593 lines
30 KiB
CSV
593 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230731,185000,70766900950,4610,4610,4610,4610,111469
|
|
20230731,184900,70766900950,4610,4610,4610,4610,0
|
|
20230731,184800,70766900950,4610,4610,4610,4610,0
|
|
20230731,184700,70766900950,4610,4610,4610,4610,0
|
|
20230731,184600,70766900950,4610,4610,4610,4610,0
|
|
20230731,184500,70766900950,4610,4610,4610,4610,0
|
|
20230731,184400,70766900950,4610,4610,4610,4610,0
|
|
20230731,184300,70766900950,4610,4610,4610,4610,0
|
|
20230731,184200,70766900950,4610,4610,4610,4610,0
|
|
20230731,184100,70766900950,4610,4610,4610,4610,0
|
|
20230731,184000,70766900950,4610,4610,4610,4610,0
|
|
20230731,183900,70766900950,4610,4610,4610,4610,0
|
|
20230731,183800,70766900950,4610,4610,4610,4610,0
|
|
20230731,183700,70766900950,4610,4610,4610,4610,0
|
|
20230731,183600,70766900950,4610,4610,4610,4610,0
|
|
20230731,183500,70766900950,4610,4610,4610,4610,0
|
|
20230731,183400,70766900950,4610,4610,4610,4610,0
|
|
20230731,183300,70766900950,4610,4610,4610,4610,0
|
|
20230731,183200,70766900950,4610,4610,4610,4610,0
|
|
20230731,183100,70766900950,4610,4610,4610,4610,0
|
|
20230731,183000,70766900950,4610,4610,4610,4610,0
|
|
20230731,182900,70766900950,4610,4610,4610,4610,0
|
|
20230731,182800,70766900950,4610,4610,4610,4610,0
|
|
20230731,182700,70766900950,4610,4610,4610,4610,0
|
|
20230731,182600,70766900950,4610,4610,4610,4610,0
|
|
20230731,182500,70766900950,4610,4610,4610,4610,0
|
|
20230731,182400,70766900950,4610,4610,4610,4610,0
|
|
20230731,182300,70766900950,4610,4610,4610,4610,0
|
|
20230731,182200,70766900950,4610,4610,4610,4610,0
|
|
20230731,182100,70766900950,4610,4610,4610,4610,0
|
|
20230731,182000,70766900950,4610,4610,4610,4610,111469
|
|
20230731,181900,70766900950,4610,4610,4610,4610,0
|
|
20230731,181800,70766900950,4610,4610,4610,4610,0
|
|
20230731,181700,70766900950,4610,4610,4610,4610,0
|
|
20230731,181600,70766900950,4610,4610,4610,4610,0
|
|
20230731,181500,70766900950,4610,4610,4610,4610,0
|
|
20230731,181400,70766900950,4610,4610,4610,4610,0
|
|
20230731,181300,70766900950,4610,4610,4610,4610,0
|
|
20230731,181200,70766900950,4610,4610,4610,4610,0
|
|
20230731,181100,70766900950,4610,4610,4610,4610,0
|
|
20230731,181000,70766900950,4610,4610,4610,4610,0
|
|
20230731,180900,70766900950,4610,4610,4610,4610,0
|
|
20230731,180800,70766900950,4610,4610,4610,4610,0
|
|
20230731,180700,70766900950,4610,4610,4610,4610,0
|
|
20230731,180600,70766900950,4610,4610,4610,4610,0
|
|
20230731,180500,70766900950,4610,4610,4610,4610,0
|
|
20230731,180400,70766900950,4610,4610,4610,4610,0
|
|
20230731,180300,70766900950,4610,4610,4610,4610,0
|
|
20230731,180200,70766900950,4610,4610,4610,4610,0
|
|
20230731,180100,70766900950,4610,4610,4610,4610,0
|
|
20230731,180000,70766900950,4610,4610,4610,4610,0
|
|
20230731,175900,70766900950,4610,4610,4610,4610,0
|
|
20230731,175800,70766900950,4610,4610,4610,4610,0
|
|
20230731,175700,70766900950,4610,4610,4610,4610,0
|
|
20230731,175600,70766900950,4610,4610,4610,4610,0
|
|
20230731,175500,70766900950,4610,4610,4610,4610,0
|
|
20230731,175400,70766900950,4610,4610,4610,4610,0
|
|
20230731,175300,70766900950,4610,4610,4610,4610,0
|
|
20230731,175200,70766900950,4610,4610,4610,4610,0
|
|
20230731,175100,70766900950,4610,4610,4610,4610,0
|
|
20230731,175000,70766900950,4610,4610,4610,4610,111469
|
|
20230731,174900,70766900950,4610,4610,4610,4610,0
|
|
20230731,174800,70766900950,4610,4610,4610,4610,0
|
|
20230731,174700,70766900950,4610,4610,4610,4610,0
|
|
20230731,174600,70766900950,4610,4610,4610,4610,0
|
|
20230731,174500,70766900950,4610,4610,4610,4610,0
|
|
20230731,174400,70766900950,4610,4610,4610,4610,0
|
|
20230731,174300,70766900950,4610,4610,4610,4610,0
|
|
20230731,174200,70766900950,4610,4610,4610,4610,0
|
|
20230731,174100,70766900950,4610,4610,4610,4610,0
|
|
20230731,174000,70766900950,4610,4610,4610,4610,0
|
|
20230731,173900,70766900950,4610,4610,4610,4610,0
|
|
20230731,173800,70766900950,4610,4610,4610,4610,0
|
|
20230731,173700,70766900950,4610,4610,4610,4610,0
|
|
20230731,173600,70766900950,4610,4610,4610,4610,0
|
|
20230731,173500,70766900950,4610,4610,4610,4610,0
|
|
20230731,173400,70766900950,4610,4610,4610,4610,0
|
|
20230731,173300,70766900950,4610,4610,4610,4610,0
|
|
20230731,173200,70766900950,4610,4610,4610,4610,0
|
|
20230731,173100,70766900950,4610,4610,4610,4610,0
|
|
20230731,173000,70766900950,4610,4610,4610,4610,0
|
|
20230731,172900,70766900950,4610,4610,4610,4610,0
|
|
20230731,172800,70766900950,4610,4610,4610,4610,0
|
|
20230731,172700,70766900950,4610,4610,4610,4610,0
|
|
20230731,172600,70766900950,4610,4610,4610,4610,0
|
|
20230731,172500,70766900950,4610,4610,4610,4610,0
|
|
20230731,172400,70766900950,4610,4610,4610,4610,0
|
|
20230731,172300,70766900950,4610,4610,4610,4610,0
|
|
20230731,172200,70766900950,4610,4610,4610,4610,0
|
|
20230731,172100,70766900950,4610,4610,4610,4610,0
|
|
20230731,172000,70766900950,4610,4610,4610,4610,111469
|
|
20230731,171900,70766900950,4610,4610,4610,4610,0
|
|
20230731,171800,70766900950,4610,4610,4610,4610,0
|
|
20230731,171700,70766900950,4610,4610,4610,4610,0
|
|
20230731,171600,70766900950,4610,4610,4610,4610,0
|
|
20230731,171500,70766900950,4610,4610,4610,4610,0
|
|
20230731,171400,70766900950,4610,4610,4610,4610,0
|
|
20230731,171300,70766900950,4610,4610,4610,4610,0
|
|
20230731,171200,70766900950,4610,4610,4610,4610,0
|
|
20230731,171100,70766900950,4610,4610,4610,4610,0
|
|
20230731,171000,70766900950,4610,4610,4610,4610,0
|
|
20230731,170900,70766900950,4610,4610,4610,4610,0
|
|
20230731,170800,70766900950,4610,4610,4610,4610,0
|
|
20230731,170700,70766900950,4610,4610,4610,4610,0
|
|
20230731,170600,70766900950,4610,4610,4610,4610,0
|
|
20230731,170500,70766900950,4610,4610,4610,4610,0
|
|
20230731,170400,70766900950,4610,4610,4610,4610,0
|
|
20230731,170300,70766900950,4610,4610,4610,4610,0
|
|
20230731,170200,70766900950,4610,4610,4610,4610,0
|
|
20230731,170100,70766900950,4610,4610,4610,4610,0
|
|
20230731,170000,70766900950,4610,4610,4610,4610,0
|
|
20230731,165900,70766900950,4610,4610,4610,4610,0
|
|
20230731,165800,70766900950,4610,4610,4610,4610,0
|
|
20230731,165700,70766900950,4610,4610,4610,4610,0
|
|
20230731,165600,70766900950,4610,4610,4610,4610,0
|
|
20230731,165500,70766900950,4610,4610,4610,4610,0
|
|
20230731,165400,70766900950,4610,4610,4610,4610,0
|
|
20230731,165300,70766900950,4610,4610,4610,4610,0
|
|
20230731,165200,70766900950,4610,4610,4610,4610,0
|
|
20230731,165100,70766900950,4610,4610,4610,4610,0
|
|
20230731,165000,70766900950,4610,4610,4610,4610,111469
|
|
20230731,164900,70766900950,4610,4610,4610,4610,0
|
|
20230731,164800,70766900950,4610,4610,4610,4610,0
|
|
20230731,164700,70766900950,4610,4610,4610,4610,0
|
|
20230731,164600,70766900950,4610,4610,4610,4610,0
|
|
20230731,164500,70766900950,4610,4610,4610,4610,0
|
|
20230731,164400,70766900950,4610,4610,4610,4610,0
|
|
20230731,164300,70766900950,4610,4610,4610,4610,0
|
|
20230731,164200,70766900950,4610,4610,4610,4610,0
|
|
20230731,164100,70766900950,4610,4610,4610,4610,0
|
|
20230731,164000,70766900950,4610,4610,4610,4610,0
|
|
20230731,163900,70766900950,4610,4610,4610,4610,0
|
|
20230731,163800,70766900950,4610,4610,4610,4610,0
|
|
20230731,163700,70766900950,4610,4610,4610,4610,0
|
|
20230731,163600,70766900950,4610,4610,4610,4610,0
|
|
20230731,163500,70766900950,4610,4610,4610,4610,0
|
|
20230731,163400,70766900950,4610,4610,4610,4610,0
|
|
20230731,163300,70766900950,4610,4610,4610,4610,0
|
|
20230731,163200,70766900950,4610,4610,4610,4610,0
|
|
20230731,163100,70766900950,4610,4610,4610,4610,0
|
|
20230731,163000,70766900950,4610,4610,4610,4610,0
|
|
20230731,162900,70766900950,4610,4610,4610,4610,0
|
|
20230731,162800,70766900950,4610,4610,4610,4610,0
|
|
20230731,162700,70766900950,4610,4610,4610,4610,0
|
|
20230731,162600,70766900950,4610,4610,4610,4610,0
|
|
20230731,162500,70766900950,4610,4610,4610,4610,0
|
|
20230731,162400,70766900950,4610,4610,4610,4610,0
|
|
20230731,162300,70766900950,4610,4610,4610,4610,0
|
|
20230731,162200,70766900950,4610,4610,4610,4610,0
|
|
20230731,162100,70766900950,4610,4610,4610,4610,0
|
|
20230731,162000,70766900950,4610,4610,4610,4610,111469
|
|
20230731,161900,70766900950,4610,4610,4610,4610,0
|
|
20230731,161800,70766900950,4610,4610,4610,4610,0
|
|
20230731,161700,70766900950,4610,4610,4610,4610,0
|
|
20230731,161600,70766900950,4610,4610,4610,4610,0
|
|
20230731,161500,70766900950,4610,4610,4610,4610,0
|
|
20230731,161400,70766900950,4610,4610,4610,4610,0
|
|
20230731,161300,70766900950,4610,4610,4610,4610,0
|
|
20230731,161200,70766900950,4610,4610,4610,4610,0
|
|
20230731,161100,70766900950,4610,4610,4610,4610,0
|
|
20230731,161000,70766900950,4610,4610,4610,4610,0
|
|
20230731,160900,70766900950,4610,4610,4610,4610,0
|
|
20230731,160800,70766900950,4610,4610,4610,4610,0
|
|
20230731,160700,70766900950,4610,4610,4610,4610,0
|
|
20230731,160600,70766900950,4610,4610,4610,4610,0
|
|
20230731,160500,70766900950,4610,4610,4610,4610,0
|
|
20230731,160400,70766900950,4610,4610,4610,4610,0
|
|
20230731,160300,70766900950,4610,4610,4610,4610,0
|
|
20230731,160200,70766900950,4610,4610,4610,4610,0
|
|
20230731,160100,70766900950,4610,4610,4610,4610,0
|
|
20230731,160000,70766900950,4610,4610,4610,4610,0
|
|
20230731,155900,70766900950,4610,4610,4610,4610,0
|
|
20230731,155800,70766900950,4610,4610,4610,4610,0
|
|
20230731,155700,70766900950,4610,4610,4610,4610,0
|
|
20230731,155600,70766900950,4610,4610,4610,4610,0
|
|
20230731,155500,70766900950,4610,4610,4610,4610,0
|
|
20230731,155400,70766900950,4610,4610,4610,4610,0
|
|
20230731,155300,70766900950,4610,4610,4610,4610,0
|
|
20230731,155200,70766900950,4610,4610,4610,4610,0
|
|
20230731,155100,70766900950,4610,4610,4610,4610,0
|
|
20230731,155000,70766900950,4610,4610,4610,4610,111469
|
|
20230731,154900,70766900950,4610,4610,4610,4610,0
|
|
20230731,154800,70766900950,4610,4610,4610,4610,0
|
|
20230731,154700,70766900950,4610,4610,4610,4610,0
|
|
20230731,154600,70766900950,4610,4610,4610,4610,0
|
|
20230731,154500,70766900950,4610,4610,4610,4610,0
|
|
20230731,154400,70766900950,4610,4610,4610,4610,0
|
|
20230731,154300,70766900950,4610,4610,4610,4610,0
|
|
20230731,154200,70766900950,4610,4610,4610,4610,0
|
|
20230731,154100,70766900950,4610,4610,4610,4610,0
|
|
20230731,154000,70766900950,4610,4610,4610,4610,0
|
|
20230731,153900,70766900950,4610,4610,4610,4610,0
|
|
20230731,153800,70766900950,4610,4610,4610,4610,0
|
|
20230731,153700,70766900950,4610,4610,4610,4610,0
|
|
20230731,153600,70766900950,4610,4610,4610,4610,0
|
|
20230731,153500,70766900950,4610,4610,4610,4610,0
|
|
20230731,153400,70766900950,4610,4610,4610,4610,0
|
|
20230731,153300,70766900950,4610,4610,4610,4610,0
|
|
20230731,153200,70766900950,4610,4610,4610,4610,0
|
|
20230731,153100,70766900950,4610,4610,4610,4610,0
|
|
20230731,153000,70766900950,4610,4610,4610,4610,111469
|
|
20230731,152900,70253028860,4575,4575,4575,4575,0
|
|
20230731,152800,70253028860,4575,4575,4575,4575,0
|
|
20230731,152700,70253028860,4575,4575,4575,4575,0
|
|
20230731,152600,70253028860,4575,4575,4575,4575,0
|
|
20230731,152500,70253028860,4575,4575,4575,4575,0
|
|
20230731,152400,70253028860,4575,4575,4575,4575,0
|
|
20230731,152300,70253028860,4575,4575,4575,4575,0
|
|
20230731,152200,70253028860,4575,4575,4575,4575,0
|
|
20230731,152100,70253028860,4575,4575,4575,4575,0
|
|
20230731,152000,70253028860,4575,4575,4575,4575,0
|
|
20230731,151900,70253028860,4575,4570,4575,4565,38845
|
|
20230731,151800,70075497355,4565,4550,4570,4550,34730
|
|
20230731,151700,69917009985,4550,4550,4550,4535,20824
|
|
20230731,151600,69822338040,4550,4565,4570,4535,33036
|
|
20230731,151500,69671957650,4565,4540,4565,4540,19080
|
|
20230731,151400,69585032055,4545,4525,4545,4520,33061
|
|
20230731,151300,69435299290,4525,4515,4525,4510,39813
|
|
20230731,151200,69255494270,4520,4520,4530,4510,44725
|
|
20230731,151100,69053343335,4515,4525,4525,4505,122408
|
|
20230731,151000,68501193120,4525,4555,4555,4515,37722
|
|
20230731,150900,68330374945,4570,4585,4590,4510,167770
|
|
20230731,150800,67568375170,4585,4585,4595,4585,12904
|
|
20230731,150700,67509194915,4585,4580,4585,4570,13097
|
|
20230731,150600,67449225445,4580,4595,4595,4570,25971
|
|
20230731,150500,67330088215,4595,4600,4600,4590,15942
|
|
20230731,150400,67256829080,4600,4565,4600,4565,24109
|
|
20230731,150300,67146365405,4570,4555,4570,4555,16991
|
|
20230731,150200,67068909560,4560,4555,4560,4550,35569
|
|
20230731,150100,66906944910,4555,4575,4575,4550,103097
|
|
20230731,150000,66437274490,4575,4570,4580,4565,33849
|
|
20230731,145900,66282618605,4570,4590,4590,4570,30529
|
|
20230731,145800,66142927745,4590,4585,4600,4585,23502
|
|
20230731,145700,66035011350,4590,4600,4605,4580,17880
|
|
20230731,145600,65952878140,4600,4610,4620,4600,20568
|
|
20230731,145500,65858113440,4610,4620,4625,4605,29326
|
|
20230731,145400,65722689320,4625,4625,4625,4620,14242
|
|
20230731,145300,65656872480,4625,4625,4630,4615,17367
|
|
20230731,145200,65576543020,4625,4630,4635,4615,40485
|
|
20230731,145100,65389194410,4620,4580,4635,4580,55520
|
|
20230731,145000,65133191985,4580,4570,4585,4570,30724
|
|
20230731,144900,64992626810,4570,4570,4575,4565,11587
|
|
20230731,144800,64939660195,4570,4580,4590,4570,60523
|
|
20230731,144700,64662861485,4585,4585,4590,4575,16305
|
|
20230731,144600,64588093660,4575,4575,4590,4570,41578
|
|
20230731,144500,64397751280,4575,4585,4590,4570,58949
|
|
20230731,144400,64127795540,4590,4595,4595,4585,19814
|
|
20230731,144300,64036853010,4595,4595,4600,4590,17832
|
|
20230731,144200,63954908865,4595,4595,4605,4590,27150
|
|
20230731,144100,63830164485,4605,4600,4605,4590,42799
|
|
20230731,144000,63633604560,4600,4600,4605,4595,17679
|
|
20230731,143900,63552300720,4600,4610,4610,4600,13973
|
|
20230731,143800,63487991620,4605,4610,4610,4600,10054
|
|
20230731,143700,63441706235,4605,4610,4610,4600,23365
|
|
20230731,143600,63334132100,4610,4600,4610,4595,12546
|
|
20230731,143500,63276392775,4600,4585,4600,4585,31855
|
|
20230731,143400,63130050110,4590,4590,4595,4580,41640
|
|
20230731,143300,62939041005,4595,4605,4610,4585,114305
|
|
20230731,143200,62413523385,4610,4630,4630,4605,50604
|
|
20230731,143100,62179975895,4625,4635,4635,4620,27301
|
|
20230731,143000,62053632570,4635,4645,4645,4635,16067
|
|
20230731,142900,61979105205,4640,4645,4645,4640,2938
|
|
20230731,142800,61965460875,4630,4645,4650,4625,30154
|
|
20230731,142700,61825611160,4645,4630,4645,4625,24173
|
|
20230731,142600,61713532475,4625,4630,4635,4625,35704
|
|
20230731,142500,61548267375,4630,4645,4650,4630,49772
|
|
20230731,142400,61317461085,4645,4650,4655,4640,66073
|
|
20230731,142300,61010717500,4655,4660,4665,4650,20449
|
|
20230731,142200,60915541400,4660,4660,4665,4660,26615
|
|
20230731,142100,60791483265,4660,4655,4660,4650,9757
|
|
20230731,142000,60746076265,4655,4655,4655,4650,22828
|
|
20230731,141900,60639860255,4650,4675,4675,4650,33222
|
|
20230731,141800,60485115385,4675,4690,4690,4675,12666
|
|
20230731,141700,60425803510,4685,4680,4690,4675,40281
|
|
20230731,141600,60237161755,4680,4660,4680,4660,51869
|
|
20230731,141500,59995073890,4660,4650,4660,4645,18514
|
|
20230731,141400,59908987725,4645,4660,4665,4645,51185
|
|
20230731,141300,59670799220,4660,4660,4665,4655,11388
|
|
20230731,141200,59617735725,4655,4650,4655,4645,34415
|
|
20230731,141100,59457646320,4650,4655,4655,4645,9809
|
|
20230731,141000,59412041635,4655,4650,4655,4650,6000
|
|
20230731,140900,59384136115,4650,4650,4650,4645,12410
|
|
20230731,140800,59326441010,4645,4655,4655,4645,13454
|
|
20230731,140700,59263912745,4650,4660,4660,4645,22519
|
|
20230731,140600,59159174860,4660,4665,4665,4650,19458
|
|
20230731,140500,59068548945,4660,4655,4665,4650,22505
|
|
20230731,140400,58963804020,4655,4655,4665,4650,20327
|
|
20230731,140300,58869144565,4655,4650,4660,4645,14880
|
|
20230731,140200,58799899360,4650,4655,4660,4645,26039
|
|
20230731,140100,58678734585,4655,4635,4655,4635,16224
|
|
20230731,140000,58603372120,4640,4630,4640,4620,34878
|
|
20230731,135900,58441819890,4635,4650,4655,4630,65823
|
|
20230731,135800,58136379955,4655,4665,4670,4655,22589
|
|
20230731,135700,58031099550,4665,4675,4675,4665,12803
|
|
20230731,135600,57971306920,4675,4680,4680,4675,17954
|
|
20230731,135500,57887337730,4680,4680,4680,4675,15924
|
|
20230731,135400,57812869255,4680,4685,4685,4680,13553
|
|
20230731,135300,57749435965,4680,4690,4690,4680,23501
|
|
20230731,135200,57639281765,4690,4690,4695,4685,11050
|
|
20230731,135100,57587457875,4690,4680,4690,4675,29413
|
|
20230731,135000,57449717715,4675,4680,4685,4675,21305
|
|
20230731,134900,57350014125,4680,4660,4680,4660,23154
|
|
20230731,134800,57241859955,4655,4640,4660,4640,28480
|
|
20230731,134700,57109592695,4645,4645,4645,4630,39030
|
|
20230731,134600,56928630350,4650,4665,4665,4640,67447
|
|
20230731,134500,56614744410,4665,4685,4685,4660,26035
|
|
20230731,134400,56493167390,4685,4695,4695,4680,18202
|
|
20230731,134300,56407859965,4690,4715,4715,4690,19643
|
|
20230731,134200,56315574425,4710,4710,4720,4710,29438
|
|
20230731,134100,56176803530,4715,4705,4715,4705,50626
|
|
20230731,134000,55938357955,4705,4685,4705,4680,22302
|
|
20230731,133900,55833720090,4680,4670,4690,4665,24173
|
|
20230731,133800,55720642035,4670,4690,4695,4665,27167
|
|
20230731,133700,55593502110,4695,4695,4695,4685,18327
|
|
20230731,133600,55507543210,4690,4685,4695,4680,22999
|
|
20230731,133500,55399789065,4685,4685,4695,4685,19161
|
|
20230731,133400,55309981000,4690,4705,4705,4680,40502
|
|
20230731,133300,55119960880,4700,4710,4710,4700,29942
|
|
20230731,133200,54979116810,4715,4725,4725,4710,26682
|
|
20230731,133100,54853316875,4725,4725,4730,4725,7475
|
|
20230731,133000,54817974305,4725,4720,4730,4720,6862
|
|
20230731,132900,54785543725,4735,4725,4735,4715,16003
|
|
20230731,132800,54710024015,4725,4730,4735,4720,18963
|
|
20230731,132700,54620385190,4730,4735,4740,4725,14667
|
|
20230731,132600,54550993555,4730,4730,4740,4725,18489
|
|
20230731,132500,54463496595,4730,4705,4735,4700,29806
|
|
20230731,132400,54323147485,4700,4735,4735,4700,80069
|
|
20230731,132300,53945908365,4730,4745,4750,4730,27551
|
|
20230731,132200,53815403315,4745,4735,4745,4730,17180
|
|
20230731,132100,53734009545,4735,4730,4740,4730,24661
|
|
20230731,132000,53617268035,4735,4735,4740,4725,30843
|
|
20230731,131900,53471378445,4735,4755,4760,4730,68502
|
|
20230731,131800,53146396775,4760,4760,4770,4750,57038
|
|
20230731,131700,52875087700,4765,4770,4770,4760,14237
|
|
20230731,131600,52807266745,4770,4770,4770,4765,12220
|
|
20230731,131500,52748997145,4770,4765,4770,4765,6064
|
|
20230731,131400,52720083850,4765,4765,4770,4760,22207
|
|
20230731,131300,52614267795,4770,4775,4775,4765,13438
|
|
20230731,131200,52550189100,4775,4770,4780,4765,20352
|
|
20230731,131100,52453135855,4770,4775,4780,4770,7244
|
|
20230731,131000,52418559440,4780,4775,4780,4765,20769
|
|
20230731,130900,52319474715,4775,4795,4795,4775,15279
|
|
20230731,130800,52246432495,4795,4790,4795,4785,5180
|
|
20230731,130700,52221608800,4795,4795,4795,4785,3703
|
|
20230731,130600,52203864155,4795,4775,4795,4770,10619
|
|
20230731,130500,52153062275,4780,4780,4785,4775,11654
|
|
20230731,130400,52097385785,4780,4785,4785,4775,9964
|
|
20230731,130300,52049754685,4775,4770,4785,4765,13578
|
|
20230731,130200,51984933970,4775,4780,4785,4770,22863
|
|
20230731,130100,51875757190,4780,4785,4785,4780,11965
|
|
20230731,130000,51818522765,4785,4785,4790,4780,7883
|
|
20230731,125900,51780806625,4790,4785,4795,4785,13230
|
|
20230731,125800,51717450305,4790,4780,4790,4775,4933
|
|
20230731,125700,51693868360,4780,4790,4795,4770,10469
|
|
20230731,125600,51643860890,4790,4795,4795,4765,65812
|
|
20230731,125500,51329332445,4795,4790,4800,4790,8538
|
|
20230731,125400,51288406090,4795,4795,4800,4790,11699
|
|
20230731,125300,51232351630,4795,4805,4805,4790,14665
|
|
20230731,125200,51162004430,4805,4810,4815,4805,10749
|
|
20230731,125100,51110332880,4810,4810,4815,4805,5524
|
|
20230731,125000,51083772155,4805,4795,4805,4790,17359
|
|
20230731,124900,51000516880,4800,4810,4815,4785,21680
|
|
20230731,124800,50896461740,4810,4830,4835,4810,14996
|
|
20230731,124700,50824118820,4835,4840,4840,4835,43044
|
|
20230731,124600,50615944535,4845,4845,4845,4840,9265
|
|
20230731,124500,50571063470,4845,4845,4850,4845,20676
|
|
20230731,124400,50470822365,4850,4830,4850,4830,26507
|
|
20230731,124300,50342530670,4830,4845,4845,4830,16777
|
|
20230731,124200,50261359645,4845,4835,4850,4835,34931
|
|
20230731,124100,50092164155,4830,4815,4835,4815,35027
|
|
20230731,124000,49923157870,4815,4815,4820,4810,18899
|
|
20230731,123900,49832186785,4815,4810,4815,4810,13806
|
|
20230731,123800,49765752800,4805,4795,4810,4790,6543
|
|
20230731,123700,49734341375,4790,4790,4795,4780,7101
|
|
20230731,123600,49700354665,4790,4805,4805,4790,5287
|
|
20230731,123500,49674992545,4805,4810,4810,4800,10647
|
|
20230731,123400,49623861505,4810,4820,4820,4805,7506
|
|
20230731,123300,49587743265,4820,4810,4825,4810,15456
|
|
20230731,123200,49513328120,4815,4820,4825,4805,7521
|
|
20230731,123100,49477119185,4820,4825,4830,4820,21329
|
|
20230731,123000,49374228190,4825,4790,4825,4790,49626
|
|
20230731,122900,49135705845,4790,4785,4795,4780,16989
|
|
20230731,122800,49054381170,4785,4780,4785,4775,14980
|
|
20230731,122700,48982763405,4780,4775,4780,4765,13921
|
|
20230731,122600,48916337330,4770,4775,4775,4765,15204
|
|
20230731,122500,48843822040,4775,4770,4775,4760,34484
|
|
20230731,122400,48679392740,4765,4770,4775,4765,18807
|
|
20230731,122300,48589751115,4770,4780,4780,4765,16234
|
|
20230731,122200,48512326040,4775,4785,4790,4770,20236
|
|
20230731,122100,48415627925,4785,4790,4795,4785,4857
|
|
20230731,122000,48392378325,4790,4790,4795,4780,10564
|
|
20230731,121900,48341773785,4790,4790,4790,4780,10388
|
|
20230731,121800,48292038765,4790,4780,4790,4780,5821
|
|
20230731,121700,48264184940,4785,4780,4785,4775,10088
|
|
20230731,121600,48215981550,4780,4780,4785,4775,11340
|
|
20230731,121500,48161770635,4780,4785,4785,4775,9249
|
|
20230731,121400,48117563835,4785,4780,4790,4775,18186
|
|
20230731,121300,48030604110,4775,4775,4790,4770,17700
|
|
20230731,121200,47946062535,4790,4775,4790,4765,21852
|
|
20230731,121100,47841843855,4780,4790,4790,4765,63768
|
|
20230731,121000,47537251490,4790,4790,4795,4785,11933
|
|
20230731,120900,47480123535,4790,4800,4800,4790,13373
|
|
20230731,120800,47416012605,4800,4790,4800,4785,18701
|
|
20230731,120700,47326400760,4785,4795,4795,4780,22501
|
|
20230731,120600,47218695095,4790,4805,4815,4790,16363
|
|
20230731,120500,47140207795,4815,4825,4825,4805,11143
|
|
20230731,120400,47086590095,4820,4830,4830,4820,24141
|
|
20230731,120300,46970112405,4830,4830,4835,4825,14002
|
|
20230731,120200,46902517785,4830,4830,4840,4825,6901
|
|
20230731,120100,46869150295,4820,4830,4840,4820,7534
|
|
20230731,120000,46832762175,4835,4845,4850,4820,26121
|
|
20230731,115900,46706287895,4845,4815,4845,4815,31647
|
|
20230731,115800,46553439925,4820,4815,4820,4810,25451
|
|
20230731,115700,46430842620,4815,4795,4815,4795,12324
|
|
20230731,115600,46371610395,4790,4795,4795,4785,14164
|
|
20230731,115500,46303774930,4795,4775,4805,4775,19909
|
|
20230731,115400,46208426340,4775,4800,4805,4775,38414
|
|
20230731,115300,46024586720,4800,4810,4815,4800,19990
|
|
20230731,115200,45928547010,4810,4815,4820,4810,9137
|
|
20230731,115100,45884565265,4815,4810,4820,4810,14411
|
|
20230731,115000,45815204225,4810,4820,4830,4810,24007
|
|
20230731,114900,45699602375,4825,4825,4830,4820,22884
|
|
20230731,114800,45589196355,4830,4815,4835,4815,20361
|
|
20230731,114700,45490922145,4820,4785,4820,4780,48114
|
|
20230731,114600,45260505305,4790,4830,4835,4785,103600
|
|
20230731,114500,44762976235,4835,4845,4845,4820,14269
|
|
20230731,114400,44694054345,4840,4815,4845,4815,22537
|
|
20230731,114300,44585268985,4820,4840,4840,4805,54738
|
|
20230731,114200,44321587340,4840,4860,4860,4830,24534
|
|
20230731,114100,44202787510,4860,4850,4870,4850,7787
|
|
20230731,114000,44164936450,4850,4865,4875,4850,26164
|
|
20230731,113900,44037721575,4870,4850,4870,4840,19182
|
|
20230731,113800,43944673580,4850,4835,4855,4830,25612
|
|
20230731,113700,43820688760,4835,4870,4870,4825,62476
|
|
20230731,113600,43517947675,4860,4895,4900,4855,42309
|
|
20230731,113500,43311467050,4890,4895,4900,4885,33156
|
|
20230731,113400,43149260060,4900,4920,4930,4880,113342
|
|
20230731,113300,42592520825,4920,4895,4920,4890,104958
|
|
20230731,113200,42077719305,4890,4865,4895,4855,104312
|
|
20230731,113100,41569376055,4865,4860,4870,4860,18666
|
|
20230731,113000,41478584695,4860,4865,4870,4855,22617
|
|
20230731,112900,41368604840,4860,4855,4865,4855,18855
|
|
20230731,112800,41276960305,4855,4865,4870,4855,25076
|
|
20230731,112700,41155040650,4860,4860,4870,4855,17036
|
|
20230731,112600,41072155300,4860,4840,4865,4835,27766
|
|
20230731,112500,40937486295,4845,4845,4845,4830,19191
|
|
20230731,112400,40844631130,4845,4825,4845,4815,28123
|
|
20230731,112300,40708958475,4820,4850,4855,4820,33585
|
|
20230731,112200,40546760545,4845,4860,4860,4845,22055
|
|
20230731,112100,40439705275,4855,4860,4870,4850,46237
|
|
20230731,112000,40215051025,4865,4855,4870,4850,43371
|
|
20230731,111900,40004276570,4850,4820,4860,4820,33382
|
|
20230731,111800,39842687220,4820,4845,4850,4815,65898
|
|
20230731,111700,39524174070,4850,4870,4870,4840,39567
|
|
20230731,111600,39331991405,4870,4820,4875,4805,56983
|
|
20230731,111500,39055817820,4810,4900,4900,4780,111608
|
|
20230731,111400,38516586020,4890,4910,4920,4885,93520
|
|
20230731,111300,38057573160,4910,4880,4915,4875,100362
|
|
20230731,111200,37566344845,4880,4875,4885,4850,60684
|
|
20230731,111100,37270995265,4875,4780,4890,4780,141083
|
|
20230731,111000,36587004160,4785,4830,4830,4775,124996
|
|
20230731,110900,35985953005,4830,4885,4890,4825,133708
|
|
20230731,110800,35336210605,4885,4940,4945,4875,221470
|
|
20230731,110700,34250219405,4935,4915,4945,4910,117190
|
|
20230731,110600,33672643625,4920,4950,4950,4885,185649
|
|
20230731,110500,32759961215,4950,4915,4950,4910,267279
|
|
20230731,110400,31442262300,4915,4885,4920,4870,180069
|
|
20230731,110300,30560139450,4885,4900,4905,4875,214258
|
|
20230731,110200,29512669990,4900,4915,4950,4870,418783
|
|
20230731,110100,27452196405,4915,4795,4920,4790,435872
|
|
20230731,110000,25331758255,4790,4820,4825,4775,226134
|
|
20230731,105900,24244061795,4815,4750,4820,4750,203394
|
|
20230731,105800,23269706525,4750,4765,4775,4715,101633
|
|
20230731,105700,22786231140,4765,4700,4770,4700,150394
|
|
20230731,105600,22072739425,4700,4675,4700,4675,39698
|
|
20230731,105500,21886651900,4675,4710,4720,4650,78034
|
|
20230731,105400,21522134420,4720,4650,4720,4645,141366
|
|
20230731,105300,20860042665,4650,4680,4740,4600,172769
|
|
20230731,105200,20050230505,4685,4725,4725,4675,63434
|
|
20230731,105100,19751904830,4720,4735,4735,4710,32893
|
|
20230731,105000,19596473605,4735,4715,4740,4700,60408
|
|
20230731,104900,19310677975,4720,4730,4740,4695,100456
|
|
20230731,104800,18836047920,4735,4745,4750,4730,158571
|
|
20230731,104700,18084420710,4740,4680,4750,4680,149665
|
|
20230731,104600,17380557830,4690,4590,4690,4590,160454
|
|
20230731,104500,16634743280,4590,4580,4590,4575,11816
|
|
20230731,104400,16580606210,4580,4585,4590,4580,8931
|
|
20230731,104300,16539684160,4590,4585,4590,4585,4133
|
|
20230731,104200,16520732370,4580,4590,4590,4580,11612
|
|
20230731,104100,16467499390,4590,4580,4595,4580,12409
|
|
20230731,104000,16410592295,4585,4590,4590,4580,8068
|
|
20230731,103900,16373600610,4585,4590,4595,4580,15287
|
|
20230731,103800,16303425940,4590,4585,4595,4580,21765
|
|
20230731,103700,16203601755,4585,4565,4585,4565,20696
|
|
20230731,103600,16108961260,4560,4555,4565,4550,5775
|
|
20230731,103500,16082623300,4555,4550,4555,4545,16195
|
|
20230731,103400,16008893400,4550,4545,4550,4540,24511
|
|
20230731,103300,15897505620,4545,4525,4545,4525,50995
|
|
20230731,103200,15666366405,4525,4530,4535,4520,29542
|
|
20230731,103100,15532654150,4530,4540,4545,4530,23242
|
|
20230731,103000,15427233805,4540,4540,4545,4540,6457
|
|
20230731,102900,15397915825,4540,4545,4545,4540,16405
|
|
20230731,102800,15323412095,4550,4555,4555,4550,14785
|
|
20230731,102700,15256130455,4550,4555,4555,4550,9349
|
|
20230731,102600,15213560880,4555,4550,4555,4550,25494
|
|
20230731,102500,15097516825,4550,4560,4560,4550,17240
|
|
20230731,102400,15019050735,4555,4560,4560,4555,14406
|
|
20230731,102300,14953414390,4560,4560,4565,4555,12432
|
|
20230731,102200,14896735340,4560,4565,4565,4555,10758
|
|
20230731,102100,14847674285,4565,4560,4565,4560,16805
|
|
20230731,102000,14770980800,4555,4555,4565,4555,4386
|
|
20230731,101900,14750982700,4555,4555,4565,4550,16656
|
|
20230731,101800,14675123880,4555,4560,4560,4550,8248
|
|
20230731,101700,14637561745,4560,4560,4560,4550,14540
|
|
20230731,101600,14571338250,4555,4560,4560,4555,5444
|
|
20230731,101500,14546535270,4555,4570,4575,4555,13509
|
|
20230731,101400,14484826565,4570,4560,4575,4555,16292
|
|
20230731,101300,14410565415,4560,4555,4560,4555,17970
|
|
20230731,101200,14328675950,4555,4570,4570,4550,30739
|
|
20230731,101100,14188672420,4565,4570,4570,4550,25826
|
|
20230731,101000,14070918050,4570,4585,4585,4570,32732
|
|
20230731,100900,13921059060,4585,4590,4590,4580,9033
|
|
20230731,100800,13879634605,4590,4595,4595,4580,10644
|
|
20230731,100700,13830775950,4595,4585,4600,4580,10329
|
|
20230731,100600,13783369805,4595,4595,4595,4585,11733
|
|
20230731,100500,13729560040,4585,4595,4600,4580,16244
|
|
20230731,100400,13655044980,4600,4595,4600,4585,11294
|
|
20230731,100300,13603188025,4600,4620,4620,4595,16995
|
|
20230731,100200,13524905740,4620,4625,4630,4615,13427
|
|
20230731,100100,13462869735,4625,4620,4630,4615,8267
|
|
20230731,100000,13424665855,4615,4610,4615,4605,7793
|
|
20230731,095900,13388733100,4610,4605,4615,4600,8557
|
|
20230731,095800,13349319170,4605,4600,4605,4590,11068
|
|
20230731,095700,13298431250,4600,4620,4620,4590,18586
|
|
20230731,095600,13212844385,4620,4630,4640,4615,36495
|
|
20230731,095500,13043967565,4625,4600,4630,4600,13996
|
|
20230731,095400,12979346345,4600,4595,4600,4590,31559
|
|
20230731,095300,12834220760,4595,4590,4600,4585,20295
|
|
20230731,095200,12740977855,4590,4575,4595,4575,16886
|
|
20230731,095100,12663498130,4580,4575,4585,4570,14502
|
|
20230731,095000,12597101195,4575,4590,4590,4570,14390
|
|
20230731,094900,12531200810,4590,4580,4595,4575,13930
|
|
20230731,094800,12467305195,4575,4530,4575,4530,23846
|
|
20230731,094700,12358861330,4525,4520,4530,4510,45997
|
|
20230731,094600,12151087205,4515,4550,4550,4515,38550
|
|
20230731,094500,11976370955,4545,4570,4575,4545,33375
|
|
20230731,094400,11824150795,4570,4595,4600,4570,33345
|
|
20230731,094300,11671239270,4590,4600,4600,4585,16656
|
|
20230731,094200,11594755615,4585,4615,4615,4575,37440
|
|
20230731,094100,11422793630,4615,4575,4615,4575,32266
|
|
20230731,094000,11274419105,4580,4550,4580,4545,39164
|
|
20230731,093900,11095559200,4545,4505,4550,4500,107927
|
|
20230731,093800,10608877560,4505,4560,4560,4500,117287
|
|
20230731,093700,10078201605,4555,4560,4570,4545,115714
|
|
20230731,093600,9550857545,4560,4590,4595,4560,88941
|
|
20230731,093500,9143653005,4590,4610,4610,4590,88138
|
|
20230731,093400,8738390525,4610,4615,4625,4605,42386
|
|
20230731,093300,8542992400,4620,4650,4650,4620,48545
|
|
20230731,093200,8318353445,4650,4625,4660,4620,38451
|
|
20230731,093100,8140101555,4620,4620,4625,4615,21514
|
|
20230731,093000,8040699550,4620,4615,4625,4615,24152
|
|
20230731,092900,7929142845,4620,4615,4620,4615,13144
|
|
20230731,092800,7868468160,4615,4615,4625,4610,25849
|
|
20230731,092700,7749139925,4615,4620,4620,4605,28959
|
|
20230731,092600,7615595650,4620,4630,4635,4615,23611
|
|
20230731,092500,7506408770,4630,4630,4660,4630,32210
|
|
20230731,092400,7356914130,4630,4615,4640,4610,38988
|
|
20230731,092300,7176573525,4620,4600,4630,4600,28355
|
|
20230731,092200,7045967720,4600,4615,4615,4595,53449
|
|
20230731,092100,6800154725,4615,4635,4635,4610,27101
|
|
20230731,092000,6674832410,4635,4640,4685,4625,26797
|
|
20230731,091900,6549996975,4640,4590,4645,4590,21639
|
|
20230731,091800,6450300715,4590,4595,4595,4575,32816
|
|
20230731,091700,6299728225,4590,4590,4610,4575,60717
|
|
20230731,091600,6021220175,4605,4620,4620,4585,122896
|
|
20230731,091500,5456302180,4620,4620,4625,4600,87196
|
|
20230731,091400,5053916875,4625,4695,4695,4605,102619
|
|
20230731,091300,4578736555,4680,4745,4755,4680,94822
|
|
20230731,091200,4131085620,4755,4825,4830,4745,135845
|
|
20230731,091100,3477597500,4830,4770,4835,4765,77091
|
|
20230731,091000,3106950910,4770,4730,4770,4700,104478
|
|
20230731,090900,2611887780,4725,4625,4730,4625,70103
|
|
20230731,090800,2284453120,4645,4615,4645,4600,10088
|
|
20230731,090700,2237716280,4600,4625,4630,4595,18732
|
|
20230731,090600,2151399645,4600,4610,4630,4595,11124
|
|
20230731,090500,2100201100,4595,4625,4670,4595,42648
|
|
20230731,090400,1902782530,4620,4620,4625,4595,39633
|
|
20230731,090300,1720364240,4620,4625,4625,4605,36870
|
|
20230731,090200,1550141295,4625,4620,4625,4600,28542
|
|
20230731,090100,1418618210,4625,4600,4625,4590,58836
|
|
20230731,090000,1147749835,4600,4575,4615,4575,224939
|