648 lines
35 KiB
CSV
648 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230731,194500,32171314360,13530,13530,13530,13530,42889
|
|
20230731,194400,32171314360,13530,13530,13530,13530,0
|
|
20230731,194300,32171314360,13530,13530,13530,13530,0
|
|
20230731,194200,32171314360,13530,13530,13530,13530,0
|
|
20230731,194100,32171314360,13530,13530,13530,13530,0
|
|
20230731,194000,32171314360,13530,13530,13530,13530,0
|
|
20230731,193900,32171314360,13530,13530,13530,13530,0
|
|
20230731,193800,32171314360,13530,13530,13530,13530,0
|
|
20230731,193700,32171314360,13530,13530,13530,13530,0
|
|
20230731,193600,32171314360,13530,13530,13530,13530,0
|
|
20230731,193500,32171314360,13530,13530,13530,13530,0
|
|
20230731,193400,32171314360,13530,13530,13530,13530,0
|
|
20230731,193300,32171314360,13530,13530,13530,13530,0
|
|
20230731,193200,32171314360,13530,13530,13530,13530,0
|
|
20230731,193100,32171314360,13530,13530,13530,13530,0
|
|
20230731,193000,32171314360,13530,13530,13530,13530,0
|
|
20230731,192900,32171314360,13530,13530,13530,13530,0
|
|
20230731,192800,32171314360,13530,13530,13530,13530,0
|
|
20230731,192700,32171314360,13530,13530,13530,13530,0
|
|
20230731,192600,32171314360,13530,13530,13530,13530,0
|
|
20230731,192500,32171314360,13530,13530,13530,13530,0
|
|
20230731,192400,32171314360,13530,13530,13530,13530,0
|
|
20230731,192300,32171314360,13530,13530,13530,13530,0
|
|
20230731,192200,32171314360,13530,13530,13530,13530,0
|
|
20230731,192100,32171314360,13530,13530,13530,13530,0
|
|
20230731,192000,32171314360,13530,13530,13530,13530,0
|
|
20230731,191900,32171314360,13530,13530,13530,13530,0
|
|
20230731,191800,32171314360,13530,13530,13530,13530,0
|
|
20230731,191700,32171314360,13530,13530,13530,13530,0
|
|
20230731,191600,32171314360,13530,13530,13530,13530,0
|
|
20230731,191500,32171314360,13530,13530,13530,13530,42889
|
|
20230731,191400,32171314360,13530,13530,13530,13530,0
|
|
20230731,191300,32171314360,13530,13530,13530,13530,0
|
|
20230731,191200,32171314360,13530,13530,13530,13530,0
|
|
20230731,191100,32171314360,13530,13530,13530,13530,0
|
|
20230731,191000,32171314360,13530,13530,13530,13530,0
|
|
20230731,190900,32171314360,13530,13530,13530,13530,0
|
|
20230731,190800,32171314360,13530,13530,13530,13530,0
|
|
20230731,190700,32171314360,13530,13530,13530,13530,0
|
|
20230731,190600,32171314360,13530,13530,13530,13530,0
|
|
20230731,190500,32171314360,13530,13530,13530,13530,0
|
|
20230731,190400,32171314360,13530,13530,13530,13530,0
|
|
20230731,190300,32171314360,13530,13530,13530,13530,0
|
|
20230731,190200,32171314360,13530,13530,13530,13530,0
|
|
20230731,190100,32171314360,13530,13530,13530,13530,0
|
|
20230731,190000,32171314360,13530,13530,13530,13530,0
|
|
20230731,185900,32171314360,13530,13530,13530,13530,0
|
|
20230731,185800,32171314360,13530,13530,13530,13530,0
|
|
20230731,185700,32171314360,13530,13530,13530,13530,0
|
|
20230731,185600,32171314360,13530,13530,13530,13530,0
|
|
20230731,185500,32171314360,13530,13530,13530,13530,0
|
|
20230731,185400,32171314360,13530,13530,13530,13530,0
|
|
20230731,185300,32171314360,13530,13530,13530,13530,0
|
|
20230731,185200,32171314360,13530,13530,13530,13530,0
|
|
20230731,185100,32171314360,13530,13530,13530,13530,0
|
|
20230731,185000,32171314360,13530,13530,13530,13530,0
|
|
20230731,184900,32171314360,13530,13530,13530,13530,0
|
|
20230731,184800,32171314360,13530,13530,13530,13530,0
|
|
20230731,184700,32171314360,13530,13530,13530,13530,0
|
|
20230731,184600,32171314360,13530,13530,13530,13530,0
|
|
20230731,184500,32171314360,13530,13530,13530,13530,42889
|
|
20230731,184400,32171314360,13530,13530,13530,13530,0
|
|
20230731,184300,32171314360,13530,13530,13530,13530,0
|
|
20230731,184200,32171314360,13530,13530,13530,13530,0
|
|
20230731,184100,32171314360,13530,13530,13530,13530,0
|
|
20230731,184000,32171314360,13530,13530,13530,13530,0
|
|
20230731,183900,32171314360,13530,13530,13530,13530,0
|
|
20230731,183800,32171314360,13530,13530,13530,13530,0
|
|
20230731,183700,32171314360,13530,13530,13530,13530,0
|
|
20230731,183600,32171314360,13530,13530,13530,13530,0
|
|
20230731,183500,32171314360,13530,13530,13530,13530,0
|
|
20230731,183400,32171314360,13530,13530,13530,13530,0
|
|
20230731,183300,32171314360,13530,13530,13530,13530,0
|
|
20230731,183200,32171314360,13530,13530,13530,13530,0
|
|
20230731,183100,32171314360,13530,13530,13530,13530,0
|
|
20230731,183000,32171314360,13530,13530,13530,13530,0
|
|
20230731,182900,32171314360,13530,13530,13530,13530,0
|
|
20230731,182800,32171314360,13530,13530,13530,13530,0
|
|
20230731,182700,32171314360,13530,13530,13530,13530,0
|
|
20230731,182600,32171314360,13530,13530,13530,13530,0
|
|
20230731,182500,32171314360,13530,13530,13530,13530,0
|
|
20230731,182400,32171314360,13530,13530,13530,13530,0
|
|
20230731,182300,32171314360,13530,13530,13530,13530,0
|
|
20230731,182200,32171314360,13530,13530,13530,13530,0
|
|
20230731,182100,32171314360,13530,13530,13530,13530,0
|
|
20230731,182000,32171314360,13530,13530,13530,13530,0
|
|
20230731,181900,32171314360,13530,13530,13530,13530,0
|
|
20230731,181800,32171314360,13530,13530,13530,13530,0
|
|
20230731,181700,32171314360,13530,13530,13530,13530,0
|
|
20230731,181600,32171314360,13530,13530,13530,13530,0
|
|
20230731,181500,32171314360,13530,13530,13530,13530,42889
|
|
20230731,181400,32171314360,13530,13530,13530,13530,0
|
|
20230731,181300,32171314360,13530,13530,13530,13530,0
|
|
20230731,181200,32171314360,13530,13530,13530,13530,0
|
|
20230731,181100,32171314360,13530,13530,13530,13530,0
|
|
20230731,181000,32171314360,13530,13530,13530,13530,0
|
|
20230731,180900,32171314360,13530,13530,13530,13530,0
|
|
20230731,180800,32171314360,13530,13530,13530,13530,0
|
|
20230731,180700,32171314360,13530,13530,13530,13530,0
|
|
20230731,180600,32171314360,13530,13530,13530,13530,0
|
|
20230731,180500,32171314360,13530,13530,13530,13530,0
|
|
20230731,180400,32171314360,13530,13530,13530,13530,0
|
|
20230731,180300,32171314360,13530,13530,13530,13530,0
|
|
20230731,180200,32171314360,13530,13530,13530,13530,0
|
|
20230731,180100,32171314360,13530,13530,13530,13530,0
|
|
20230731,180000,32171314360,13530,13530,13530,13530,0
|
|
20230731,175900,32171314360,13530,13530,13530,13530,0
|
|
20230731,175800,32171314360,13530,13530,13530,13530,0
|
|
20230731,175700,32171314360,13530,13530,13530,13530,0
|
|
20230731,175600,32171314360,13530,13530,13530,13530,0
|
|
20230731,175500,32171314360,13530,13530,13530,13530,0
|
|
20230731,175400,32171314360,13530,13530,13530,13530,0
|
|
20230731,175300,32171314360,13530,13530,13530,13530,0
|
|
20230731,175200,32171314360,13530,13530,13530,13530,0
|
|
20230731,175100,32171314360,13530,13530,13530,13530,0
|
|
20230731,175000,32171314360,13530,13530,13530,13530,0
|
|
20230731,174900,32171314360,13530,13530,13530,13530,0
|
|
20230731,174800,32171314360,13530,13530,13530,13530,0
|
|
20230731,174700,32171314360,13530,13530,13530,13530,0
|
|
20230731,174600,32171314360,13530,13530,13530,13530,0
|
|
20230731,174500,32171314360,13530,13530,13530,13530,42889
|
|
20230731,174400,32171314360,13530,13530,13530,13530,0
|
|
20230731,174300,32171314360,13530,13530,13530,13530,0
|
|
20230731,174200,32171314360,13530,13530,13530,13530,0
|
|
20230731,174100,32171314360,13530,13530,13530,13530,0
|
|
20230731,174000,32171314360,13530,13530,13530,13530,0
|
|
20230731,173900,32171314360,13530,13530,13530,13530,0
|
|
20230731,173800,32171314360,13530,13530,13530,13530,0
|
|
20230731,173700,32171314360,13530,13530,13530,13530,0
|
|
20230731,173600,32171314360,13530,13530,13530,13530,0
|
|
20230731,173500,32171314360,13530,13530,13530,13530,0
|
|
20230731,173400,32171314360,13530,13530,13530,13530,0
|
|
20230731,173300,32171314360,13530,13530,13530,13530,0
|
|
20230731,173200,32171314360,13530,13530,13530,13530,0
|
|
20230731,173100,32171314360,13530,13530,13530,13530,0
|
|
20230731,173000,32171314360,13530,13530,13530,13530,0
|
|
20230731,172900,32171314360,13530,13530,13530,13530,0
|
|
20230731,172800,32171314360,13530,13530,13530,13530,0
|
|
20230731,172700,32171314360,13530,13530,13530,13530,0
|
|
20230731,172600,32171314360,13530,13530,13530,13530,0
|
|
20230731,172500,32171314360,13530,13530,13530,13530,0
|
|
20230731,172400,32171314360,13530,13530,13530,13530,0
|
|
20230731,172300,32171314360,13530,13530,13530,13530,0
|
|
20230731,172200,32171314360,13530,13530,13530,13530,0
|
|
20230731,172100,32171314360,13530,13530,13530,13530,0
|
|
20230731,172000,32171314360,13530,13530,13530,13530,0
|
|
20230731,171900,32171314360,13530,13530,13530,13530,0
|
|
20230731,171800,32171314360,13530,13530,13530,13530,0
|
|
20230731,171700,32171314360,13530,13530,13530,13530,0
|
|
20230731,171600,32171314360,13530,13530,13530,13530,0
|
|
20230731,171500,32171314360,13530,13530,13530,13530,42889
|
|
20230731,171400,32171314360,13530,13530,13530,13530,0
|
|
20230731,171300,32171314360,13530,13530,13530,13530,0
|
|
20230731,171200,32171314360,13530,13530,13530,13530,0
|
|
20230731,171100,32171314360,13530,13530,13530,13530,0
|
|
20230731,171000,32171314360,13530,13530,13530,13530,0
|
|
20230731,170900,32171314360,13530,13530,13530,13530,0
|
|
20230731,170800,32171314360,13530,13530,13530,13530,0
|
|
20230731,170700,32171314360,13530,13530,13530,13530,0
|
|
20230731,170600,32171314360,13530,13530,13530,13530,0
|
|
20230731,170500,32171314360,13530,13530,13530,13530,0
|
|
20230731,170400,32171314360,13530,13530,13530,13530,0
|
|
20230731,170300,32171314360,13530,13530,13530,13530,0
|
|
20230731,170200,32171314360,13530,13530,13530,13530,0
|
|
20230731,170100,32171314360,13530,13530,13530,13530,0
|
|
20230731,170000,32171314360,13530,13530,13530,13530,0
|
|
20230731,165900,32171314360,13530,13530,13530,13530,0
|
|
20230731,165800,32171314360,13530,13530,13530,13530,0
|
|
20230731,165700,32171314360,13530,13530,13530,13530,0
|
|
20230731,165600,32171314360,13530,13530,13530,13530,0
|
|
20230731,165500,32171314360,13530,13530,13530,13530,0
|
|
20230731,165400,32171314360,13530,13530,13530,13530,0
|
|
20230731,165300,32171314360,13530,13530,13530,13530,0
|
|
20230731,165200,32171314360,13530,13530,13530,13530,0
|
|
20230731,165100,32171314360,13530,13530,13530,13530,0
|
|
20230731,165000,32171314360,13530,13530,13530,13530,0
|
|
20230731,164900,32171314360,13530,13530,13530,13530,0
|
|
20230731,164800,32171314360,13530,13530,13530,13530,0
|
|
20230731,164700,32171314360,13530,13530,13530,13530,0
|
|
20230731,164600,32171314360,13530,13530,13530,13530,0
|
|
20230731,164500,32171314360,13530,13530,13530,13530,42889
|
|
20230731,164400,32171314360,13530,13530,13530,13530,0
|
|
20230731,164300,32171314360,13530,13530,13530,13530,0
|
|
20230731,164200,32171314360,13530,13530,13530,13530,0
|
|
20230731,164100,32171314360,13530,13530,13530,13530,0
|
|
20230731,164000,32171314360,13530,13530,13530,13530,0
|
|
20230731,163900,32171314360,13530,13530,13530,13530,0
|
|
20230731,163800,32171314360,13530,13530,13530,13530,0
|
|
20230731,163700,32171314360,13530,13530,13530,13530,0
|
|
20230731,163600,32171314360,13530,13530,13530,13530,0
|
|
20230731,163500,32171314360,13530,13530,13530,13530,0
|
|
20230731,163400,32171314360,13530,13530,13530,13530,0
|
|
20230731,163300,32171314360,13530,13530,13530,13530,0
|
|
20230731,163200,32171314360,13530,13530,13530,13530,0
|
|
20230731,163100,32171314360,13530,13530,13530,13530,0
|
|
20230731,163000,32171314360,13530,13530,13530,13530,0
|
|
20230731,162900,32171314360,13530,13530,13530,13530,0
|
|
20230731,162800,32171314360,13530,13530,13530,13530,0
|
|
20230731,162700,32171314360,13530,13530,13530,13530,0
|
|
20230731,162600,32171314360,13530,13530,13530,13530,0
|
|
20230731,162500,32171314360,13530,13530,13530,13530,0
|
|
20230731,162400,32171314360,13530,13530,13530,13530,0
|
|
20230731,162300,32171314360,13530,13530,13530,13530,0
|
|
20230731,162200,32171314360,13530,13530,13530,13530,0
|
|
20230731,162100,32171314360,13530,13530,13530,13530,0
|
|
20230731,162000,32171314360,13530,13530,13530,13530,0
|
|
20230731,161900,32171314360,13530,13530,13530,13530,0
|
|
20230731,161800,32171314360,13530,13530,13530,13530,0
|
|
20230731,161700,32171314360,13530,13530,13530,13530,0
|
|
20230731,161600,32171314360,13530,13530,13530,13530,0
|
|
20230731,161500,32171314360,13530,13530,13530,13530,42889
|
|
20230731,161400,32171314360,13530,13530,13530,13530,0
|
|
20230731,161300,32171314360,13530,13530,13530,13530,0
|
|
20230731,161200,32171314360,13530,13530,13530,13530,0
|
|
20230731,161100,32171314360,13530,13530,13530,13530,0
|
|
20230731,161000,32171314360,13530,13530,13530,13530,0
|
|
20230731,160900,32171314360,13530,13530,13530,13530,0
|
|
20230731,160800,32171314360,13530,13530,13530,13530,0
|
|
20230731,160700,32171314360,13530,13530,13530,13530,0
|
|
20230731,160600,32171314360,13530,13530,13530,13530,0
|
|
20230731,160500,32171314360,13530,13530,13530,13530,0
|
|
20230731,160400,32171314360,13530,13530,13530,13530,0
|
|
20230731,160300,32171314360,13530,13530,13530,13530,0
|
|
20230731,160200,32171314360,13530,13530,13530,13530,0
|
|
20230731,160100,32171314360,13530,13530,13530,13530,0
|
|
20230731,160000,32171314360,13530,13530,13530,13530,0
|
|
20230731,155900,32171314360,13530,13530,13530,13530,0
|
|
20230731,155800,32171314360,13530,13530,13530,13530,0
|
|
20230731,155700,32171314360,13530,13530,13530,13530,0
|
|
20230731,155600,32171314360,13530,13530,13530,13530,0
|
|
20230731,155500,32171314360,13530,13530,13530,13530,0
|
|
20230731,155400,32171314360,13530,13530,13530,13530,0
|
|
20230731,155300,32171314360,13530,13530,13530,13530,0
|
|
20230731,155200,32171314360,13530,13530,13530,13530,0
|
|
20230731,155100,32171314360,13530,13530,13530,13530,0
|
|
20230731,155000,32171314360,13530,13530,13530,13530,0
|
|
20230731,154900,32171314360,13530,13530,13530,13530,0
|
|
20230731,154800,32171314360,13530,13530,13530,13530,0
|
|
20230731,154700,32171314360,13530,13530,13530,13530,0
|
|
20230731,154600,32171314360,13530,13530,13530,13530,0
|
|
20230731,154500,32171314360,13530,13530,13530,13530,42889
|
|
20230731,154400,32171314360,13530,13530,13530,13530,0
|
|
20230731,154300,32171314360,13530,13530,13530,13530,0
|
|
20230731,154200,32171314360,13530,13530,13530,13530,0
|
|
20230731,154100,32171314360,13530,13530,13530,13530,0
|
|
20230731,154000,32171314360,13530,13530,13530,13530,0
|
|
20230731,153900,32171314360,13530,13530,13530,13530,0
|
|
20230731,153800,32171314360,13530,13530,13530,13530,0
|
|
20230731,153700,32171314360,13530,13530,13530,13530,0
|
|
20230731,153600,32171314360,13530,13530,13530,13530,0
|
|
20230731,153500,32171314360,13530,13530,13530,13530,0
|
|
20230731,153400,32171314360,13530,13530,13530,13530,0
|
|
20230731,153300,32171314360,13530,13530,13530,13530,0
|
|
20230731,153200,32171314360,13530,13530,13530,13530,0
|
|
20230731,153100,32171314360,13530,13530,13530,13530,0
|
|
20230731,153000,32171314360,13530,13530,13530,13530,42889
|
|
20230731,152900,31591026190,13520,13520,13520,13520,0
|
|
20230731,152800,31591026190,13520,13520,13520,13520,0
|
|
20230731,152700,31591026190,13520,13520,13520,13520,0
|
|
20230731,152600,31591026190,13520,13520,13520,13520,0
|
|
20230731,152500,31591026190,13520,13520,13520,13520,0
|
|
20230731,152400,31591026190,13520,13520,13520,13520,0
|
|
20230731,152300,31591026190,13520,13520,13520,13520,0
|
|
20230731,152200,31591026190,13520,13520,13520,13520,0
|
|
20230731,152100,31591026190,13520,13520,13520,13520,0
|
|
20230731,152000,31591026190,13520,13520,13520,13520,0
|
|
20230731,151900,31591026190,13520,13510,13530,13500,4579
|
|
20230731,151800,31529141880,13510,13480,13510,13480,1987
|
|
20230731,151700,31502318970,13490,13480,13500,13470,1923
|
|
20230731,151600,31476392070,13490,13460,13490,13460,7707
|
|
20230731,151500,31372583770,13460,13460,13470,13460,2436
|
|
20230731,151400,31339787940,13460,13470,13470,13460,3604
|
|
20230731,151300,31291269870,13470,13470,13470,13460,672
|
|
20230731,151200,31282223220,13470,13470,13470,13460,658
|
|
20230731,151100,31273362110,13470,13470,13470,13460,567
|
|
20230731,151000,31265727400,13470,13460,13470,13450,1004
|
|
20230731,150900,31252209730,13460,13470,13470,13450,3147
|
|
20230731,150800,31209852650,13470,13450,13470,13440,3277
|
|
20230731,150700,31165755580,13440,13440,13450,13430,2654
|
|
20230731,150600,31130078160,13430,13440,13440,13430,1642
|
|
20230731,150500,31108024470,13440,13430,13440,13430,1053
|
|
20230731,150400,31093879730,13440,13440,13440,13430,1306
|
|
20230731,150300,31076336290,13440,13440,13440,13420,1780
|
|
20230731,150200,31052440460,13440,13450,13460,13440,3201
|
|
20230731,150100,31009399120,13450,13430,13460,13430,2260
|
|
20230731,150000,30979011550,13430,13460,13470,13430,1077
|
|
20230731,145900,30964538680,13470,13480,13480,13430,3995
|
|
20230731,145800,30910838600,13450,13430,13480,13430,2089
|
|
20230731,145700,30882756270,13430,13430,13470,13420,3756
|
|
20230731,145600,30832306690,13420,13430,13440,13420,5496
|
|
20230731,145500,30758517500,13430,13460,13460,13430,5069
|
|
20230731,145400,30690371370,13460,13460,13470,13440,8910
|
|
20230731,145300,30570510580,13470,13500,13510,13450,14562
|
|
20230731,145200,30374252180,13500,13500,13520,13500,1369
|
|
20230731,145100,30355756880,13510,13510,13510,13500,1584
|
|
20230731,145000,30334369480,13500,13510,13520,13500,405
|
|
20230731,144900,30328897960,13510,13520,13520,13500,3011
|
|
20230731,144800,30288225520,13510,13510,13520,13510,735
|
|
20230731,144700,30278294510,13510,13520,13520,13510,447
|
|
20230731,144600,30272255310,13520,13520,13530,13520,327
|
|
20230731,144500,30267834140,13530,13520,13530,13510,726
|
|
20230731,144400,30258016980,13520,13510,13530,13510,1161
|
|
20230731,144300,30242322190,13520,13530,13530,13510,1618
|
|
20230731,144200,30220456240,13530,13530,13530,13520,643
|
|
20230731,144100,30211757630,13530,13520,13530,13520,1647
|
|
20230731,144000,30189482300,13520,13530,13530,13520,376
|
|
20230731,143900,30184397720,13530,13520,13530,13520,408
|
|
20230731,143800,30178877620,13520,13520,13530,13510,813
|
|
20230731,143700,30167884920,13520,13510,13530,13510,569
|
|
20230731,143600,30160192760,13510,13520,13530,13510,1517
|
|
20230731,143500,30139684670,13520,13530,13530,13520,750
|
|
20230731,143400,30129544410,13520,13510,13520,13510,442
|
|
20230731,143300,30123570250,13510,13520,13520,13500,516
|
|
20230731,143200,30116599090,13520,13510,13530,13500,2980
|
|
20230731,143100,30076342560,13500,13510,13520,13500,1149
|
|
20230731,143000,30060821210,13510,13510,13510,13490,2055
|
|
20230731,142900,30033074890,13510,13530,13530,13500,5981
|
|
20230731,142800,29952221020,13530,13530,13540,13520,4785
|
|
20230731,142700,29887463600,13530,13530,13530,13520,151
|
|
20230731,142600,29885421560,13530,13520,13530,13520,435
|
|
20230731,142500,29879539910,13520,13490,13520,13490,2708
|
|
20230731,142400,29842960840,13500,13490,13500,13490,2190
|
|
20230731,142300,29813396920,13490,13500,13500,13490,2331
|
|
20230731,142200,29781932450,13490,13500,13500,13490,818
|
|
20230731,142100,29770891660,13490,13500,13500,13490,963
|
|
20230731,142000,29757900370,13490,13490,13500,13490,158
|
|
20230731,141900,29755768450,13490,13490,13490,13480,640
|
|
20230731,141800,29747135100,13480,13490,13490,13480,222
|
|
20230731,141700,29744142220,13480,13480,13500,13480,777
|
|
20230731,141600,29733662750,13480,13480,13480,13470,609
|
|
20230731,141500,29725454260,13480,13470,13480,13460,1476
|
|
20230731,141400,29705571380,13470,13470,13470,13450,5716
|
|
20230731,141300,29628646360,13470,13470,13480,13470,1872
|
|
20230731,141200,29603430420,13470,13480,13490,13470,2681
|
|
20230731,141100,29567301820,13480,13480,13490,13480,1664
|
|
20230731,141000,29544865560,13480,13490,13490,13480,174
|
|
20230731,140900,29542518600,13480,13480,13490,13480,523
|
|
20230731,140800,29535467540,13480,13490,13500,13480,449
|
|
20230731,140700,29529411760,13490,13500,13500,13490,377
|
|
20230731,140600,29524323340,13500,13500,13510,13500,1301
|
|
20230731,140500,29506750500,13500,13480,13510,13480,673
|
|
20230731,140400,29497666130,13470,13470,13500,13470,5272
|
|
20230731,140300,29426595030,13480,13470,13480,13470,797
|
|
20230731,140200,29415857970,13470,13480,13490,13470,4264
|
|
20230731,140100,29358386240,13480,13490,13490,13480,1072
|
|
20230731,140000,29343934980,13490,13490,13490,13480,605
|
|
20230731,135900,29335777580,13490,13480,13490,13480,708
|
|
20230731,135800,29326231940,13480,13490,13500,13480,4962
|
|
20230731,135700,29259332860,13490,13490,13500,13490,1074
|
|
20230731,135600,29244843690,13500,13490,13500,13480,2915
|
|
20230731,135500,29205526180,13490,13500,13500,13480,1091
|
|
20230731,135400,29190808630,13490,13500,13500,13490,3698
|
|
20230731,135300,29140916790,13500,13510,13520,13490,8286
|
|
20230731,135200,29029053240,13510,13510,13510,13500,1245
|
|
20230731,135100,29012234990,13510,13520,13520,13500,3553
|
|
20230731,135000,28964232840,13510,13520,13520,13510,844
|
|
20230731,134900,28952826360,13520,13510,13520,13510,434
|
|
20230731,134800,28946961840,13510,13520,13530,13510,3204
|
|
20230731,134700,28903666740,13520,13550,13550,13520,1364
|
|
20230731,134600,28885198560,13560,13560,13560,13550,1410
|
|
20230731,134500,28866088900,13550,13570,13570,13550,1482
|
|
20230731,134400,28845998370,13570,13550,13570,13550,1728
|
|
20230731,134300,28822562210,13560,13540,13560,13530,2451
|
|
20230731,134200,28789373640,13530,13520,13540,13520,1022
|
|
20230731,134100,28775547590,13520,13510,13520,13500,4738
|
|
20230731,134000,28711511930,13500,13510,13520,13500,3044
|
|
20230731,133900,28670382270,13510,13500,13510,13500,2000
|
|
20230731,133800,28643374700,13510,13510,13510,13500,8552
|
|
20230731,133700,28527839370,13520,13530,13530,13510,5007
|
|
20230731,133600,28460158560,13530,13520,13530,13520,1450
|
|
20230731,133500,28440549490,13530,13530,13540,13520,1332
|
|
20230731,133400,28422525560,13520,13530,13540,13520,2668
|
|
20230731,133300,28386421850,13540,13520,13540,13520,1138
|
|
20230731,133200,28371030750,13520,13530,13530,13520,1607
|
|
20230731,133100,28349293410,13530,13530,13540,13520,1848
|
|
20230731,133000,28324290750,13530,13520,13530,13520,4202
|
|
20230731,132900,28267478000,13520,13540,13540,13520,6471
|
|
20230731,132800,28179931010,13540,13550,13560,13540,5985
|
|
20230731,132700,28098850260,13560,13570,13570,13550,4955
|
|
20230731,132600,28031662620,13570,13580,13580,13570,1793
|
|
20230731,132500,28007330910,13570,13580,13580,13570,1029
|
|
20230731,132400,27993367150,13580,13580,13590,13580,3776
|
|
20230731,132300,27942088990,13580,13580,13590,13580,463
|
|
20230731,132200,27935799350,13590,13580,13590,13580,1321
|
|
20230731,132100,27917854840,13580,13590,13590,13580,505
|
|
20230731,132000,27910994700,13590,13590,13590,13580,50
|
|
20230731,131900,27910315220,13590,13590,13590,13580,1905
|
|
20230731,131800,27884439750,13590,13580,13590,13580,564
|
|
20230731,131700,27876776280,13580,13580,13590,13580,643
|
|
20230731,131600,27868044320,13580,13590,13590,13580,444
|
|
20230731,131500,27862014780,13590,13590,13590,13580,1061
|
|
20230731,131400,27847603280,13590,13600,13600,13580,279
|
|
20230731,131300,27843812490,13590,13580,13590,13580,2429
|
|
20230731,131200,27810814230,13580,13580,13590,13580,613
|
|
20230731,131100,27802488610,13580,13580,13580,13570,783
|
|
20230731,131000,27791855480,13580,13580,13590,13580,406
|
|
20230731,130900,27786341890,13580,13590,13590,13580,3905
|
|
20230731,130800,27733311870,13590,13590,13590,13580,1295
|
|
20230731,130700,27715719560,13580,13590,13600,13580,254
|
|
20230731,130600,27712267840,13580,13580,13600,13580,196
|
|
20230731,130500,27709605530,13580,13590,13600,13580,1909
|
|
20230731,130400,27683664230,13590,13590,13600,13590,220
|
|
20230731,130300,27680674290,13590,13590,13590,13580,3332
|
|
20230731,130200,27635392830,13580,13590,13590,13580,831
|
|
20230731,130100,27624107380,13590,13590,13590,13580,378
|
|
20230731,130000,27618972690,13580,13580,13590,13580,1993
|
|
20230731,125900,27591906590,13590,13580,13590,13580,464
|
|
20230731,125800,27585602550,13580,13580,13600,13560,6753
|
|
20230731,125700,27493960100,13580,13580,13590,13580,1223
|
|
20230731,125600,27477342470,13580,13580,13590,13580,1062
|
|
20230731,125500,27462920400,13580,13580,13580,13570,1188
|
|
20230731,125400,27446793700,13580,13570,13580,13560,2734
|
|
20230731,125300,27409702670,13570,13590,13590,13570,632
|
|
20230731,125200,27401117190,13590,13590,13590,13580,1105
|
|
20230731,125100,27386107240,13600,13600,13610,13570,715
|
|
20230731,125000,27376393960,13600,13570,13610,13570,3250
|
|
20230731,124900,27332235660,13570,13570,13590,13570,2215
|
|
20230731,124800,27302173030,13570,13580,13590,13570,624
|
|
20230731,124700,27293701690,13580,13580,13590,13570,2115
|
|
20230731,124600,27264991500,13580,13590,13590,13580,2485
|
|
20230731,124500,27231243760,13590,13600,13600,13580,2243
|
|
20230731,124400,27200756470,13610,13620,13620,13600,2087
|
|
20230731,124300,27172362580,13610,13610,13620,13610,391
|
|
20230731,124200,27167040700,13600,13590,13620,13590,1785
|
|
20230731,124100,27142760420,13590,13610,13610,13590,1859
|
|
20230731,124000,27117471580,13600,13600,13610,13600,570
|
|
20230731,123900,27109716600,13600,13590,13600,13590,1717
|
|
20230731,123800,27086368520,13590,13580,13590,13580,310
|
|
20230731,123700,27082155920,13590,13590,13600,13580,1477
|
|
20230731,123600,27062089000,13590,13560,13600,13560,5390
|
|
20230731,123500,26988895880,13570,13580,13580,13560,5925
|
|
20230731,123400,26908527640,13580,13590,13600,13570,2901
|
|
20230731,123300,26869131500,13590,13580,13590,13580,4650
|
|
20230731,123200,26805971740,13580,13600,13600,13580,2177
|
|
20230731,123100,26776384120,13600,13610,13620,13590,5074
|
|
20230731,123000,26707374430,13600,13620,13620,13600,4231
|
|
20230731,122900,26649816730,13610,13620,13620,13610,296
|
|
20230731,122800,26645788150,13620,13620,13620,13610,2074
|
|
20230731,122700,26617543340,13630,13630,13630,13620,1034
|
|
20230731,122600,26603452330,13630,13640,13640,13630,1933
|
|
20230731,122500,26577087600,13640,13630,13640,13630,638
|
|
20230731,122400,26568388340,13630,13630,13630,13620,1119
|
|
20230731,122300,26553143500,13620,13620,13630,13620,473
|
|
20230731,122200,26546700700,13620,13630,13630,13620,1602
|
|
20230731,122100,26524878240,13620,13620,13630,13620,706
|
|
20230731,122000,26515262420,13620,13620,13630,13620,922
|
|
20230731,121900,26502703690,13620,13640,13650,13620,617
|
|
20230731,121800,26494296740,13640,13620,13640,13620,1930
|
|
20230731,121700,26468009060,13620,13640,13640,13620,2135
|
|
20230731,121600,26438922940,13630,13630,13640,13630,2217
|
|
20230731,121500,26408703940,13630,13620,13630,13620,1316
|
|
20230731,121400,26390770430,13630,13650,13650,13630,4061
|
|
20230731,121300,26335398070,13640,13650,13660,13640,1356
|
|
20230731,121200,26316893480,13650,13660,13670,13650,302
|
|
20230731,121100,26312768210,13670,13650,13670,13650,2306
|
|
20230731,121000,26281261310,13650,13650,13660,13650,1432
|
|
20230731,120900,26261710360,13650,13650,13660,13640,1644
|
|
20230731,120800,26239265950,13650,13660,13660,13650,639
|
|
20230731,120700,26230540540,13670,13650,13670,13640,2851
|
|
20230731,120600,26191594100,13650,13660,13670,13650,913
|
|
20230731,120500,26179126860,13660,13660,13690,13660,1074
|
|
20230731,120400,26164452040,13660,13650,13670,13650,1022
|
|
20230731,120300,26150494920,13650,13670,13680,13640,8089
|
|
20230731,120200,26040036540,13670,13710,13720,13670,10115
|
|
20230731,120100,25901470620,13710,13730,13750,13710,3142
|
|
20230731,120000,25858350790,13740,13740,13740,13720,4227
|
|
20230731,115900,25800297040,13740,13730,13740,13730,528
|
|
20230731,115800,25793046440,13740,13730,13740,13730,700
|
|
20230731,115700,25783431550,13730,13730,13760,13720,2776
|
|
20230731,115600,25745279490,13730,13710,13740,13710,476
|
|
20230731,115500,25738750770,13740,13710,13750,13700,1203
|
|
20230731,115400,25722242460,13710,13750,13750,13700,10193
|
|
20230731,115300,25582373700,13750,13750,13760,13750,495
|
|
20230731,115200,25575566950,13750,13750,13760,13750,1549
|
|
20230731,115100,25554267480,13760,13750,13760,13750,641
|
|
20230731,115000,25545449460,13760,13770,13770,13730,13862
|
|
20230731,114900,25354785610,13780,13790,13790,13770,2976
|
|
20230731,114800,25313798110,13770,13760,13790,13750,9310
|
|
20230731,114700,25185574360,13760,13720,13760,13710,7927
|
|
20230731,114600,25076648860,13720,13750,13750,13710,5695
|
|
20230731,114500,24998473510,13750,13710,13750,13700,15897
|
|
20230731,114400,24780398310,13710,13680,13710,13680,5564
|
|
20230731,114300,24704157110,13670,13680,13710,13670,9952
|
|
20230731,114200,24567864350,13680,13680,13680,13660,4039
|
|
20230731,114100,24512663160,13680,13670,13690,13660,1343
|
|
20230731,114000,24494291180,13670,13680,13680,13660,283
|
|
20230731,113900,24490423580,13680,13670,13680,13670,2568
|
|
20230731,113800,24455309250,13670,13660,13670,13660,848
|
|
20230731,113700,24443722670,13660,13620,13660,13620,3782
|
|
20230731,113600,24392162280,13620,13630,13630,13610,2640
|
|
20230731,113500,24356219270,13630,13620,13630,13620,1355
|
|
20230731,113400,24337763590,13620,13620,13630,13620,1290
|
|
20230731,113300,24320193260,13620,13630,13630,13620,835
|
|
20230731,113200,24308820120,13630,13630,13630,13620,2126
|
|
20230731,113100,24279848410,13630,13620,13630,13620,374
|
|
20230731,113000,24274752000,13620,13610,13620,13610,1014
|
|
20230731,112900,24260941350,13620,13610,13620,13600,2317
|
|
20230731,112800,24229409690,13610,13620,13630,13610,1742
|
|
20230731,112700,24205683660,13630,13620,13630,13620,1316
|
|
20230731,112600,24187754450,13620,13610,13630,13610,1379
|
|
20230731,112500,24168972950,13620,13620,13630,13610,6411
|
|
20230731,112400,24081685190,13620,13640,13640,13620,2337
|
|
20230731,112300,24049831390,13640,13640,13650,13640,1066
|
|
20230731,112200,24035291010,13640,13660,13660,13640,809
|
|
20230731,112100,24024248390,13650,13640,13660,13640,1311
|
|
20230731,112000,24006354290,13640,13640,13650,13630,4549
|
|
20230731,111900,23944328930,13640,13640,13650,13630,1310
|
|
20230731,111800,23926463060,13640,13650,13650,13630,3962
|
|
20230731,111700,23872432490,13650,13640,13660,13640,1899
|
|
20230731,111600,23846528520,13640,13650,13650,13640,920
|
|
20230731,111500,23833971480,13650,13660,13660,13650,556
|
|
20230731,111400,23826377460,13670,13650,13670,13640,1077
|
|
20230731,111300,23811674350,13660,13670,13670,13630,1081
|
|
20230731,111200,23796927580,13670,13650,13690,13600,7420
|
|
20230731,111100,23695812070,13680,13680,13690,13650,3407
|
|
20230731,111000,23649219500,13680,13670,13690,13650,2641
|
|
20230731,110900,23613102540,13660,13670,13670,13660,1991
|
|
20230731,110800,23585898610,13670,13620,13680,13620,4430
|
|
20230731,110700,23525466500,13630,13640,13640,13620,4300
|
|
20230731,110600,23466871400,13640,13630,13640,13620,1216
|
|
20230731,110500,23450295480,13630,13630,13640,13620,2333
|
|
20230731,110400,23418512460,13630,13650,13650,13630,1523
|
|
20230731,110300,23397742150,13650,13640,13660,13630,2035
|
|
20230731,110200,23369974140,13640,13630,13660,13630,2355
|
|
20230731,110100,23337847480,13630,13640,13660,13630,3618
|
|
20230731,110000,23288511020,13640,13660,13680,13640,2610
|
|
20230731,105900,23252884670,13660,13630,13690,13630,6035
|
|
20230731,105800,23170488730,13630,13650,13650,13620,3927
|
|
20230731,105700,23116955420,13640,13650,13650,13640,2803
|
|
20230731,105600,23078707530,13650,13660,13670,13640,3023
|
|
20230731,105500,23037440670,13660,13660,13680,13640,3026
|
|
20230731,105400,22996094330,13650,13670,13670,13620,10621
|
|
20230731,105300,22851131360,13670,13690,13690,13670,2876
|
|
20230731,105200,22811771950,13690,13710,13710,13690,5607
|
|
20230731,105100,22734963350,13710,13720,13730,13700,1251
|
|
20230731,105000,22717802520,13720,13720,13740,13680,4776
|
|
20230731,104900,22652278440,13720,13750,13760,13720,4641
|
|
20230731,104800,22588519180,13760,13680,13760,13670,4943
|
|
20230731,104700,22520645110,13680,13760,13790,13660,17444
|
|
20230731,104600,22281460030,13760,13810,13820,13750,3453
|
|
20230731,104500,22233895070,13810,13790,13820,13780,5581
|
|
20230731,104400,22156849410,13790,13760,13800,13760,9144
|
|
20230731,104300,22030887550,13770,13800,13800,13760,4919
|
|
20230731,104200,21963104210,13790,13810,13820,13790,4793
|
|
20230731,104100,21896950050,13810,13820,13830,13800,3361
|
|
20230731,104000,21850545710,13820,13810,13840,13800,9157
|
|
20230731,103900,21723974110,13810,13790,13810,13790,4279
|
|
20230731,103800,21664917340,13790,13790,13800,13780,5769
|
|
20230731,103700,21585328820,13790,13780,13810,13760,4896
|
|
20230731,103600,21517791510,13780,13810,13810,13780,3025
|
|
20230731,103500,21476068500,13810,13810,13820,13800,3676
|
|
20230731,103400,21425321050,13810,13820,13830,13810,2022
|
|
20230731,103300,21397378570,13820,13780,13830,13780,10030
|
|
20230731,103200,21258954630,13780,13770,13780,13740,5956
|
|
20230731,103100,21177014540,13770,13780,13790,13720,13578
|
|
20230731,103000,20990383220,13790,13760,13790,13740,5660
|
|
20230731,102900,20912511470,13750,13790,13790,13750,10175
|
|
20230731,102800,20772419110,13790,13770,13820,13760,12596
|
|
20230731,102700,20598620610,13780,13770,13800,13760,6837
|
|
20230731,102600,20504431730,13750,13780,13790,13730,13897
|
|
20230731,102500,20313208960,13790,13800,13820,13780,8909
|
|
20230731,102400,20190253400,13800,13860,13870,13800,14536
|
|
20230731,102300,19989169040,13860,13880,13880,13850,11725
|
|
20230731,102200,19826553900,13880,13840,13880,13840,9690
|
|
20230731,102100,19692193140,13850,13830,13850,13830,5449
|
|
20230731,102000,19616780720,13830,13860,13870,13820,15324
|
|
20230731,101900,19404554990,13860,13870,13870,13830,14214
|
|
20230731,101800,19207616460,13870,13870,13880,13850,11789
|
|
20230731,101700,19044169790,13870,13890,13900,13870,13180
|
|
20230731,101600,18861196460,13890,13910,13910,13860,20469
|
|
20230731,101500,18576955510,13910,13770,13930,13750,114288
|
|
20230731,101400,16994680030,13770,13710,13790,13710,30118
|
|
20230731,101300,16580139860,13710,13700,13740,13700,9309
|
|
20230731,101200,16452389090,13710,13700,13710,13670,7094
|
|
20230731,101100,16355214080,13690,13630,13700,13620,13503
|
|
20230731,101000,16170770140,13640,13640,13650,13630,2717
|
|
20230731,100900,16133721000,13640,13650,13650,13630,2478
|
|
20230731,100800,16099910660,13650,13630,13660,13620,6780
|
|
20230731,100700,16007500730,13630,13690,13700,13630,14372
|
|
20230731,100600,15811200190,13700,13710,13720,13680,6380
|
|
20230731,100500,15723794960,13720,13660,13750,13650,31039
|
|
20230731,100400,15298268740,13650,13660,13670,13650,6935
|
|
20230731,100300,15203565800,13660,13700,13710,13650,8023
|
|
20230731,100200,15093879060,13710,13740,13740,13700,18199
|
|
20230731,100100,14844018230,13730,13700,13740,13680,23665
|
|
20230731,100000,14519679380,13690,13670,13710,13670,10060
|
|
20230731,095900,14381880160,13680,13680,13680,13670,6208
|
|
20230731,095800,14296984540,13680,13680,13690,13630,13402
|
|
20230731,095700,14113703130,13690,13710,13720,13680,13742
|
|
20230731,095600,13925386590,13720,13660,13720,13660,11469
|
|
20230731,095500,13768224570,13640,13660,13780,13640,77575
|
|
20230731,095400,12703850660,13670,13600,13670,13590,16901
|
|
20230731,095300,12473343890,13600,13600,13620,13580,4956
|
|
20230731,095200,12405951040,13600,13600,13620,13600,5898
|
|
20230731,095100,12325684960,13620,13630,13630,13600,5035
|
|
20230731,095000,12257115010,13630,13620,13650,13600,10117
|
|
20230731,094900,12119304900,13620,13570,13620,13550,10369
|
|
20230731,094800,11978283970,13570,13530,13580,13530,14068
|
|
20230731,094700,11787688830,13530,13510,13540,13510,5625
|
|
20230731,094600,11711620100,13510,13470,13570,13450,27587
|
|
20230731,094500,11339136080,13460,13560,13560,13460,9403
|
|
20230731,094400,11212233570,13530,13550,13560,13500,29007
|
|
20230731,094300,10819655740,13550,13620,13620,13550,9890
|
|
20230731,094200,10685239250,13620,13690,13690,13600,27170
|
|
20230731,094100,10313951990,13690,13600,13700,13600,46216
|
|
20230731,094000,9682837090,13610,13550,13610,13530,11018
|
|
20230731,093900,9533100080,13550,13630,13630,13540,19772
|
|
20230731,093800,9264283790,13630,13640,13650,13620,16146
|
|
20230731,093700,9044242030,13650,13690,13700,13610,28842
|
|
20230731,093600,8650416420,13680,13650,13750,13620,60468
|
|
20230731,093500,7822634650,13650,13490,13650,13490,82135
|
|
20230731,093400,6707705660,13490,13510,13510,13480,9167
|
|
20230731,093300,6584011580,13510,13510,13520,13500,5743
|
|
20230731,093200,6506401430,13520,13520,13530,13510,10678
|
|
20230731,093100,6362067020,13510,13490,13520,13480,24476
|
|
20230731,093000,6031631740,13480,13450,13490,13450,19532
|
|
20230731,092900,5768336760,13450,13500,13500,13440,8464
|
|
20230731,092800,5654255750,13490,13410,13500,13410,42862
|
|
20230731,092700,5077700960,13410,13410,13420,13390,7947
|
|
20230731,092600,4971140680,13410,13420,13430,13390,15374
|
|
20230731,092500,4765014980,13420,13410,13460,13400,26853
|
|
20230731,092400,4404445840,13420,13420,13420,13400,9674
|
|
20230731,092300,4274746250,13420,13460,13480,13400,21366
|
|
20230731,092200,3987144550,13460,13390,13480,13380,29530
|
|
20230731,092100,3590576790,13380,13290,13410,13290,39628
|
|
20230731,092000,3061504760,13290,13170,13300,13160,15399
|
|
20230731,091900,2857747940,13160,13130,13210,13110,9886
|
|
20230731,091800,2727626670,13150,13150,13200,13080,11991
|
|
20230731,091700,2570194230,13190,13130,13210,13130,12234
|
|
20230731,091600,2408875790,13160,13130,13180,13110,17411
|
|
20230731,091500,2180156170,13140,13220,13230,13130,11539
|
|
20230731,091400,2028035750,13220,13270,13270,13220,6088
|
|
20230731,091300,1947452110,13270,13230,13340,13220,36815
|
|
20230731,091200,1458588270,13220,13230,13250,13210,4732
|
|
20230731,091100,1396022940,13230,13230,13260,13230,16513
|
|
20230731,091000,1177213040,13240,13140,13240,13140,18767
|
|
20230731,090900,929768660,13140,13070,13160,13070,17420
|
|
20230731,090800,701229350,13080,13040,13090,13010,10787
|
|
20230731,090700,560487350,13040,13040,13050,13040,1925
|
|
20230731,090600,535381410,13070,13060,13070,13000,5240
|
|
20230731,090500,467168170,13050,13060,13070,13030,754
|
|
20230731,090400,457320720,13070,13030,13070,13000,6254
|
|
20230731,090300,375843330,13030,13010,13060,13010,892
|
|
20230731,090200,364226090,13050,13020,13080,13000,7995
|
|
20230731,090100,260079970,13030,13000,13040,13000,6515
|
|
20230731,090000,175344440,13010,13040,13100,13000,13408
|