604 lines
30 KiB
CSV
604 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230731,190100,4629312240,7090,7090,7090,7090,7655
|
|
20230731,190000,4629312240,7090,7090,7090,7090,0
|
|
20230731,185900,4629312240,7090,7090,7090,7090,0
|
|
20230731,185800,4629312240,7090,7090,7090,7090,0
|
|
20230731,185700,4629312240,7090,7090,7090,7090,0
|
|
20230731,185600,4629312240,7090,7090,7090,7090,0
|
|
20230731,185500,4629312240,7090,7090,7090,7090,0
|
|
20230731,185400,4629312240,7090,7090,7090,7090,0
|
|
20230731,185300,4629312240,7090,7090,7090,7090,0
|
|
20230731,185200,4629312240,7090,7090,7090,7090,0
|
|
20230731,185100,4629312240,7090,7090,7090,7090,0
|
|
20230731,185000,4629312240,7090,7090,7090,7090,0
|
|
20230731,184900,4629312240,7090,7090,7090,7090,0
|
|
20230731,184800,4629312240,7090,7090,7090,7090,0
|
|
20230731,184700,4629312240,7090,7090,7090,7090,0
|
|
20230731,184600,4629312240,7090,7090,7090,7090,0
|
|
20230731,184500,4629312240,7090,7090,7090,7090,0
|
|
20230731,184400,4629312240,7090,7090,7090,7090,0
|
|
20230731,184300,4629312240,7090,7090,7090,7090,0
|
|
20230731,184200,4629312240,7090,7090,7090,7090,0
|
|
20230731,184100,4629312240,7090,7090,7090,7090,0
|
|
20230731,184000,4629312240,7090,7090,7090,7090,0
|
|
20230731,183900,4629312240,7090,7090,7090,7090,0
|
|
20230731,183800,4629312240,7090,7090,7090,7090,0
|
|
20230731,183700,4629312240,7090,7090,7090,7090,0
|
|
20230731,183600,4629312240,7090,7090,7090,7090,0
|
|
20230731,183500,4629312240,7090,7090,7090,7090,0
|
|
20230731,183400,4629312240,7090,7090,7090,7090,0
|
|
20230731,183300,4629312240,7090,7090,7090,7090,0
|
|
20230731,183200,4629312240,7090,7090,7090,7090,0
|
|
20230731,183100,4629312240,7090,7090,7090,7090,7655
|
|
20230731,183000,4629312240,7090,7090,7090,7090,0
|
|
20230731,182900,4629312240,7090,7090,7090,7090,0
|
|
20230731,182800,4629312240,7090,7090,7090,7090,0
|
|
20230731,182700,4629312240,7090,7090,7090,7090,0
|
|
20230731,182600,4629312240,7090,7090,7090,7090,0
|
|
20230731,182500,4629312240,7090,7090,7090,7090,0
|
|
20230731,182400,4629312240,7090,7090,7090,7090,0
|
|
20230731,182300,4629312240,7090,7090,7090,7090,0
|
|
20230731,182200,4629312240,7090,7090,7090,7090,0
|
|
20230731,182100,4629312240,7090,7090,7090,7090,0
|
|
20230731,182000,4629312240,7090,7090,7090,7090,0
|
|
20230731,181900,4629312240,7090,7090,7090,7090,0
|
|
20230731,181800,4629312240,7090,7090,7090,7090,0
|
|
20230731,181700,4629312240,7090,7090,7090,7090,0
|
|
20230731,181600,4629312240,7090,7090,7090,7090,0
|
|
20230731,181500,4629312240,7090,7090,7090,7090,0
|
|
20230731,181400,4629312240,7090,7090,7090,7090,0
|
|
20230731,181300,4629312240,7090,7090,7090,7090,0
|
|
20230731,181200,4629312240,7090,7090,7090,7090,0
|
|
20230731,181100,4629312240,7090,7090,7090,7090,0
|
|
20230731,181000,4629312240,7090,7090,7090,7090,0
|
|
20230731,180900,4629312240,7090,7090,7090,7090,0
|
|
20230731,180800,4629312240,7090,7090,7090,7090,0
|
|
20230731,180700,4629312240,7090,7090,7090,7090,0
|
|
20230731,180600,4629312240,7090,7090,7090,7090,0
|
|
20230731,180500,4629312240,7090,7090,7090,7090,0
|
|
20230731,180400,4629312240,7090,7090,7090,7090,0
|
|
20230731,180300,4629312240,7090,7090,7090,7090,0
|
|
20230731,180200,4629312240,7090,7090,7090,7090,0
|
|
20230731,180100,4629312240,7090,7090,7090,7090,7655
|
|
20230731,180000,4629312240,7090,7090,7090,7090,0
|
|
20230731,175900,4629312240,7090,7090,7090,7090,0
|
|
20230731,175800,4629312240,7090,7090,7090,7090,0
|
|
20230731,175700,4629312240,7090,7090,7090,7090,0
|
|
20230731,175600,4629312240,7090,7090,7090,7090,0
|
|
20230731,175500,4629312240,7090,7090,7090,7090,0
|
|
20230731,175400,4629312240,7090,7090,7090,7090,0
|
|
20230731,175300,4629312240,7090,7090,7090,7090,0
|
|
20230731,175200,4629312240,7090,7090,7090,7090,0
|
|
20230731,175100,4629312240,7090,7090,7090,7090,0
|
|
20230731,175000,4629312240,7090,7090,7090,7090,0
|
|
20230731,174900,4629312240,7090,7090,7090,7090,0
|
|
20230731,174800,4629312240,7090,7090,7090,7090,0
|
|
20230731,174700,4629312240,7090,7090,7090,7090,0
|
|
20230731,174600,4629312240,7090,7090,7090,7090,0
|
|
20230731,174500,4629312240,7090,7090,7090,7090,0
|
|
20230731,174400,4629312240,7090,7090,7090,7090,0
|
|
20230731,174300,4629312240,7090,7090,7090,7090,0
|
|
20230731,174200,4629312240,7090,7090,7090,7090,0
|
|
20230731,174100,4629312240,7090,7090,7090,7090,0
|
|
20230731,174000,4629312240,7090,7090,7090,7090,0
|
|
20230731,173900,4629312240,7090,7090,7090,7090,0
|
|
20230731,173800,4629312240,7090,7090,7090,7090,0
|
|
20230731,173700,4629312240,7090,7090,7090,7090,0
|
|
20230731,173600,4629312240,7090,7090,7090,7090,0
|
|
20230731,173500,4629312240,7090,7090,7090,7090,0
|
|
20230731,173400,4629312240,7090,7090,7090,7090,0
|
|
20230731,173300,4629312240,7090,7090,7090,7090,0
|
|
20230731,173200,4629312240,7090,7090,7090,7090,0
|
|
20230731,173100,4629312240,7090,7090,7090,7090,7655
|
|
20230731,173000,4629312240,7090,7090,7090,7090,0
|
|
20230731,172900,4629312240,7090,7090,7090,7090,0
|
|
20230731,172800,4629312240,7090,7090,7090,7090,0
|
|
20230731,172700,4629312240,7090,7090,7090,7090,0
|
|
20230731,172600,4629312240,7090,7090,7090,7090,0
|
|
20230731,172500,4629312240,7090,7090,7090,7090,0
|
|
20230731,172400,4629312240,7090,7090,7090,7090,0
|
|
20230731,172300,4629312240,7090,7090,7090,7090,0
|
|
20230731,172200,4629312240,7090,7090,7090,7090,0
|
|
20230731,172100,4629312240,7090,7090,7090,7090,0
|
|
20230731,172000,4629312240,7090,7090,7090,7090,0
|
|
20230731,171900,4629312240,7090,7090,7090,7090,0
|
|
20230731,171800,4629312240,7090,7090,7090,7090,0
|
|
20230731,171700,4629312240,7090,7090,7090,7090,0
|
|
20230731,171600,4629312240,7090,7090,7090,7090,0
|
|
20230731,171500,4629312240,7090,7090,7090,7090,0
|
|
20230731,171400,4629312240,7090,7090,7090,7090,0
|
|
20230731,171300,4629312240,7090,7090,7090,7090,0
|
|
20230731,171200,4629312240,7090,7090,7090,7090,0
|
|
20230731,171100,4629312240,7090,7090,7090,7090,0
|
|
20230731,171000,4629312240,7090,7090,7090,7090,0
|
|
20230731,170900,4629312240,7090,7090,7090,7090,0
|
|
20230731,170800,4629312240,7090,7090,7090,7090,0
|
|
20230731,170700,4629312240,7090,7090,7090,7090,0
|
|
20230731,170600,4629312240,7090,7090,7090,7090,0
|
|
20230731,170500,4629312240,7090,7090,7090,7090,0
|
|
20230731,170400,4629312240,7090,7090,7090,7090,0
|
|
20230731,170300,4629312240,7090,7090,7090,7090,0
|
|
20230731,170200,4629312240,7090,7090,7090,7090,0
|
|
20230731,170100,4629312240,7090,7090,7090,7090,7655
|
|
20230731,170000,4629312240,7090,7090,7090,7090,0
|
|
20230731,165900,4629312240,7090,7090,7090,7090,0
|
|
20230731,165800,4629312240,7090,7090,7090,7090,0
|
|
20230731,165700,4629312240,7090,7090,7090,7090,0
|
|
20230731,165600,4629312240,7090,7090,7090,7090,0
|
|
20230731,165500,4629312240,7090,7090,7090,7090,0
|
|
20230731,165400,4629312240,7090,7090,7090,7090,0
|
|
20230731,165300,4629312240,7090,7090,7090,7090,0
|
|
20230731,165200,4629312240,7090,7090,7090,7090,0
|
|
20230731,165100,4629312240,7090,7090,7090,7090,0
|
|
20230731,165000,4629312240,7090,7090,7090,7090,0
|
|
20230731,164900,4629312240,7090,7090,7090,7090,0
|
|
20230731,164800,4629312240,7090,7090,7090,7090,0
|
|
20230731,164700,4629312240,7090,7090,7090,7090,0
|
|
20230731,164600,4629312240,7090,7090,7090,7090,0
|
|
20230731,164500,4629312240,7090,7090,7090,7090,0
|
|
20230731,164400,4629312240,7090,7090,7090,7090,0
|
|
20230731,164300,4629312240,7090,7090,7090,7090,0
|
|
20230731,164200,4629312240,7090,7090,7090,7090,0
|
|
20230731,164100,4629312240,7090,7090,7090,7090,0
|
|
20230731,164000,4629312240,7090,7090,7090,7090,0
|
|
20230731,163900,4629312240,7090,7090,7090,7090,0
|
|
20230731,163800,4629312240,7090,7090,7090,7090,0
|
|
20230731,163700,4629312240,7090,7090,7090,7090,0
|
|
20230731,163600,4629312240,7090,7090,7090,7090,0
|
|
20230731,163500,4629312240,7090,7090,7090,7090,0
|
|
20230731,163400,4629312240,7090,7090,7090,7090,0
|
|
20230731,163300,4629312240,7090,7090,7090,7090,0
|
|
20230731,163200,4629312240,7090,7090,7090,7090,0
|
|
20230731,163100,4629312240,7090,7090,7090,7090,7655
|
|
20230731,163000,4629312240,7090,7090,7090,7090,0
|
|
20230731,162900,4629312240,7090,7090,7090,7090,0
|
|
20230731,162800,4629312240,7090,7090,7090,7090,0
|
|
20230731,162700,4629312240,7090,7090,7090,7090,0
|
|
20230731,162600,4629312240,7090,7090,7090,7090,0
|
|
20230731,162500,4629312240,7090,7090,7090,7090,0
|
|
20230731,162400,4629312240,7090,7090,7090,7090,0
|
|
20230731,162300,4629312240,7090,7090,7090,7090,0
|
|
20230731,162200,4629312240,7090,7090,7090,7090,0
|
|
20230731,162100,4629312240,7090,7090,7090,7090,0
|
|
20230731,162000,4629312240,7090,7090,7090,7090,0
|
|
20230731,161900,4629312240,7090,7090,7090,7090,0
|
|
20230731,161800,4629312240,7090,7090,7090,7090,0
|
|
20230731,161700,4629312240,7090,7090,7090,7090,0
|
|
20230731,161600,4629312240,7090,7090,7090,7090,0
|
|
20230731,161500,4629312240,7090,7090,7090,7090,0
|
|
20230731,161400,4629312240,7090,7090,7090,7090,0
|
|
20230731,161300,4629312240,7090,7090,7090,7090,0
|
|
20230731,161200,4629312240,7090,7090,7090,7090,0
|
|
20230731,161100,4629312240,7090,7090,7090,7090,0
|
|
20230731,161000,4629312240,7090,7090,7090,7090,0
|
|
20230731,160900,4629312240,7090,7090,7090,7090,0
|
|
20230731,160800,4629312240,7090,7090,7090,7090,0
|
|
20230731,160700,4629312240,7090,7090,7090,7090,0
|
|
20230731,160600,4629312240,7090,7090,7090,7090,0
|
|
20230731,160500,4629312240,7090,7090,7090,7090,0
|
|
20230731,160400,4629312240,7090,7090,7090,7090,0
|
|
20230731,160300,4629312240,7090,7090,7090,7090,0
|
|
20230731,160200,4629312240,7090,7090,7090,7090,0
|
|
20230731,160100,4629312240,7090,7090,7090,7090,7655
|
|
20230731,160000,4629312240,7090,7090,7090,7090,0
|
|
20230731,155900,4629312240,7090,7090,7090,7090,0
|
|
20230731,155800,4629312240,7090,7090,7090,7090,0
|
|
20230731,155700,4629312240,7090,7090,7090,7090,0
|
|
20230731,155600,4629312240,7090,7090,7090,7090,0
|
|
20230731,155500,4629312240,7090,7090,7090,7090,0
|
|
20230731,155400,4629312240,7090,7090,7090,7090,0
|
|
20230731,155300,4629312240,7090,7090,7090,7090,0
|
|
20230731,155200,4629312240,7090,7090,7090,7090,0
|
|
20230731,155100,4629312240,7090,7090,7090,7090,0
|
|
20230731,155000,4629312240,7090,7090,7090,7090,0
|
|
20230731,154900,4629312240,7090,7090,7090,7090,0
|
|
20230731,154800,4629312240,7090,7090,7090,7090,0
|
|
20230731,154700,4629312240,7090,7090,7090,7090,0
|
|
20230731,154600,4629312240,7090,7090,7090,7090,0
|
|
20230731,154500,4629312240,7090,7090,7090,7090,0
|
|
20230731,154400,4629312240,7090,7090,7090,7090,0
|
|
20230731,154300,4629312240,7090,7090,7090,7090,0
|
|
20230731,154200,4629312240,7090,7090,7090,7090,0
|
|
20230731,154100,4629312240,7090,7090,7090,7090,0
|
|
20230731,154000,4629312240,7090,7090,7090,7090,0
|
|
20230731,153900,4629312240,7090,7090,7090,7090,0
|
|
20230731,153800,4629312240,7090,7090,7090,7090,0
|
|
20230731,153700,4629312240,7090,7090,7090,7090,0
|
|
20230731,153600,4629312240,7090,7090,7090,7090,0
|
|
20230731,153500,4629312240,7090,7090,7090,7090,0
|
|
20230731,153400,4629312240,7090,7090,7090,7090,0
|
|
20230731,153300,4629312240,7090,7090,7090,7090,0
|
|
20230731,153200,4629312240,7090,7090,7090,7090,0
|
|
20230731,153100,4629312240,7090,7090,7090,7090,7655
|
|
20230731,153000,4629312240,7090,7090,7090,7090,7655
|
|
20230731,152900,4575038290,7080,7080,7080,7080,0
|
|
20230731,152800,4575038290,7080,7080,7080,7080,0
|
|
20230731,152700,4575038290,7080,7080,7080,7080,0
|
|
20230731,152600,4575038290,7080,7080,7080,7080,0
|
|
20230731,152500,4575038290,7080,7080,7080,7080,0
|
|
20230731,152400,4575038290,7080,7080,7080,7080,0
|
|
20230731,152300,4575038290,7080,7080,7080,7080,0
|
|
20230731,152200,4575038290,7080,7080,7080,7080,0
|
|
20230731,152100,4575038290,7080,7080,7080,7080,0
|
|
20230731,152000,4575038290,7080,7080,7080,7080,0
|
|
20230731,151900,4575038290,7080,7120,7120,7080,4400
|
|
20230731,151800,4543785030,7120,7150,7150,7120,3382
|
|
20230731,151700,4519702770,7150,7130,7150,7120,1072
|
|
20230731,151600,4512065560,7130,7150,7160,7130,3229
|
|
20230731,151500,4489013870,7150,7130,7150,7130,1156
|
|
20230731,151400,4480761460,7130,7130,7130,7130,306
|
|
20230731,151300,4478579680,7130,7130,7130,7120,936
|
|
20230731,151200,4471906020,7130,7130,7130,7120,753
|
|
20230731,151100,4466544500,7120,7120,7130,7120,424
|
|
20230731,151000,4463525170,7120,7110,7120,7110,777
|
|
20230731,150900,4457996490,7110,7100,7110,7100,110
|
|
20230731,150800,4457215390,7110,7100,7110,7100,2040
|
|
20230731,150700,4442730670,7100,7090,7100,7090,1190
|
|
20230731,150600,4434285670,7090,7090,7090,7090,956
|
|
20230731,150500,4427507630,7090,7100,7100,7090,605
|
|
20230731,150400,4423217970,7090,7090,7100,7090,1838
|
|
20230731,150300,4410185550,7090,7090,7100,7090,370
|
|
20230731,150200,4407561750,7100,7110,7110,7100,8
|
|
20230731,150100,4407504940,7110,7100,7110,7100,352
|
|
20230731,150000,4405005720,7090,7090,7090,7080,1678
|
|
20230731,145900,4393114050,7080,7080,7090,7080,2738
|
|
20230731,145800,4373728960,7090,7090,7100,7090,493
|
|
20230731,145700,4370233580,7090,7090,7090,7090,335
|
|
20230731,145600,4367858430,7090,7090,7090,7090,145
|
|
20230731,145500,4366830380,7090,7100,7100,7090,2407
|
|
20230731,145400,4349764730,7100,7120,7120,7100,3893
|
|
20230731,145300,4322089470,7120,7120,7130,7110,1067
|
|
20230731,145200,4314492390,7120,7130,7130,7120,1329
|
|
20230731,145100,4305029710,7140,7140,7140,7130,616
|
|
20230731,145000,4300636690,7140,7150,7150,7140,2164
|
|
20230731,144900,4285185660,7140,7140,7150,7140,1725
|
|
20230731,144800,4272858650,7140,7130,7140,7130,294
|
|
20230731,144700,4270759930,7130,7130,7140,7130,291
|
|
20230731,144600,4268685000,7130,7110,7130,7110,1576
|
|
20230731,144500,4257452880,7110,7110,7110,7110,83
|
|
20230731,144400,4256862750,7120,7110,7120,7110,430
|
|
20230731,144300,4253803440,7110,7120,7120,7110,143
|
|
20230731,144200,4252785710,7110,7110,7110,7110,117
|
|
20230731,144100,4251953840,7110,7120,7120,7110,521
|
|
20230731,144000,4248247520,7110,7110,7110,7110,10
|
|
20230731,143900,4248176420,7120,7120,7120,7120,0
|
|
20230731,143800,4248176420,7120,7120,7120,7100,723
|
|
20230731,143700,4243042320,7120,7120,7120,7120,40
|
|
20230731,143600,4242757520,7120,7110,7120,7090,450
|
|
20230731,143500,4239558920,7090,7100,7100,7090,631
|
|
20230731,143400,4235079020,7090,7100,7100,7090,170
|
|
20230731,143300,4233873520,7100,7100,7100,7100,120
|
|
20230731,143200,4233021520,7100,7100,7100,7100,968
|
|
20230731,143100,4226148720,7100,7100,7100,7100,387
|
|
20230731,143000,4223401020,7090,7100,7100,7090,81
|
|
20230731,142900,4222825930,7100,7100,7100,7100,68
|
|
20230731,142800,4222343130,7100,7110,7110,7090,1012
|
|
20230731,142700,4215167370,7110,7110,7110,7110,26
|
|
20230731,142600,4214982510,7120,7090,7120,7090,117
|
|
20230731,142500,4214152680,7090,7110,7110,7090,1160
|
|
20230731,142400,4205926660,7120,7120,7120,7120,1
|
|
20230731,142300,4205919540,7100,7120,7120,7100,1007
|
|
20230731,142200,4198769700,7120,7110,7120,7110,1671
|
|
20230731,142100,4186887580,7110,7110,7110,7110,4
|
|
20230731,142000,4186859140,7110,7110,7120,7110,655
|
|
20230731,141900,4182202080,7110,7120,7120,7110,1862
|
|
20230731,141800,4168956140,7120,7110,7120,7110,565
|
|
20230731,141700,4164938890,7100,7100,7100,7100,1961
|
|
20230731,141600,4151015790,7100,7100,7100,7100,110
|
|
20230731,141500,4150234790,7100,7100,7100,7100,0
|
|
20230731,141400,4150234790,7100,7100,7100,7100,863
|
|
20230731,141300,4144107490,7100,7090,7100,7090,243
|
|
20230731,141200,4142382820,7100,7090,7100,7090,493
|
|
20230731,141100,4138882870,7090,7090,7090,7090,50
|
|
20230731,141000,4138528370,7090,7090,7090,7090,336
|
|
20230731,140900,4136146130,7090,7090,7090,7090,446
|
|
20230731,140800,4132983990,7090,7090,7090,7090,1272
|
|
20230731,140700,4123965510,7100,7100,7110,7100,525
|
|
20230731,140600,4120238000,7100,7100,7100,7100,321
|
|
20230731,140500,4117958900,7100,7090,7100,7090,2982
|
|
20230731,140400,4096794550,7090,7070,7090,7060,57
|
|
20230731,140300,4096390570,7100,7100,7100,7100,501
|
|
20230731,140200,4092833470,7040,7100,7100,7040,11692
|
|
20230731,140100,4010197600,7110,7110,7110,7100,1227
|
|
20230731,140000,4001481790,7110,7110,7110,7110,82
|
|
20230731,135900,4000898770,7110,7100,7110,7100,72
|
|
20230731,135800,4000386950,7110,7110,7110,7110,1051
|
|
20230731,135700,3992914340,7110,7110,7110,7110,134
|
|
20230731,135600,3991961600,7110,7110,7110,7110,1
|
|
20230731,135500,3991954490,7100,7090,7100,7090,1173
|
|
20230731,135400,3983637890,7090,7070,7090,7070,1602
|
|
20230731,135300,3972302930,7080,7080,7090,7080,907
|
|
20230731,135200,3965881290,7080,7080,7080,7080,558
|
|
20230731,135100,3961930650,7080,7080,7080,7080,5
|
|
20230731,135000,3961895250,7080,7090,7090,7080,159
|
|
20230731,134900,3960768940,7090,7090,7090,7090,2
|
|
20230731,134800,3960754760,7090,7090,7090,7080,91
|
|
20230731,134700,3960109670,7090,7090,7090,7090,152
|
|
20230731,134600,3959031990,7080,7080,7080,7040,7176
|
|
20230731,134500,3908411130,7070,7100,7100,7070,118
|
|
20230731,134400,3907574560,7100,7100,7100,7070,1021
|
|
20230731,134300,3900346330,7080,7120,7120,7080,1495
|
|
20230731,134200,3889747480,7090,7100,7100,7090,2324
|
|
20230731,134100,3873247090,7100,7100,7120,7100,637
|
|
20230731,134000,3868724270,7100,7100,7100,7090,528
|
|
20230731,133900,3864976570,7110,7110,7110,7110,826
|
|
20230731,133800,3859103710,7090,7110,7110,7090,515
|
|
20230731,133700,3855452200,7110,7110,7110,7110,400
|
|
20230731,133600,3852608200,7110,7090,7110,7090,1501
|
|
20230731,133500,3841966090,7100,7090,7100,7090,1670
|
|
20230731,133400,3830120790,7060,7090,7090,7060,3752
|
|
20230731,133300,3803575880,7090,7100,7100,7080,1715
|
|
20230731,133200,3791419430,7100,7100,7100,7100,716
|
|
20230731,133100,3786335830,7100,7100,7100,7100,0
|
|
20230731,133000,3786335830,7100,7110,7110,7100,352
|
|
20230731,132900,3783836110,7100,7100,7100,7100,1239
|
|
20230731,132800,3775039210,7100,7100,7100,7100,752
|
|
20230731,132700,3769700010,7110,7110,7110,7110,67
|
|
20230731,132600,3769223640,7110,7110,7110,7110,100
|
|
20230731,132500,3768512640,7110,7110,7110,7110,0
|
|
20230731,132400,3768512640,7110,7120,7120,7110,142
|
|
20230731,132300,3767502600,7120,7120,7120,7120,310
|
|
20230731,132200,3765295400,7120,7110,7120,7100,1697
|
|
20230731,132100,3753233490,7110,7110,7110,7110,206
|
|
20230731,132000,3751768830,7120,7110,7120,7110,105
|
|
20230731,131900,3751022230,7120,7120,7120,7120,0
|
|
20230731,131800,3751022230,7120,7120,7120,7120,10
|
|
20230731,131700,3750951030,7100,7100,7100,7100,61
|
|
20230731,131600,3750517930,7090,7110,7110,7090,3295
|
|
20230731,131500,3727120220,7130,7120,7130,7110,745
|
|
20230731,131400,3721819230,7120,7120,7120,7100,736
|
|
20230731,131300,3716586110,7130,7130,7130,7130,6
|
|
20230731,131200,3716543330,7130,7130,7140,7100,2331
|
|
20230731,131100,3699980890,7150,7150,7150,7150,53
|
|
20230731,131000,3699601940,7150,7160,7160,7110,3791
|
|
20230731,130900,3672603730,7160,7140,7160,7140,17
|
|
20230731,130800,3672482070,7140,7140,7140,7140,581
|
|
20230731,130700,3668333730,7140,7140,7140,7140,0
|
|
20230731,130600,3668333730,7140,7140,7140,7140,1200
|
|
20230731,130500,3659765730,7140,7150,7150,7140,1000
|
|
20230731,130400,3652621990,7160,7160,7160,7160,84
|
|
20230731,130300,3652020550,7150,7150,7150,7150,6
|
|
20230731,130200,3651977650,7160,7160,7160,7160,0
|
|
20230731,130100,3651977650,7160,7160,7160,7160,0
|
|
20230731,130000,3651977650,7160,7160,7160,7160,108
|
|
20230731,125900,3651204370,7160,7160,7160,7160,211
|
|
20230731,125800,3649693610,7160,7160,7160,7160,23
|
|
20230731,125700,3649528930,7160,7150,7160,7150,422
|
|
20230731,125600,3646507630,7150,7150,7150,7150,180
|
|
20230731,125500,3645220630,7140,7140,7140,7140,1305
|
|
20230731,125400,3635902930,7130,7140,7140,7130,1117
|
|
20230731,125300,3627933440,7140,7140,7140,7140,212
|
|
20230731,125200,3626419760,7140,7130,7140,7130,380
|
|
20230731,125100,3623707560,7140,7140,7140,7140,613
|
|
20230731,125000,3619330740,7150,7150,7150,7150,185
|
|
20230731,124900,3618007990,7160,7150,7160,7150,50
|
|
20230731,124800,3617650090,7150,7150,7150,7150,303
|
|
20230731,124700,3615483640,7150,7150,7150,7150,508
|
|
20230731,124600,3611851440,7150,7150,7150,7150,110
|
|
20230731,124500,3611064940,7140,7140,7140,7140,244
|
|
20230731,124400,3609322780,7130,7140,7140,7130,1316
|
|
20230731,124300,3599938040,7130,7130,7130,7130,0
|
|
20230731,124200,3599938040,7130,7120,7130,7120,269
|
|
20230731,124100,3598020150,7130,7130,7140,7130,4019
|
|
20230731,124000,3569364280,7140,7140,7140,7130,414
|
|
20230731,123900,3566408330,7140,7140,7140,7140,405
|
|
20230731,123800,3563516630,7140,7140,7140,7140,1000
|
|
20230731,123700,3556376630,7150,7150,7150,7150,593
|
|
20230731,123600,3552136680,7150,7150,7150,7150,1968
|
|
20230731,123500,3538065480,7150,7150,7150,7150,65
|
|
20230731,123400,3537600730,7140,7150,7150,7140,210
|
|
20230731,123300,3536101300,7130,7130,7130,7130,0
|
|
20230731,123200,3536101300,7130,7160,7160,7130,824
|
|
20230731,123100,3530218400,7160,7160,7160,7160,0
|
|
20230731,123000,3530218400,7160,7150,7160,7150,1425
|
|
20230731,122900,3520015850,7150,7150,7150,7150,1195
|
|
20230731,122800,3511471600,7150,7150,7150,7150,0
|
|
20230731,122700,3511471600,7150,7150,7150,7150,179
|
|
20230731,122600,3510191750,7140,7140,7140,7140,0
|
|
20230731,122500,3510191750,7140,7170,7170,7130,286
|
|
20230731,122400,3508146740,7170,7170,7170,7170,100
|
|
20230731,122300,3507429740,7170,7150,7180,7150,202
|
|
20230731,122200,3505985390,7140,7170,7170,7130,3471
|
|
20230731,122100,3481160490,7170,7170,7170,7160,170
|
|
20230731,122000,3479941620,7170,7180,7200,7170,1009
|
|
20230731,121900,3472679630,7180,7180,7180,7180,5
|
|
20230731,121800,3472643730,7160,7160,7160,7160,1449
|
|
20230731,121700,3462268890,7160,7160,7160,7160,1027
|
|
20230731,121600,3454915570,7160,7160,7160,7160,0
|
|
20230731,121500,3454915570,7160,7170,7170,7160,102
|
|
20230731,121400,3454185230,7170,7170,7170,7170,91
|
|
20230731,121300,3453532760,7170,7180,7180,7170,1079
|
|
20230731,121200,3445794980,7180,7190,7190,7180,1897
|
|
20230731,121100,3432174140,7190,7180,7190,7180,282
|
|
20230731,121000,3430146760,7180,7180,7180,7180,105
|
|
20230731,120900,3429392860,7200,7200,7200,7200,7
|
|
20230731,120800,3429342460,7200,7200,7200,7200,0
|
|
20230731,120700,3429342460,7200,7190,7200,7190,347
|
|
20230731,120600,3426845060,7180,7180,7180,7180,435
|
|
20230731,120500,3423721760,7180,7200,7200,7180,864
|
|
20230731,120400,3417510640,7200,7200,7200,7200,100
|
|
20230731,120300,3416790640,7200,7200,7200,7200,100
|
|
20230731,120200,3416070640,7200,7200,7200,7190,452
|
|
20230731,120100,3412817120,7200,7190,7200,7180,205
|
|
20230731,120000,3411343520,7190,7180,7190,7180,1035
|
|
20230731,115900,3403906880,7180,7190,7190,7180,130
|
|
20230731,115800,3402973460,7200,7200,7200,7190,2324
|
|
20230731,115700,3386262080,7200,7200,7200,7200,155
|
|
20230731,115600,3385146080,7200,7200,7200,7200,300
|
|
20230731,115500,3382986080,7200,7200,7200,7200,63
|
|
20230731,115400,3382532480,7200,7210,7210,7200,566
|
|
20230731,115300,3378457130,7210,7210,7210,7210,54
|
|
20230731,115200,3378067790,7210,7220,7220,7210,141
|
|
20230731,115100,3377049830,7220,7210,7220,7210,539
|
|
20230731,115000,3373163260,7210,7210,7210,7190,635
|
|
20230731,114900,3368584950,7210,7200,7210,7200,1453
|
|
20230731,114800,3358118160,7200,7200,7200,7200,530
|
|
20230731,114700,3354302160,7170,7200,7200,7170,595
|
|
20230731,114600,3350018190,7200,7200,7200,7170,1618
|
|
20230731,114500,3338368650,7170,7170,7170,7170,94
|
|
20230731,114400,3337694670,7170,7170,7170,7170,0
|
|
20230731,114300,3337694670,7170,7170,7170,7170,0
|
|
20230731,114200,3337694670,7170,7160,7170,7160,268
|
|
20230731,114100,3335774890,7160,7160,7160,7160,180
|
|
20230731,114000,3334486090,7150,7150,7200,7150,1776
|
|
20230731,113900,3321787640,7150,7200,7200,7150,10100
|
|
20230731,113800,3249523990,7200,7200,7210,7200,1217
|
|
20230731,113700,3240761580,7200,7200,7200,7200,335
|
|
20230731,113600,3238349580,7210,7210,7210,7200,1993
|
|
20230731,113500,3223990160,7210,7210,7210,7210,115
|
|
20230731,113400,3223161010,7210,7230,7230,7210,213
|
|
20230731,113300,3221622500,7230,7210,7230,7200,9224
|
|
20230731,113200,3155119160,7210,7230,7230,7210,1422
|
|
20230731,113100,3144857750,7240,7240,7250,7240,1848
|
|
20230731,113000,3131475680,7250,7240,7250,7240,155
|
|
20230731,112900,3130353460,7240,7230,7240,7220,2005
|
|
20230731,112800,3115845730,7230,7230,7230,7230,203
|
|
20230731,112700,3114378040,7240,7230,7240,7230,1903
|
|
20230731,112600,3100601630,7220,7230,7230,7220,2132
|
|
20230731,112500,3085187970,7230,7210,7230,7200,1928
|
|
20230731,112400,3071273060,7220,7220,7220,7210,321
|
|
20230731,112300,3068955450,7220,7220,7220,7200,632
|
|
20230731,112200,3064395050,7220,7220,7220,7220,699
|
|
20230731,112100,3059348270,7220,7220,7220,7220,2372
|
|
20230731,112000,3042222430,7220,7200,7220,7200,1018
|
|
20230731,111900,3034879260,7190,7210,7220,7190,2848
|
|
20230731,111800,3014363270,7210,7200,7210,7200,3018
|
|
20230731,111700,2992618950,7200,7200,7200,7200,242
|
|
20230731,111600,2990876550,7200,7210,7210,7200,864
|
|
20230731,111500,2984653050,7210,7220,7220,7210,32
|
|
20230731,111400,2984422320,7210,7210,7220,7210,621
|
|
20230731,111300,2979941050,7220,7200,7220,7190,3372
|
|
20230731,111200,2955636580,7190,7200,7200,7190,3360
|
|
20230731,111100,2931445130,7200,7200,7210,7200,1591
|
|
20230731,111000,2919987130,7210,7210,7210,7210,1452
|
|
20230731,110900,2909518210,7210,7200,7210,7200,749
|
|
20230731,110800,2904118460,7200,7180,7210,7180,4480
|
|
20230731,110700,2871876200,7180,7180,7190,7180,1885
|
|
20230731,110600,2858330380,7180,7180,7190,7180,747
|
|
20230731,110500,2852966910,7180,7190,7190,7180,928
|
|
20230731,110400,2846300710,7180,7190,7190,7180,1577
|
|
20230731,110300,2834975630,7190,7180,7190,7180,570
|
|
20230731,110200,2830881110,7200,7190,7200,7190,350
|
|
20230731,110100,2828363610,7200,7200,7200,7190,588
|
|
20230731,110000,2824132850,7200,7180,7200,7180,792
|
|
20230731,105900,2818432500,7180,7180,7180,7170,634
|
|
20230731,105800,2813881380,7180,7180,7200,7180,3063
|
|
20230731,105700,2791851730,7170,7160,7170,7160,385
|
|
20230731,105600,2789094280,7180,7170,7180,7160,1763
|
|
20230731,105500,2776447200,7160,7150,7170,7150,2341
|
|
20230731,105400,2759686640,7150,7160,7170,7150,1560
|
|
20230731,105300,2748531140,7150,7160,7160,7150,671
|
|
20230731,105200,2743731790,7150,7160,7160,7150,311
|
|
20230731,105100,2741508130,7160,7160,7160,7160,800
|
|
20230731,105000,2735780130,7170,7170,7170,7170,520
|
|
20230731,104900,2732051730,7170,7170,7170,7160,389
|
|
20230731,104800,2729263710,7170,7170,7170,7160,82
|
|
20230731,104700,2728676070,7170,7170,7170,7170,901
|
|
20230731,104600,2722215900,7180,7160,7180,7160,1478
|
|
20230731,104500,2711616880,7160,7160,7170,7160,506
|
|
20230731,104400,2707993820,7160,7150,7160,7150,1295
|
|
20230731,104300,2698723130,7140,7130,7140,7130,3167
|
|
20230731,104200,2676111390,7130,7140,7140,7110,1882
|
|
20230731,104100,2662703090,7130,7150,7150,7130,1141
|
|
20230731,104000,2654553370,7140,7160,7160,7140,8990
|
|
20230731,103900,2590362370,7150,7170,7170,7150,1110
|
|
20230731,103800,2582422060,7170,7190,7190,7170,208
|
|
20230731,103700,2580930620,7190,7180,7200,7140,6085
|
|
20230731,103600,2537143830,7140,7130,7190,7130,10055
|
|
20230731,103500,2465058260,7130,7120,7140,7120,1591
|
|
20230731,103400,2453719620,7120,7110,7120,7110,799
|
|
20230731,103300,2448036460,7110,7110,7120,7110,182
|
|
20230731,103200,2446742400,7110,7110,7110,7110,790
|
|
20230731,103100,2441125500,7120,7110,7130,7110,270
|
|
20230731,103000,2439205500,7100,7110,7110,7100,1231
|
|
20230731,102900,2430463180,7120,7140,7140,7120,453
|
|
20230731,102800,2427236290,7140,7130,7140,7130,105
|
|
20230731,102700,2426487590,7130,7140,7150,7130,1106
|
|
20230731,102600,2418582070,7100,7140,7170,7100,8122
|
|
20230731,102500,2360761930,7150,7140,7150,7100,4275
|
|
20230731,102400,2330242390,7140,7110,7140,7110,1205
|
|
20230731,102300,2321653430,7090,7100,7110,7090,330
|
|
20230731,102200,2319308430,7100,7100,7100,7080,4110
|
|
20230731,102100,2290177170,7110,7080,7110,7080,858
|
|
20230731,102000,2284091150,7090,7110,7110,7090,838
|
|
20230731,101900,2278145380,7100,7110,7110,7100,264
|
|
20230731,101800,2276270390,7110,7110,7110,7100,778
|
|
20230731,101700,2270739910,7110,7100,7110,7100,1106
|
|
20230731,101600,2262881250,7100,7100,7100,7090,6476
|
|
20230731,101500,2216902650,7100,7070,7100,7070,3570
|
|
20230731,101400,2191627610,7040,7070,7070,7040,3270
|
|
20230731,101300,2168576320,7070,7060,7080,7060,1596
|
|
20230731,101200,2157292680,7070,7070,7070,7060,543
|
|
20230731,101100,2153458210,7070,7070,7070,7070,5
|
|
20230731,101000,2153422860,7040,7050,7070,7040,2511
|
|
20230731,100900,2135719590,7040,7030,7050,7020,1580
|
|
20230731,100800,2124593080,7040,7020,7040,7010,751
|
|
20230731,100700,2119311260,7020,7030,7040,7020,468
|
|
20230731,100600,2116023430,7030,7040,7040,7030,771
|
|
20230731,100500,2110600960,7040,7010,7040,7010,3198
|
|
20230731,100400,2088145720,7010,7010,7010,7010,562
|
|
20230731,100300,2084206100,7010,7020,7020,7010,1126
|
|
20230731,100200,2076302840,7010,6970,7010,6970,3280
|
|
20230731,100100,2053332030,6970,6970,6970,6970,1
|
|
20230731,100000,2053325060,6990,7000,7000,6990,23
|
|
20230731,095900,2053164090,6960,6990,7000,6960,11023
|
|
20230731,095800,1976296090,6990,6960,7000,6960,3036
|
|
20230731,095700,1955092320,6960,6970,6980,6960,226
|
|
20230731,095600,1953516900,6960,6980,6980,6960,434
|
|
20230731,095500,1950489660,6960,6930,6960,6930,6924
|
|
20230731,095400,1902426460,6920,6940,6940,6920,1141
|
|
20230731,095300,1894522280,6940,6940,6940,6940,151
|
|
20230731,095200,1893474340,6920,6910,6920,6910,140
|
|
20230731,095100,1892506140,6920,6930,6930,6920,5259
|
|
20230731,095000,1856095990,6930,6940,6940,6930,1850
|
|
20230731,094900,1843275420,6940,6920,6960,6920,3737
|
|
20230731,094800,1817399590,6920,6920,6920,6920,1099
|
|
20230731,094700,1809794510,6920,6950,6950,6920,18274
|
|
20230731,094600,1683093050,6950,6960,6960,6950,1933
|
|
20230731,094500,1669657870,6960,6970,6970,6950,791
|
|
20230731,094400,1664160010,6970,6980,6990,6950,20956
|
|
20230731,094300,1518207970,6990,6990,6990,6980,2644
|
|
20230731,094200,1499742300,6980,6990,7000,6980,5053
|
|
20230731,094100,1464425960,6990,6980,6990,6970,1069
|
|
20230731,094000,1456965300,6970,6970,6990,6970,884
|
|
20230731,093900,1450797330,6970,6980,6980,6970,1205
|
|
20230731,093800,1442388550,6980,7000,7000,6980,1880
|
|
20230731,093700,1429256590,7000,7000,7000,7000,480
|
|
20230731,093600,1425896590,7000,6980,7020,6980,321
|
|
20230731,093500,1423652500,7020,7010,7020,6990,3880
|
|
20230731,093400,1396501620,7020,7010,7020,7000,1694
|
|
20230731,093300,1384637630,7000,7000,7010,6990,3324
|
|
20230731,093200,1361369280,6990,6960,6990,6950,14709
|
|
20230731,093100,1258911500,6960,6960,6960,6950,1407
|
|
20230731,093000,1249132150,6950,6960,6970,6950,4253
|
|
20230731,092900,1219531640,6970,6970,6980,6960,3545
|
|
20230731,092800,1194824510,6980,6970,7000,6960,2513
|
|
20230731,092700,1177299800,6970,7010,7010,6970,13613
|
|
20230731,092600,1082299840,7010,7010,7010,7000,541
|
|
20230731,092500,1078512010,7010,7000,7020,7000,3019
|
|
20230731,092400,1057378360,6980,6980,6990,6980,5296
|
|
20230731,092300,1020412180,6980,6990,7000,6980,801
|
|
20230731,092200,1014814670,7000,7000,7020,6990,1578
|
|
20230731,092100,1003773270,6990,6980,7020,6980,3538
|
|
20230731,092000,979036680,6980,6970,7010,6970,2954
|
|
20230731,091900,958413570,6970,7000,7030,6970,9942
|
|
20230731,091800,888874340,7030,7080,7100,7000,9695
|
|
20230731,091700,820903670,7080,7150,7210,7050,1772
|
|
20230731,091600,808313620,7040,7020,7130,6990,5741
|
|
20230731,091500,767940420,7010,6990,7010,6960,4121
|
|
20230731,091400,739171880,7000,7010,7010,6980,15923
|
|
20230731,091300,627835600,7000,7070,7070,7000,10431
|
|
20230731,091200,554506640,7070,7160,7160,7070,22848
|
|
20230731,091100,392327870,7130,7120,7160,7120,739
|
|
20230731,091000,387062790,7120,7120,7180,7110,3715
|
|
20230731,090900,360567750,7130,7190,7220,7120,9107
|
|
20230731,090800,295416260,7220,7210,7220,7190,1355
|
|
20230731,090700,285658300,7220,7230,7230,7210,1979
|
|
20230731,090600,271371260,7220,7240,7250,7220,662
|
|
20230731,090500,266587460,7240,7240,7240,7220,1380
|
|
20230731,090400,256614090,7230,7220,7240,7220,4182
|
|
20230731,090300,226417400,7240,7230,7240,7220,8219
|
|
20230731,090200,167047490,7230,7210,7230,7200,4481
|
|
20230731,090100,134692470,7220,7180,7220,7150,5293
|
|
20230731,090000,96578610,7180,7250,7260,7180,13357
|