610 lines
32 KiB
CSV
610 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230731,190700,5427051480,14760,14760,14760,14760,6299
|
|
20230731,190600,5427051480,14760,14760,14760,14760,0
|
|
20230731,190500,5427051480,14760,14760,14760,14760,0
|
|
20230731,190400,5427051480,14760,14760,14760,14760,0
|
|
20230731,190300,5427051480,14760,14760,14760,14760,0
|
|
20230731,190200,5427051480,14760,14760,14760,14760,0
|
|
20230731,190100,5427051480,14760,14760,14760,14760,0
|
|
20230731,190000,5427051480,14760,14760,14760,14760,0
|
|
20230731,185900,5427051480,14760,14760,14760,14760,0
|
|
20230731,185800,5427051480,14760,14760,14760,14760,0
|
|
20230731,185700,5427051480,14760,14760,14760,14760,0
|
|
20230731,185600,5427051480,14760,14760,14760,14760,0
|
|
20230731,185500,5427051480,14760,14760,14760,14760,0
|
|
20230731,185400,5427051480,14760,14760,14760,14760,0
|
|
20230731,185300,5427051480,14760,14760,14760,14760,0
|
|
20230731,185200,5427051480,14760,14760,14760,14760,0
|
|
20230731,185100,5427051480,14760,14760,14760,14760,0
|
|
20230731,185000,5427051480,14760,14760,14760,14760,0
|
|
20230731,184900,5427051480,14760,14760,14760,14760,0
|
|
20230731,184800,5427051480,14760,14760,14760,14760,0
|
|
20230731,184700,5427051480,14760,14760,14760,14760,0
|
|
20230731,184600,5427051480,14760,14760,14760,14760,0
|
|
20230731,184500,5427051480,14760,14760,14760,14760,0
|
|
20230731,184400,5427051480,14760,14760,14760,14760,0
|
|
20230731,184300,5427051480,14760,14760,14760,14760,0
|
|
20230731,184200,5427051480,14760,14760,14760,14760,0
|
|
20230731,184100,5427051480,14760,14760,14760,14760,0
|
|
20230731,184000,5427051480,14760,14760,14760,14760,0
|
|
20230731,183900,5427051480,14760,14760,14760,14760,0
|
|
20230731,183800,5427051480,14760,14760,14760,14760,0
|
|
20230731,183700,5427051480,14760,14760,14760,14760,6299
|
|
20230731,183600,5427051480,14760,14760,14760,14760,0
|
|
20230731,183500,5427051480,14760,14760,14760,14760,0
|
|
20230731,183400,5427051480,14760,14760,14760,14760,0
|
|
20230731,183300,5427051480,14760,14760,14760,14760,0
|
|
20230731,183200,5427051480,14760,14760,14760,14760,0
|
|
20230731,183100,5427051480,14760,14760,14760,14760,0
|
|
20230731,183000,5427051480,14760,14760,14760,14760,0
|
|
20230731,182900,5427051480,14760,14760,14760,14760,0
|
|
20230731,182800,5427051480,14760,14760,14760,14760,0
|
|
20230731,182700,5427051480,14760,14760,14760,14760,0
|
|
20230731,182600,5427051480,14760,14760,14760,14760,0
|
|
20230731,182500,5427051480,14760,14760,14760,14760,0
|
|
20230731,182400,5427051480,14760,14760,14760,14760,0
|
|
20230731,182300,5427051480,14760,14760,14760,14760,0
|
|
20230731,182200,5427051480,14760,14760,14760,14760,0
|
|
20230731,182100,5427051480,14760,14760,14760,14760,0
|
|
20230731,182000,5427051480,14760,14760,14760,14760,0
|
|
20230731,181900,5427051480,14760,14760,14760,14760,0
|
|
20230731,181800,5427051480,14760,14760,14760,14760,0
|
|
20230731,181700,5427051480,14760,14760,14760,14760,0
|
|
20230731,181600,5427051480,14760,14760,14760,14760,0
|
|
20230731,181500,5427051480,14760,14760,14760,14760,0
|
|
20230731,181400,5427051480,14760,14760,14760,14760,0
|
|
20230731,181300,5427051480,14760,14760,14760,14760,0
|
|
20230731,181200,5427051480,14760,14760,14760,14760,0
|
|
20230731,181100,5427051480,14760,14760,14760,14760,0
|
|
20230731,181000,5427051480,14760,14760,14760,14760,0
|
|
20230731,180900,5427051480,14760,14760,14760,14760,0
|
|
20230731,180800,5427051480,14760,14760,14760,14760,0
|
|
20230731,180700,5427051480,14760,14760,14760,14760,6299
|
|
20230731,180600,5427051480,14760,14760,14760,14760,0
|
|
20230731,180500,5427051480,14760,14760,14760,14760,0
|
|
20230731,180400,5427051480,14760,14760,14760,14760,0
|
|
20230731,180300,5427051480,14760,14760,14760,14760,0
|
|
20230731,180200,5427051480,14760,14760,14760,14760,0
|
|
20230731,180100,5427051480,14760,14760,14760,14760,0
|
|
20230731,180000,5427051480,14760,14760,14760,14760,0
|
|
20230731,175900,5427051480,14760,14760,14760,14760,0
|
|
20230731,175800,5427051480,14760,14760,14760,14760,0
|
|
20230731,175700,5427051480,14760,14760,14760,14760,0
|
|
20230731,175600,5427051480,14760,14760,14760,14760,0
|
|
20230731,175500,5427051480,14760,14760,14760,14760,0
|
|
20230731,175400,5427051480,14760,14760,14760,14760,0
|
|
20230731,175300,5427051480,14760,14760,14760,14760,0
|
|
20230731,175200,5427051480,14760,14760,14760,14760,0
|
|
20230731,175100,5427051480,14760,14760,14760,14760,0
|
|
20230731,175000,5427051480,14760,14760,14760,14760,0
|
|
20230731,174900,5427051480,14760,14760,14760,14760,0
|
|
20230731,174800,5427051480,14760,14760,14760,14760,0
|
|
20230731,174700,5427051480,14760,14760,14760,14760,0
|
|
20230731,174600,5427051480,14760,14760,14760,14760,0
|
|
20230731,174500,5427051480,14760,14760,14760,14760,0
|
|
20230731,174400,5427051480,14760,14760,14760,14760,0
|
|
20230731,174300,5427051480,14760,14760,14760,14760,0
|
|
20230731,174200,5427051480,14760,14760,14760,14760,0
|
|
20230731,174100,5427051480,14760,14760,14760,14760,0
|
|
20230731,174000,5427051480,14760,14760,14760,14760,0
|
|
20230731,173900,5427051480,14760,14760,14760,14760,0
|
|
20230731,173800,5427051480,14760,14760,14760,14760,0
|
|
20230731,173700,5427051480,14760,14760,14760,14760,6299
|
|
20230731,173600,5427051480,14760,14760,14760,14760,0
|
|
20230731,173500,5427051480,14760,14760,14760,14760,0
|
|
20230731,173400,5427051480,14760,14760,14760,14760,0
|
|
20230731,173300,5427051480,14760,14760,14760,14760,0
|
|
20230731,173200,5427051480,14760,14760,14760,14760,0
|
|
20230731,173100,5427051480,14760,14760,14760,14760,0
|
|
20230731,173000,5427051480,14760,14760,14760,14760,0
|
|
20230731,172900,5427051480,14760,14760,14760,14760,0
|
|
20230731,172800,5427051480,14760,14760,14760,14760,0
|
|
20230731,172700,5427051480,14760,14760,14760,14760,0
|
|
20230731,172600,5427051480,14760,14760,14760,14760,0
|
|
20230731,172500,5427051480,14760,14760,14760,14760,0
|
|
20230731,172400,5427051480,14760,14760,14760,14760,0
|
|
20230731,172300,5427051480,14760,14760,14760,14760,0
|
|
20230731,172200,5427051480,14760,14760,14760,14760,0
|
|
20230731,172100,5427051480,14760,14760,14760,14760,0
|
|
20230731,172000,5427051480,14760,14760,14760,14760,0
|
|
20230731,171900,5427051480,14760,14760,14760,14760,0
|
|
20230731,171800,5427051480,14760,14760,14760,14760,0
|
|
20230731,171700,5427051480,14760,14760,14760,14760,0
|
|
20230731,171600,5427051480,14760,14760,14760,14760,0
|
|
20230731,171500,5427051480,14760,14760,14760,14760,0
|
|
20230731,171400,5427051480,14760,14760,14760,14760,0
|
|
20230731,171300,5427051480,14760,14760,14760,14760,0
|
|
20230731,171200,5427051480,14760,14760,14760,14760,0
|
|
20230731,171100,5427051480,14760,14760,14760,14760,0
|
|
20230731,171000,5427051480,14760,14760,14760,14760,0
|
|
20230731,170900,5427051480,14760,14760,14760,14760,0
|
|
20230731,170800,5427051480,14760,14760,14760,14760,0
|
|
20230731,170700,5427051480,14760,14760,14760,14760,6299
|
|
20230731,170600,5427051480,14760,14760,14760,14760,0
|
|
20230731,170500,5427051480,14760,14760,14760,14760,0
|
|
20230731,170400,5427051480,14760,14760,14760,14760,0
|
|
20230731,170300,5427051480,14760,14760,14760,14760,0
|
|
20230731,170200,5427051480,14760,14760,14760,14760,0
|
|
20230731,170100,5427051480,14760,14760,14760,14760,0
|
|
20230731,170000,5427051480,14760,14760,14760,14760,0
|
|
20230731,165900,5427051480,14760,14760,14760,14760,0
|
|
20230731,165800,5427051480,14760,14760,14760,14760,0
|
|
20230731,165700,5427051480,14760,14760,14760,14760,0
|
|
20230731,165600,5427051480,14760,14760,14760,14760,0
|
|
20230731,165500,5427051480,14760,14760,14760,14760,0
|
|
20230731,165400,5427051480,14760,14760,14760,14760,0
|
|
20230731,165300,5427051480,14760,14760,14760,14760,0
|
|
20230731,165200,5427051480,14760,14760,14760,14760,0
|
|
20230731,165100,5427051480,14760,14760,14760,14760,0
|
|
20230731,165000,5427051480,14760,14760,14760,14760,0
|
|
20230731,164900,5427051480,14760,14760,14760,14760,0
|
|
20230731,164800,5427051480,14760,14760,14760,14760,0
|
|
20230731,164700,5427051480,14760,14760,14760,14760,0
|
|
20230731,164600,5427051480,14760,14760,14760,14760,0
|
|
20230731,164500,5427051480,14760,14760,14760,14760,0
|
|
20230731,164400,5427051480,14760,14760,14760,14760,0
|
|
20230731,164300,5427051480,14760,14760,14760,14760,0
|
|
20230731,164200,5427051480,14760,14760,14760,14760,0
|
|
20230731,164100,5427051480,14760,14760,14760,14760,0
|
|
20230731,164000,5427051480,14760,14760,14760,14760,0
|
|
20230731,163900,5427051480,14760,14760,14760,14760,0
|
|
20230731,163800,5427051480,14760,14760,14760,14760,0
|
|
20230731,163700,5427051480,14760,14760,14760,14760,6299
|
|
20230731,163600,5427051480,14760,14760,14760,14760,0
|
|
20230731,163500,5427051480,14760,14760,14760,14760,0
|
|
20230731,163400,5427051480,14760,14760,14760,14760,0
|
|
20230731,163300,5427051480,14760,14760,14760,14760,0
|
|
20230731,163200,5427051480,14760,14760,14760,14760,0
|
|
20230731,163100,5427051480,14760,14760,14760,14760,0
|
|
20230731,163000,5427051480,14760,14760,14760,14760,0
|
|
20230731,162900,5427051480,14760,14760,14760,14760,0
|
|
20230731,162800,5427051480,14760,14760,14760,14760,0
|
|
20230731,162700,5427051480,14760,14760,14760,14760,0
|
|
20230731,162600,5427051480,14760,14760,14760,14760,0
|
|
20230731,162500,5427051480,14760,14760,14760,14760,0
|
|
20230731,162400,5427051480,14760,14760,14760,14760,0
|
|
20230731,162300,5427051480,14760,14760,14760,14760,0
|
|
20230731,162200,5427051480,14760,14760,14760,14760,0
|
|
20230731,162100,5427051480,14760,14760,14760,14760,0
|
|
20230731,162000,5427051480,14760,14760,14760,14760,0
|
|
20230731,161900,5427051480,14760,14760,14760,14760,0
|
|
20230731,161800,5427051480,14760,14760,14760,14760,0
|
|
20230731,161700,5427051480,14760,14760,14760,14760,0
|
|
20230731,161600,5427051480,14760,14760,14760,14760,0
|
|
20230731,161500,5427051480,14760,14760,14760,14760,0
|
|
20230731,161400,5427051480,14760,14760,14760,14760,0
|
|
20230731,161300,5427051480,14760,14760,14760,14760,0
|
|
20230731,161200,5427051480,14760,14760,14760,14760,0
|
|
20230731,161100,5427051480,14760,14760,14760,14760,0
|
|
20230731,161000,5427051480,14760,14760,14760,14760,0
|
|
20230731,160900,5427051480,14760,14760,14760,14760,0
|
|
20230731,160800,5427051480,14760,14760,14760,14760,0
|
|
20230731,160700,5427051480,14760,14760,14760,14760,6299
|
|
20230731,160600,5427051480,14760,14760,14760,14760,0
|
|
20230731,160500,5427051480,14760,14760,14760,14760,0
|
|
20230731,160400,5427051480,14760,14760,14760,14760,0
|
|
20230731,160300,5427051480,14760,14760,14760,14760,0
|
|
20230731,160200,5427051480,14760,14760,14760,14760,0
|
|
20230731,160100,5427051480,14760,14760,14760,14760,0
|
|
20230731,160000,5427051480,14760,14760,14760,14760,0
|
|
20230731,155900,5427051480,14760,14760,14760,14760,0
|
|
20230731,155800,5427051480,14760,14760,14760,14760,0
|
|
20230731,155700,5427051480,14760,14760,14760,14760,0
|
|
20230731,155600,5427051480,14760,14760,14760,14760,0
|
|
20230731,155500,5427051480,14760,14760,14760,14760,0
|
|
20230731,155400,5427051480,14760,14760,14760,14760,0
|
|
20230731,155300,5427051480,14760,14760,14760,14760,0
|
|
20230731,155200,5427051480,14760,14760,14760,14760,0
|
|
20230731,155100,5427051480,14760,14760,14760,14760,0
|
|
20230731,155000,5427051480,14760,14760,14760,14760,0
|
|
20230731,154900,5427051480,14760,14760,14760,14760,0
|
|
20230731,154800,5427051480,14760,14760,14760,14760,0
|
|
20230731,154700,5427051480,14760,14760,14760,14760,0
|
|
20230731,154600,5427051480,14760,14760,14760,14760,0
|
|
20230731,154500,5427051480,14760,14760,14760,14760,0
|
|
20230731,154400,5427051480,14760,14760,14760,14760,0
|
|
20230731,154300,5427051480,14760,14760,14760,14760,0
|
|
20230731,154200,5427051480,14760,14760,14760,14760,0
|
|
20230731,154100,5427051480,14760,14760,14760,14760,0
|
|
20230731,154000,5427051480,14760,14760,14760,14760,0
|
|
20230731,153900,5427051480,14760,14760,14760,14760,0
|
|
20230731,153800,5427051480,14760,14760,14760,14760,0
|
|
20230731,153700,5427051480,14760,14760,14760,14760,6299
|
|
20230731,153600,5427051480,14760,14760,14760,14760,0
|
|
20230731,153500,5427051480,14760,14760,14760,14760,0
|
|
20230731,153400,5427051480,14760,14760,14760,14760,0
|
|
20230731,153300,5427051480,14760,14760,14760,14760,0
|
|
20230731,153200,5427051480,14760,14760,14760,14760,0
|
|
20230731,153100,5427051480,14760,14760,14760,14760,0
|
|
20230731,153000,5427051480,14760,14760,14760,14760,6299
|
|
20230731,152900,5334078240,14750,14750,14750,14750,0
|
|
20230731,152800,5334078240,14750,14750,14750,14750,0
|
|
20230731,152700,5334078240,14750,14750,14750,14750,0
|
|
20230731,152600,5334078240,14750,14750,14750,14750,0
|
|
20230731,152500,5334078240,14750,14750,14750,14750,0
|
|
20230731,152400,5334078240,14750,14750,14750,14750,0
|
|
20230731,152300,5334078240,14750,14750,14750,14750,0
|
|
20230731,152200,5334078240,14750,14750,14750,14750,0
|
|
20230731,152100,5334078240,14750,14750,14750,14750,0
|
|
20230731,152000,5334078240,14750,14750,14750,14750,0
|
|
20230731,151900,5334078240,14750,14750,14760,14740,853
|
|
20230731,151800,5321497810,14750,14740,14750,14740,354
|
|
20230731,151700,5316278490,14750,14740,14750,14740,98
|
|
20230731,151600,5314833870,14740,14720,14740,14720,431
|
|
20230731,151500,5308481910,14730,14730,14730,14730,82
|
|
20230731,151400,5307274050,14740,14740,14740,14730,125
|
|
20230731,151300,5305432050,14730,14720,14730,14720,754
|
|
20230731,151200,5294333050,14720,14720,14720,14720,301
|
|
20230731,151100,5289902330,14720,14730,14730,14720,201
|
|
20230731,151000,5286943600,14720,14700,14720,14700,680
|
|
20230731,150900,5276946560,14700,14700,14700,14700,23
|
|
20230731,150800,5276608460,14700,14700,14700,14700,50
|
|
20230731,150700,5275873460,14710,14700,14710,14700,29
|
|
20230731,150600,5275446880,14700,14700,14700,14700,30
|
|
20230731,150500,5275005880,14690,14690,14690,14690,104
|
|
20230731,150400,5273478120,14730,14690,14730,14690,51
|
|
20230731,150300,5272728790,14730,14690,14730,14690,154
|
|
20230731,150200,5270466410,14690,14700,14700,14690,484
|
|
20230731,150100,5263355250,14700,14720,14740,14700,1251
|
|
20230731,150000,5244950370,14740,14750,14750,14710,172
|
|
20230731,145900,5242415310,14750,14720,14750,14720,118
|
|
20230731,145800,5240675710,14740,14740,14740,14730,267
|
|
20230731,145700,5236741700,14740,14730,14740,14730,868
|
|
20230731,145600,5223955720,14730,14710,14730,14710,180
|
|
20230731,145500,5221304520,14710,14720,14730,14710,370
|
|
20230731,145400,5215858580,14710,14720,14720,14710,300
|
|
20230731,145300,5211444870,14720,14730,14750,14720,568
|
|
20230731,145200,5203081990,14740,14740,14750,14740,291
|
|
20230731,145100,5198792470,14770,14770,14770,14740,143
|
|
20230731,145000,5196681860,14740,14770,14770,14740,933
|
|
20230731,144900,5182918210,14750,14720,14770,14720,1043
|
|
20230731,144800,5167535410,14720,14770,14770,14720,1293
|
|
20230731,144700,5148480140,14760,14780,14780,14750,320
|
|
20230731,144600,5143755960,14760,14770,14780,14760,402
|
|
20230731,144500,5137820720,14750,14770,14780,14750,2518
|
|
20230731,144400,5100663650,14770,14770,14770,14770,32
|
|
20230731,144300,5100191010,14760,14770,14770,14760,272
|
|
20230731,144200,5096174620,14770,14760,14770,14760,234
|
|
20230731,144100,5092720610,14770,14760,14780,14750,384
|
|
20230731,144000,5087053410,14750,14770,14770,14750,247
|
|
20230731,143900,5083407100,14750,14750,14770,14750,204
|
|
20230731,143800,5080397480,14750,14750,14750,14750,286
|
|
20230731,143700,5076178980,14750,14740,14750,14740,213
|
|
20230731,143600,5073037640,14740,14740,14740,14740,88
|
|
20230731,143500,5071740520,14710,14730,14750,14710,523
|
|
20230731,143400,5064044940,14730,14750,14750,14730,766
|
|
20230731,143300,5052757800,14740,14710,14740,14710,434
|
|
20230731,143200,5046368200,14710,14750,14750,14700,2647
|
|
20230731,143100,5007407860,14750,14790,14790,14750,966
|
|
20230731,143000,4993149420,14790,14790,14790,14780,200
|
|
20230731,142900,4990191920,14770,14770,14800,14770,709
|
|
20230731,142800,4979703500,14770,14760,14800,14760,45
|
|
20230731,142700,4979037680,14800,14780,14800,14780,68
|
|
20230731,142600,4978032300,14800,14750,14800,14740,1576
|
|
20230731,142500,4954786160,14750,14750,14760,14750,1260
|
|
20230731,142400,4936200870,14760,14770,14770,14760,559
|
|
20230731,142300,4927949950,14770,14790,14790,14770,362
|
|
20230731,142200,4922601660,14780,14780,14780,14780,301
|
|
20230731,142100,4918152880,14800,14790,14800,14780,151
|
|
20230731,142000,4915918930,14780,14790,14800,14780,570
|
|
20230731,141900,4907490470,14800,14800,14800,14800,68
|
|
20230731,141800,4906484070,14790,14800,14800,14790,159
|
|
20230731,141700,4904131170,14800,14810,14810,14780,194
|
|
20230731,141600,4901259990,14800,14810,14810,14790,423
|
|
20230731,141500,4895001040,14810,14810,14810,14800,522
|
|
20230731,141400,4887274710,14810,14820,14820,14810,123
|
|
20230731,141300,4885452520,14810,14820,14820,14810,110
|
|
20230731,141200,4883822480,14820,14830,14830,14800,311
|
|
20230731,141100,4879216370,14810,14810,14820,14810,85
|
|
20230731,141000,4877957250,14820,14810,14820,14810,176
|
|
20230731,140900,4875349790,14810,14810,14830,14810,402
|
|
20230731,140800,4869392920,14820,14820,14820,14810,72
|
|
20230731,140700,4868325890,14810,14810,14820,14810,89
|
|
20230731,140600,4867007180,14820,14810,14820,14800,315
|
|
20230731,140500,4862341630,14820,14810,14820,14810,439
|
|
20230731,140400,4855835830,14820,14820,14820,14820,45
|
|
20230731,140300,4855168930,14810,14800,14820,14800,131
|
|
20230731,140200,4853228230,14820,14800,14820,14800,247
|
|
20230731,140100,4849570140,14800,14790,14810,14790,197
|
|
20230731,140000,4846655170,14800,14800,14820,14790,316
|
|
20230731,135900,4841975000,14800,14800,14800,14800,612
|
|
20230731,135800,4832917400,14800,14800,14810,14800,107
|
|
20230731,135700,4831333410,14790,14810,14810,14790,198
|
|
20230731,135600,4828402670,14810,14800,14810,14800,52
|
|
20230731,135500,4827632750,14810,14820,14820,14800,92
|
|
20230731,135400,4826270460,14790,14800,14800,14780,215
|
|
20230731,135300,4823091840,14810,14810,14830,14810,211
|
|
20230731,135200,4819964410,14800,14790,14840,14780,915
|
|
20230731,135100,4806417640,14790,14780,14790,14780,20
|
|
20230731,135000,4806121870,14780,14780,14790,14780,248
|
|
20230731,134900,4802455360,14790,14780,14790,14780,90
|
|
20230731,134800,4801124950,14780,14780,14780,14780,112
|
|
20230731,134700,4799469590,14780,14790,14790,14770,182
|
|
20230731,134600,4796779820,14790,14800,14800,14780,144
|
|
20230731,134500,4794650220,14790,14800,14800,14780,183
|
|
20230731,134400,4791943100,14800,14810,14810,14800,23
|
|
20230731,134300,4791602490,14810,14780,14810,14730,1110
|
|
20230731,134200,4775236370,14740,14800,14800,14740,2905
|
|
20230731,134100,4732319290,14800,14830,14830,14800,2433
|
|
20230731,134000,4696306000,14830,14830,14830,14830,124
|
|
20230731,133900,4694467080,14820,14820,14820,14820,1
|
|
20230731,133800,4694452260,14820,14830,14830,14810,488
|
|
20230731,133700,4687220930,14830,14840,14840,14830,143
|
|
20230731,133600,4685099860,14840,14810,14840,14810,117
|
|
20230731,133500,4683364700,14810,14810,14810,14810,132
|
|
20230731,133400,4681409780,14810,14820,14830,14810,222
|
|
20230731,133300,4678120070,14830,14820,14830,14820,158
|
|
20230731,133200,4675778090,14820,14820,14820,14820,156
|
|
20230731,133100,4673466170,14820,14820,14820,14820,107
|
|
20230731,133000,4671880430,14820,14810,14820,14810,136
|
|
20230731,132900,4669865080,14810,14820,14820,14810,132
|
|
20230731,132800,4667909410,14810,14810,14820,14810,461
|
|
20230731,132700,4661079830,14820,14820,14820,14800,1690
|
|
20230731,132600,4636050800,14820,14820,14830,14810,221
|
|
20230731,132500,4632774160,14820,14810,14830,14810,201
|
|
20230731,132400,4629795260,14810,14820,14830,14810,591
|
|
20230731,132300,4621036740,14840,14830,14840,14830,84
|
|
20230731,132200,4619790350,14820,14820,14840,14820,113
|
|
20230731,132100,4618114870,14810,14830,14840,14810,229
|
|
20230731,132000,4614718530,14840,14830,14840,14810,172
|
|
20230731,131900,4612166840,14830,14840,14840,14820,200
|
|
20230731,131800,4609200020,14820,14820,14820,14820,82
|
|
20230731,131700,4607984780,14830,14820,14840,14820,106
|
|
20230731,131600,4606412700,14830,14840,14840,14820,63
|
|
20230731,131500,4605478120,14830,14810,14840,14810,164
|
|
20230731,131400,4603046640,14810,14840,14840,14810,320
|
|
20230731,131300,4598305920,14840,14840,14840,14840,50
|
|
20230731,131200,4597563920,14820,14810,14840,14810,192
|
|
20230731,131100,4594718300,14820,14830,14830,14800,1833
|
|
20230731,131000,4567566310,14830,14830,14830,14820,162
|
|
20230731,130900,4565163860,14830,14820,14830,14820,58
|
|
20230731,130800,4564303900,14820,14830,14830,14810,192
|
|
20230731,130700,4561459010,14820,14830,14830,14820,108
|
|
20230731,130600,4559858060,14830,14820,14830,14820,211
|
|
20230731,130500,4556730540,14830,14830,14840,14820,152
|
|
20230731,130400,4554476640,14820,14820,14840,14820,422
|
|
20230731,130300,4548221500,14830,14830,14850,14830,125
|
|
20230731,130200,4546367090,14820,14840,14840,14820,1170
|
|
20230731,130100,4529024060,14860,14840,14860,14840,51
|
|
20230731,130000,4528266880,14860,14840,14860,14830,356
|
|
20230731,125900,4522983170,14840,14860,14860,14840,457
|
|
20230731,125800,4516195350,14840,14850,14860,14840,99
|
|
20230731,125700,4514725130,14860,14860,14860,14850,182
|
|
20230731,125600,4512020790,14860,14840,14860,14840,376
|
|
20230731,125500,4506437280,14860,14830,14860,14830,399
|
|
20230731,125400,4500512700,14830,14800,14950,14800,22838
|
|
20230731,125300,4159355260,14800,14800,14810,14800,553
|
|
20230731,125200,4151169990,14800,14820,14820,14800,395
|
|
20230731,125100,4145319650,14820,14820,14820,14810,138
|
|
20230731,125000,4143275420,14810,14830,14830,14810,2418
|
|
20230731,124900,4107461020,14830,14820,14830,14820,128
|
|
20230731,124800,4105563500,14810,14840,14840,14810,1848
|
|
20230731,124700,4078173690,14850,14850,14860,14830,324
|
|
20230731,124600,4073364720,14840,14860,14860,14830,1770
|
|
20230731,124500,4047113230,14860,14840,14860,14830,1007
|
|
20230731,124400,4032169740,14850,14850,14870,14850,335
|
|
20230731,124300,4027192220,14860,14860,14860,14860,72
|
|
20230731,124200,4026122300,14840,14850,14860,14840,113
|
|
20230731,124100,4024443930,14850,14860,14860,14850,144
|
|
20230731,124000,4022304980,14850,14850,14860,14850,524
|
|
20230731,123900,4014523250,14850,14860,14870,14850,310
|
|
20230731,123800,4009917490,14860,14850,14860,14850,156
|
|
20230731,123700,4007600250,14860,14860,14880,14860,261
|
|
20230731,123600,4003720770,14860,14870,14870,14860,549
|
|
20230731,123500,3995562060,14860,14900,14900,14860,429
|
|
20230731,123400,3989181370,14900,14890,14900,14890,254
|
|
20230731,123300,3985399250,14890,14880,14890,14880,288
|
|
20230731,123200,3981113300,14880,14880,14890,14880,170
|
|
20230731,123100,3978582960,14880,14890,14890,14880,110
|
|
20230731,123000,3976945430,14880,14880,14890,14880,389
|
|
20230731,122900,3971156950,14880,14870,14880,14870,90
|
|
20230731,122800,3969817800,14880,14880,14880,14880,56
|
|
20230731,122700,3968984520,14880,14880,14880,14880,252
|
|
20230731,122600,3965234760,14870,14880,14880,14870,109
|
|
20230731,122500,3963612850,14880,14870,14880,14870,398
|
|
20230731,122400,3957693850,14880,14880,14880,14870,139
|
|
20230731,122300,3955625540,14880,14870,14880,14870,144
|
|
20230731,122200,3953483890,14880,14880,14880,14870,149
|
|
20230731,122100,3951266980,14870,14860,14870,14860,700
|
|
20230731,122000,3940862980,14870,14870,14870,14860,143
|
|
20230731,121900,3938736700,14870,14890,14890,14870,126
|
|
20230731,121800,3936861570,14890,14900,14900,14890,112
|
|
20230731,121700,3935193020,14900,14910,14910,14900,191
|
|
20230731,121600,3932346090,14900,14900,14910,14900,579
|
|
20230731,121500,3923718260,14900,14890,14900,14890,186
|
|
20230731,121400,3920946920,14900,14900,14900,14890,125
|
|
20230731,121300,3919084920,14900,14900,14900,14880,241
|
|
20230731,121200,3915495000,14890,14880,14890,14880,22
|
|
20230731,121100,3915167460,14890,14880,14890,14880,139
|
|
20230731,121000,3913098250,14860,14890,14890,14860,143
|
|
20230731,120900,3910970900,14890,14890,14890,14880,131
|
|
20230731,120800,3909020910,14880,14890,14890,14870,254
|
|
20230731,120700,3905241060,14890,14890,14890,14880,478
|
|
20230731,120600,3898124000,14890,14880,14890,14870,206
|
|
20230731,120500,3895058400,14880,14880,14880,14880,44
|
|
20230731,120400,3894403680,14880,14880,14880,14870,68
|
|
20230731,120300,3893391960,14840,14880,14880,14840,1144
|
|
20230731,120200,3876399250,14870,14860,14880,14850,1016
|
|
20230731,120100,3861308350,14870,14890,14890,14870,392
|
|
20230731,120000,3855475590,14890,14890,14890,14880,144
|
|
20230731,115900,3853331730,14890,14900,14900,14890,331
|
|
20230731,115800,3848402020,14900,14920,14920,14900,164
|
|
20230731,115700,3845956720,14910,14910,14920,14910,100
|
|
20230731,115600,3844465160,14910,14910,14910,14900,847
|
|
20230731,115500,3831837420,14910,14890,14910,14890,221
|
|
20230731,115400,3828542370,14900,14890,14900,14890,165
|
|
20230731,115300,3826083920,14890,14890,14890,14890,89
|
|
20230731,115200,3824758710,14880,14890,14890,14870,313
|
|
20230731,115100,3820100310,14910,14900,14910,14900,783
|
|
20230731,115000,3808432140,14900,14900,14900,14890,462
|
|
20230731,114900,3801548640,14890,14890,14900,14880,232
|
|
20230731,114800,3798094720,14890,14880,14900,14880,183
|
|
20230731,114700,3795369620,14890,14860,14890,14860,385
|
|
20230731,114600,3789642030,14850,14840,14850,14840,264
|
|
20230731,114500,3785724100,14840,14840,14840,14840,54
|
|
20230731,114400,3784922740,14830,14850,14850,14830,198
|
|
20230731,114300,3781984060,14840,14830,14840,14830,426
|
|
20230731,114200,3775665180,14840,14860,14860,14840,753
|
|
20230731,114100,3764485540,14850,14850,14860,14850,200
|
|
20230731,114000,3761514650,14860,14850,14860,14850,337
|
|
20230731,113900,3756507900,14850,14850,14850,14850,91
|
|
20230731,113800,3755156550,14850,14840,14850,14830,782
|
|
20230731,113700,3743558150,14840,14840,14840,14830,1820
|
|
20230731,113600,3716567360,14840,14850,14850,14840,1897
|
|
20230731,113500,3688414880,14850,14850,14850,14850,1858
|
|
20230731,113400,3660823580,14860,14870,14870,14860,590
|
|
20230731,113300,3652055820,14880,14870,14880,14870,451
|
|
20230731,113200,3645348570,14890,14880,14890,14870,70
|
|
20230731,113100,3644306720,14890,14880,14890,14880,299
|
|
20230731,113000,3639857230,14890,14890,14890,14890,156
|
|
20230731,112900,3637534390,14890,14880,14890,14880,138
|
|
20230731,112800,3635479580,14890,14870,14890,14860,2492
|
|
20230731,112700,3598432610,14880,14880,14890,14880,582
|
|
20230731,112600,3589772130,14870,14880,14880,14870,196
|
|
20230731,112500,3586855970,14880,14890,14890,14870,106
|
|
20230731,112400,3585278280,14890,14890,14890,14880,127
|
|
20230731,112300,3583388250,14890,14890,14890,14880,177
|
|
20230731,112200,3580752730,14890,14890,14890,14880,194
|
|
20230731,112100,3577865210,14890,14900,14900,14890,187
|
|
20230731,112000,3575079580,14900,14910,14920,14900,228
|
|
20230731,111900,3571681050,14910,14920,14930,14910,189
|
|
20230731,111800,3568862010,14930,14930,14930,14890,3477
|
|
20230731,111700,3516994140,14930,14920,14930,14920,122
|
|
20230731,111600,3515173730,14930,14920,14940,14920,1186
|
|
20230731,111500,3497457350,14930,14930,14940,14910,220
|
|
20230731,111400,3494174360,14930,14940,14940,14930,104
|
|
20230731,111300,3492621140,14940,14940,14940,14920,3745
|
|
20230731,111200,3436742280,14950,14950,14950,14950,169
|
|
20230731,111100,3434215730,14950,14930,14950,14930,207
|
|
20230731,111000,3431123350,14940,14920,14940,14920,2912
|
|
20230731,110900,3387662040,14910,14930,14930,14910,61
|
|
20230731,110800,3386751880,14920,14920,14920,14920,305
|
|
20230731,110700,3382201280,14920,14920,14930,14920,534
|
|
20230731,110600,3374233000,14920,14900,14920,14900,254
|
|
20230731,110500,3370447530,14900,14920,14930,14900,142
|
|
20230731,110400,3368328640,14900,14920,14930,14900,381
|
|
20230731,110300,3362649730,14930,14930,14930,14920,212
|
|
20230731,110200,3359486070,14920,14920,14930,14910,185
|
|
20230731,110100,3356725200,14920,14920,14930,14920,426
|
|
20230731,110000,3350366280,14920,14920,14930,14910,951
|
|
20230731,105900,3336181750,14930,14930,14930,14930,32
|
|
20230731,105800,3335703990,14930,14940,14940,14930,171
|
|
20230731,105700,3333149500,14940,14930,14940,14930,99
|
|
20230731,105600,3331671060,14930,14940,14950,14930,374
|
|
20230731,105500,3326085830,14940,14950,14950,14920,170
|
|
20230731,105400,3323545790,14950,14960,14960,14950,70
|
|
20230731,105300,3322498950,14950,14950,14960,14930,121
|
|
20230731,105200,3320689950,14950,14950,14950,14920,728
|
|
20230731,105100,3309812360,14950,14940,14950,14940,90
|
|
20230731,105000,3308467030,14940,14950,14950,14940,171
|
|
20230731,104900,3305910590,14940,14940,14940,14940,17
|
|
20230731,104800,3305656610,14940,14930,14950,14920,228
|
|
20230731,104700,3302249910,14950,14950,14950,14910,493
|
|
20230731,104600,3294887410,14950,14940,14950,14920,87
|
|
20230731,104500,3293587530,14940,14910,14940,14910,532
|
|
20230731,104400,3285646490,14910,14880,14910,14870,1875
|
|
20230731,104300,3257739010,14880,14900,14910,14880,1705
|
|
20230731,104200,3232337770,14910,14950,14950,14910,3151
|
|
20230731,104100,3185335470,14950,14950,14960,14950,238
|
|
20230731,104000,3181776830,14960,14960,14970,14930,1017
|
|
20230731,103900,3166572670,14960,14950,14960,14940,877
|
|
20230731,103800,3153468140,14950,15000,15000,14950,3621
|
|
20230731,103700,3099257740,15010,14990,15010,14990,618
|
|
20230731,103600,3089986420,14990,15000,15000,14980,1807
|
|
20230731,103500,3062890620,15010,15000,15010,15000,101
|
|
20230731,103400,3061374620,15010,15010,15010,15010,162
|
|
20230731,103300,3058943000,15010,15010,15010,15000,427
|
|
20230731,103200,3052536340,15020,15020,15020,15010,502
|
|
20230731,103100,3044999520,15020,15020,15020,15020,475
|
|
20230731,103000,3037865020,15020,15030,15040,15020,830
|
|
20230731,102900,3025389350,15030,15030,15040,15010,1492
|
|
20230731,102800,3002957730,15030,15020,15030,15000,1768
|
|
20230731,102700,2976422050,15020,15030,15040,15010,1900
|
|
20230731,102600,2947880600,15020,15000,15030,15000,1169
|
|
20230731,102500,2930328300,15000,15000,15020,14990,1577
|
|
20230731,102400,2906662260,15010,15020,15020,15010,1367
|
|
20230731,102300,2886141720,15020,15030,15040,15020,947
|
|
20230731,102200,2871910750,15030,15020,15040,15010,1116
|
|
20230731,102100,2855147640,15030,15030,15030,15020,1104
|
|
20230731,102000,2838559170,15030,15040,15040,15010,1575
|
|
20230731,101900,2814898620,15030,15050,15050,15020,3361
|
|
20230731,101800,2764349250,15050,15040,15050,15020,1262
|
|
20230731,101700,2745372640,15050,15040,15050,15030,2096
|
|
20230731,101600,2713840040,15040,15040,15070,15020,3142
|
|
20230731,101500,2666564540,15050,14940,15050,14930,28804
|
|
20230731,101400,2235006120,14940,14940,14940,14920,845
|
|
20230731,101300,2222382890,14940,14950,14950,14930,1094
|
|
20230731,101200,2206035590,14950,14930,14950,14930,1585
|
|
20230731,101100,2182349940,14940,14940,14940,14930,3067
|
|
20230731,101000,2136536530,14940,14920,14940,14920,979
|
|
20230731,100900,2121911370,14930,14930,14940,14920,404
|
|
20230731,100800,2115878660,14920,14910,14930,14900,1142
|
|
20230731,100700,2098855570,14910,14910,14920,14890,4067
|
|
20230731,100600,2038245610,14930,14940,14940,14910,1404
|
|
20230731,100500,2017291650,14940,14910,14940,14910,984
|
|
20230731,100400,2002602090,14910,14940,14940,14910,482
|
|
20230731,100300,1995405110,14940,14950,14950,14940,2092
|
|
20230731,100200,1964141510,14950,14920,14950,14900,6904
|
|
20230731,100100,1861054610,14910,14900,14920,14870,3051
|
|
20230731,100000,1815608040,14920,14900,14920,14900,1557
|
|
20230731,095900,1792393630,14900,14920,14920,14880,1090
|
|
20230731,095800,1776144920,14920,14920,14920,14900,654
|
|
20230731,095700,1766392110,14920,14870,14930,14870,4303
|
|
20230731,095600,1702232520,14860,14880,14920,14860,4891
|
|
20230731,095500,1629448570,14880,14840,14900,14840,11978
|
|
20230731,095400,1451162260,14840,14830,14870,14830,377
|
|
20230731,095300,1445564470,14830,14870,14870,14830,1114
|
|
20230731,095200,1429011800,14870,14870,14870,14850,1937
|
|
20230731,095100,1400242670,14870,14850,14870,14850,3567
|
|
20230731,095000,1347236160,14840,14820,14840,14820,1699
|
|
20230731,094900,1322044700,14820,14790,14830,14790,2097
|
|
20230731,094800,1291014370,14790,14790,14790,14750,75
|
|
20230731,094700,1289905320,14750,14790,14810,14700,204
|
|
20230731,094600,1286898470,14810,14680,14810,14680,940
|
|
20230731,094500,1273029880,14700,14760,14820,14680,2455
|
|
20230731,094400,1236855750,14820,14820,14860,14760,1951
|
|
20230731,094300,1207958630,14850,14870,14890,14800,8237
|
|
20230731,094200,1085605820,14870,14840,14870,14810,2151
|
|
20230731,094100,1053676720,14840,14810,14840,14800,671
|
|
20230731,094000,1043738640,14810,14810,14810,14770,870
|
|
20230731,093900,1030860350,14820,14800,14830,14760,1127
|
|
20230731,093800,1014160110,14800,14830,14830,14760,1937
|
|
20230731,093700,985465870,14830,14790,14830,14770,2601
|
|
20230731,093600,946963090,14800,14750,14800,14750,4342
|
|
20230731,093500,882789720,14750,14720,14750,14720,2582
|
|
20230731,093400,844739370,14730,14730,14730,14720,153
|
|
20230731,093300,842486440,14720,14720,14740,14720,1842
|
|
20230731,093200,815365700,14720,14720,14720,14690,2345
|
|
20230731,093100,780897830,14690,14730,14730,14690,472
|
|
20230731,093000,773952390,14730,14680,14730,14680,1164
|
|
20230731,092900,756829600,14680,14660,14680,14660,490
|
|
20230731,092800,749640920,14660,14700,14720,14660,365
|
|
20230731,092700,744284670,14720,14710,14720,14650,222
|
|
20230731,092600,741019390,14650,14700,14710,14650,1189
|
|
20230731,092500,723536440,14700,14610,14700,14610,867
|
|
20230731,092400,710839470,14610,14620,14620,14600,2107
|
|
20230731,092300,680046890,14610,14600,14610,14600,848
|
|
20230731,092200,667658710,14590,14600,14600,14590,821
|
|
20230731,092100,655673070,14590,14610,14610,14590,725
|
|
20230731,092000,645089040,14610,14600,14620,14600,215
|
|
20230731,091900,641949080,14620,14620,14630,14580,1982
|
|
20230731,091800,613009040,14620,14590,14620,14580,441
|
|
20230731,091700,606572920,14580,14620,14630,14570,184
|
|
20230731,091600,603887780,14630,14570,14630,14560,863
|
|
20230731,091500,591282450,14510,14560,14560,14510,116
|
|
20230731,091400,589594090,14500,14650,14650,14500,7287
|
|
20230731,091300,483161770,14650,14660,14750,14650,1871
|
|
20230731,091200,455643060,14660,14720,14740,14650,1686
|
|
20230731,091100,430852580,14640,14720,14740,14640,1248
|
|
20230731,091000,412508510,14720,14740,14740,14650,2484
|
|
20230731,090900,376007380,14680,14730,14730,14680,515
|
|
20230731,090800,368441620,14680,14740,14740,14680,3695
|
|
20230731,090700,314133640,14740,14720,14770,14720,1140
|
|
20230731,090600,297323520,14740,14740,14740,14720,527
|
|
20230731,090500,289559300,14740,14710,14750,14710,2574
|
|
20230731,090400,251644710,14710,14700,14710,14680,1068
|
|
20230731,090300,235942930,14660,14730,14730,14650,747
|
|
20230731,090200,224954230,14740,14740,14750,14650,1504
|
|
20230731,090100,202787910,14740,14740,14740,14650,2114
|
|
20230731,090000,171655670,14690,14750,14760,14690,11642
|