650 lines
34 KiB
CSV
650 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230731,194700,6634371370,13820,13820,13820,13820,20293
|
|
20230731,194600,6634371370,13820,13820,13820,13820,0
|
|
20230731,194500,6634371370,13820,13820,13820,13820,0
|
|
20230731,194400,6634371370,13820,13820,13820,13820,0
|
|
20230731,194300,6634371370,13820,13820,13820,13820,0
|
|
20230731,194200,6634371370,13820,13820,13820,13820,0
|
|
20230731,194100,6634371370,13820,13820,13820,13820,0
|
|
20230731,194000,6634371370,13820,13820,13820,13820,0
|
|
20230731,193900,6634371370,13820,13820,13820,13820,0
|
|
20230731,193800,6634371370,13820,13820,13820,13820,0
|
|
20230731,193700,6634371370,13820,13820,13820,13820,0
|
|
20230731,193600,6634371370,13820,13820,13820,13820,0
|
|
20230731,193500,6634371370,13820,13820,13820,13820,0
|
|
20230731,193400,6634371370,13820,13820,13820,13820,0
|
|
20230731,193300,6634371370,13820,13820,13820,13820,0
|
|
20230731,193200,6634371370,13820,13820,13820,13820,0
|
|
20230731,193100,6634371370,13820,13820,13820,13820,0
|
|
20230731,193000,6634371370,13820,13820,13820,13820,0
|
|
20230731,192900,6634371370,13820,13820,13820,13820,0
|
|
20230731,192800,6634371370,13820,13820,13820,13820,0
|
|
20230731,192700,6634371370,13820,13820,13820,13820,0
|
|
20230731,192600,6634371370,13820,13820,13820,13820,0
|
|
20230731,192500,6634371370,13820,13820,13820,13820,0
|
|
20230731,192400,6634371370,13820,13820,13820,13820,0
|
|
20230731,192300,6634371370,13820,13820,13820,13820,0
|
|
20230731,192200,6634371370,13820,13820,13820,13820,0
|
|
20230731,192100,6634371370,13820,13820,13820,13820,0
|
|
20230731,192000,6634371370,13820,13820,13820,13820,0
|
|
20230731,191900,6634371370,13820,13820,13820,13820,0
|
|
20230731,191800,6634371370,13820,13820,13820,13820,0
|
|
20230731,191700,6634371370,13820,13820,13820,13820,20293
|
|
20230731,191600,6634371370,13820,13820,13820,13820,0
|
|
20230731,191500,6634371370,13820,13820,13820,13820,0
|
|
20230731,191400,6634371370,13820,13820,13820,13820,0
|
|
20230731,191300,6634371370,13820,13820,13820,13820,0
|
|
20230731,191200,6634371370,13820,13820,13820,13820,0
|
|
20230731,191100,6634371370,13820,13820,13820,13820,0
|
|
20230731,191000,6634371370,13820,13820,13820,13820,0
|
|
20230731,190900,6634371370,13820,13820,13820,13820,0
|
|
20230731,190800,6634371370,13820,13820,13820,13820,0
|
|
20230731,190700,6634371370,13820,13820,13820,13820,0
|
|
20230731,190600,6634371370,13820,13820,13820,13820,0
|
|
20230731,190500,6634371370,13820,13820,13820,13820,0
|
|
20230731,190400,6634371370,13820,13820,13820,13820,0
|
|
20230731,190300,6634371370,13820,13820,13820,13820,0
|
|
20230731,190200,6634371370,13820,13820,13820,13820,0
|
|
20230731,190100,6634371370,13820,13820,13820,13820,0
|
|
20230731,190000,6634371370,13820,13820,13820,13820,0
|
|
20230731,185900,6634371370,13820,13820,13820,13820,0
|
|
20230731,185800,6634371370,13820,13820,13820,13820,0
|
|
20230731,185700,6634371370,13820,13820,13820,13820,0
|
|
20230731,185600,6634371370,13820,13820,13820,13820,0
|
|
20230731,185500,6634371370,13820,13820,13820,13820,0
|
|
20230731,185400,6634371370,13820,13820,13820,13820,0
|
|
20230731,185300,6634371370,13820,13820,13820,13820,0
|
|
20230731,185200,6634371370,13820,13820,13820,13820,0
|
|
20230731,185100,6634371370,13820,13820,13820,13820,0
|
|
20230731,185000,6634371370,13820,13820,13820,13820,0
|
|
20230731,184900,6634371370,13820,13820,13820,13820,0
|
|
20230731,184800,6634371370,13820,13820,13820,13820,0
|
|
20230731,184700,6634371370,13820,13820,13820,13820,20293
|
|
20230731,184600,6634371370,13820,13820,13820,13820,0
|
|
20230731,184500,6634371370,13820,13820,13820,13820,0
|
|
20230731,184400,6634371370,13820,13820,13820,13820,0
|
|
20230731,184300,6634371370,13820,13820,13820,13820,0
|
|
20230731,184200,6634371370,13820,13820,13820,13820,0
|
|
20230731,184100,6634371370,13820,13820,13820,13820,0
|
|
20230731,184000,6634371370,13820,13820,13820,13820,0
|
|
20230731,183900,6634371370,13820,13820,13820,13820,0
|
|
20230731,183800,6634371370,13820,13820,13820,13820,0
|
|
20230731,183700,6634371370,13820,13820,13820,13820,0
|
|
20230731,183600,6634371370,13820,13820,13820,13820,0
|
|
20230731,183500,6634371370,13820,13820,13820,13820,0
|
|
20230731,183400,6634371370,13820,13820,13820,13820,0
|
|
20230731,183300,6634371370,13820,13820,13820,13820,0
|
|
20230731,183200,6634371370,13820,13820,13820,13820,0
|
|
20230731,183100,6634371370,13820,13820,13820,13820,0
|
|
20230731,183000,6634371370,13820,13820,13820,13820,0
|
|
20230731,182900,6634371370,13820,13820,13820,13820,0
|
|
20230731,182800,6634371370,13820,13820,13820,13820,0
|
|
20230731,182700,6634371370,13820,13820,13820,13820,0
|
|
20230731,182600,6634371370,13820,13820,13820,13820,0
|
|
20230731,182500,6634371370,13820,13820,13820,13820,0
|
|
20230731,182400,6634371370,13820,13820,13820,13820,0
|
|
20230731,182300,6634371370,13820,13820,13820,13820,0
|
|
20230731,182200,6634371370,13820,13820,13820,13820,0
|
|
20230731,182100,6634371370,13820,13820,13820,13820,0
|
|
20230731,182000,6634371370,13820,13820,13820,13820,0
|
|
20230731,181900,6634371370,13820,13820,13820,13820,0
|
|
20230731,181800,6634371370,13820,13820,13820,13820,0
|
|
20230731,181700,6634371370,13820,13820,13820,13820,20293
|
|
20230731,181600,6634371370,13820,13820,13820,13820,0
|
|
20230731,181500,6634371370,13820,13820,13820,13820,0
|
|
20230731,181400,6634371370,13820,13820,13820,13820,0
|
|
20230731,181300,6634371370,13820,13820,13820,13820,0
|
|
20230731,181200,6634371370,13820,13820,13820,13820,0
|
|
20230731,181100,6634371370,13820,13820,13820,13820,0
|
|
20230731,181000,6634371370,13820,13820,13820,13820,0
|
|
20230731,180900,6634371370,13820,13820,13820,13820,0
|
|
20230731,180800,6634371370,13820,13820,13820,13820,0
|
|
20230731,180700,6634371370,13820,13820,13820,13820,0
|
|
20230731,180600,6634371370,13820,13820,13820,13820,0
|
|
20230731,180500,6634371370,13820,13820,13820,13820,0
|
|
20230731,180400,6634371370,13820,13820,13820,13820,0
|
|
20230731,180300,6634371370,13820,13820,13820,13820,0
|
|
20230731,180200,6634371370,13820,13820,13820,13820,0
|
|
20230731,180100,6634371370,13820,13820,13820,13820,0
|
|
20230731,180000,6634371370,13820,13820,13820,13820,0
|
|
20230731,175900,6634371370,13820,13820,13820,13820,0
|
|
20230731,175800,6634371370,13820,13820,13820,13820,0
|
|
20230731,175700,6634371370,13820,13820,13820,13820,0
|
|
20230731,175600,6634371370,13820,13820,13820,13820,0
|
|
20230731,175500,6634371370,13820,13820,13820,13820,0
|
|
20230731,175400,6634371370,13820,13820,13820,13820,0
|
|
20230731,175300,6634371370,13820,13820,13820,13820,0
|
|
20230731,175200,6634371370,13820,13820,13820,13820,0
|
|
20230731,175100,6634371370,13820,13820,13820,13820,0
|
|
20230731,175000,6634371370,13820,13820,13820,13820,0
|
|
20230731,174900,6634371370,13820,13820,13820,13820,0
|
|
20230731,174800,6634371370,13820,13820,13820,13820,0
|
|
20230731,174700,6634371370,13820,13820,13820,13820,20293
|
|
20230731,174600,6634371370,13820,13820,13820,13820,0
|
|
20230731,174500,6634371370,13820,13820,13820,13820,0
|
|
20230731,174400,6634371370,13820,13820,13820,13820,0
|
|
20230731,174300,6634371370,13820,13820,13820,13820,0
|
|
20230731,174200,6634371370,13820,13820,13820,13820,0
|
|
20230731,174100,6634371370,13820,13820,13820,13820,0
|
|
20230731,174000,6634371370,13820,13820,13820,13820,0
|
|
20230731,173900,6634371370,13820,13820,13820,13820,0
|
|
20230731,173800,6634371370,13820,13820,13820,13820,0
|
|
20230731,173700,6634371370,13820,13820,13820,13820,0
|
|
20230731,173600,6634371370,13820,13820,13820,13820,0
|
|
20230731,173500,6634371370,13820,13820,13820,13820,0
|
|
20230731,173400,6634371370,13820,13820,13820,13820,0
|
|
20230731,173300,6634371370,13820,13820,13820,13820,0
|
|
20230731,173200,6634371370,13820,13820,13820,13820,0
|
|
20230731,173100,6634371370,13820,13820,13820,13820,0
|
|
20230731,173000,6634371370,13820,13820,13820,13820,0
|
|
20230731,172900,6634371370,13820,13820,13820,13820,0
|
|
20230731,172800,6634371370,13820,13820,13820,13820,0
|
|
20230731,172700,6634371370,13820,13820,13820,13820,0
|
|
20230731,172600,6634371370,13820,13820,13820,13820,0
|
|
20230731,172500,6634371370,13820,13820,13820,13820,0
|
|
20230731,172400,6634371370,13820,13820,13820,13820,0
|
|
20230731,172300,6634371370,13820,13820,13820,13820,0
|
|
20230731,172200,6634371370,13820,13820,13820,13820,0
|
|
20230731,172100,6634371370,13820,13820,13820,13820,0
|
|
20230731,172000,6634371370,13820,13820,13820,13820,0
|
|
20230731,171900,6634371370,13820,13820,13820,13820,0
|
|
20230731,171800,6634371370,13820,13820,13820,13820,0
|
|
20230731,171700,6634371370,13820,13820,13820,13820,20293
|
|
20230731,171600,6634371370,13820,13820,13820,13820,0
|
|
20230731,171500,6634371370,13820,13820,13820,13820,0
|
|
20230731,171400,6634371370,13820,13820,13820,13820,0
|
|
20230731,171300,6634371370,13820,13820,13820,13820,0
|
|
20230731,171200,6634371370,13820,13820,13820,13820,0
|
|
20230731,171100,6634371370,13820,13820,13820,13820,0
|
|
20230731,171000,6634371370,13820,13820,13820,13820,0
|
|
20230731,170900,6634371370,13820,13820,13820,13820,0
|
|
20230731,170800,6634371370,13820,13820,13820,13820,0
|
|
20230731,170700,6634371370,13820,13820,13820,13820,0
|
|
20230731,170600,6634371370,13820,13820,13820,13820,0
|
|
20230731,170500,6634371370,13820,13820,13820,13820,0
|
|
20230731,170400,6634371370,13820,13820,13820,13820,0
|
|
20230731,170300,6634371370,13820,13820,13820,13820,0
|
|
20230731,170200,6634371370,13820,13820,13820,13820,0
|
|
20230731,170100,6634371370,13820,13820,13820,13820,0
|
|
20230731,170000,6634371370,13820,13820,13820,13820,0
|
|
20230731,165900,6634371370,13820,13820,13820,13820,0
|
|
20230731,165800,6634371370,13820,13820,13820,13820,0
|
|
20230731,165700,6634371370,13820,13820,13820,13820,0
|
|
20230731,165600,6634371370,13820,13820,13820,13820,0
|
|
20230731,165500,6634371370,13820,13820,13820,13820,0
|
|
20230731,165400,6634371370,13820,13820,13820,13820,0
|
|
20230731,165300,6634371370,13820,13820,13820,13820,0
|
|
20230731,165200,6634371370,13820,13820,13820,13820,0
|
|
20230731,165100,6634371370,13820,13820,13820,13820,0
|
|
20230731,165000,6634371370,13820,13820,13820,13820,0
|
|
20230731,164900,6634371370,13820,13820,13820,13820,0
|
|
20230731,164800,6634371370,13820,13820,13820,13820,0
|
|
20230731,164700,6634371370,13820,13820,13820,13820,20293
|
|
20230731,164600,6634371370,13820,13820,13820,13820,0
|
|
20230731,164500,6634371370,13820,13820,13820,13820,0
|
|
20230731,164400,6634371370,13820,13820,13820,13820,0
|
|
20230731,164300,6634371370,13820,13820,13820,13820,0
|
|
20230731,164200,6634371370,13820,13820,13820,13820,0
|
|
20230731,164100,6634371370,13820,13820,13820,13820,0
|
|
20230731,164000,6634371370,13820,13820,13820,13820,0
|
|
20230731,163900,6634371370,13820,13820,13820,13820,0
|
|
20230731,163800,6634371370,13820,13820,13820,13820,0
|
|
20230731,163700,6634371370,13820,13820,13820,13820,0
|
|
20230731,163600,6634371370,13820,13820,13820,13820,0
|
|
20230731,163500,6634371370,13820,13820,13820,13820,0
|
|
20230731,163400,6634371370,13820,13820,13820,13820,0
|
|
20230731,163300,6634371370,13820,13820,13820,13820,0
|
|
20230731,163200,6634371370,13820,13820,13820,13820,0
|
|
20230731,163100,6634371370,13820,13820,13820,13820,0
|
|
20230731,163000,6634371370,13820,13820,13820,13820,0
|
|
20230731,162900,6634371370,13820,13820,13820,13820,0
|
|
20230731,162800,6634371370,13820,13820,13820,13820,0
|
|
20230731,162700,6634371370,13820,13820,13820,13820,0
|
|
20230731,162600,6634371370,13820,13820,13820,13820,0
|
|
20230731,162500,6634371370,13820,13820,13820,13820,0
|
|
20230731,162400,6634371370,13820,13820,13820,13820,0
|
|
20230731,162300,6634371370,13820,13820,13820,13820,0
|
|
20230731,162200,6634371370,13820,13820,13820,13820,0
|
|
20230731,162100,6634371370,13820,13820,13820,13820,0
|
|
20230731,162000,6634371370,13820,13820,13820,13820,0
|
|
20230731,161900,6634371370,13820,13820,13820,13820,0
|
|
20230731,161800,6634371370,13820,13820,13820,13820,0
|
|
20230731,161700,6634371370,13820,13820,13820,13820,20293
|
|
20230731,161600,6634371370,13820,13820,13820,13820,0
|
|
20230731,161500,6634371370,13820,13820,13820,13820,0
|
|
20230731,161400,6634371370,13820,13820,13820,13820,0
|
|
20230731,161300,6634371370,13820,13820,13820,13820,0
|
|
20230731,161200,6634371370,13820,13820,13820,13820,0
|
|
20230731,161100,6634371370,13820,13820,13820,13820,0
|
|
20230731,161000,6634371370,13820,13820,13820,13820,0
|
|
20230731,160900,6634371370,13820,13820,13820,13820,0
|
|
20230731,160800,6634371370,13820,13820,13820,13820,0
|
|
20230731,160700,6634371370,13820,13820,13820,13820,0
|
|
20230731,160600,6634371370,13820,13820,13820,13820,0
|
|
20230731,160500,6634371370,13820,13820,13820,13820,0
|
|
20230731,160400,6634371370,13820,13820,13820,13820,0
|
|
20230731,160300,6634371370,13820,13820,13820,13820,0
|
|
20230731,160200,6634371370,13820,13820,13820,13820,0
|
|
20230731,160100,6634371370,13820,13820,13820,13820,0
|
|
20230731,160000,6634371370,13820,13820,13820,13820,0
|
|
20230731,155900,6634371370,13820,13820,13820,13820,0
|
|
20230731,155800,6634371370,13820,13820,13820,13820,0
|
|
20230731,155700,6634371370,13820,13820,13820,13820,0
|
|
20230731,155600,6634371370,13820,13820,13820,13820,0
|
|
20230731,155500,6634371370,13820,13820,13820,13820,0
|
|
20230731,155400,6634371370,13820,13820,13820,13820,0
|
|
20230731,155300,6634371370,13820,13820,13820,13820,0
|
|
20230731,155200,6634371370,13820,13820,13820,13820,0
|
|
20230731,155100,6634371370,13820,13820,13820,13820,0
|
|
20230731,155000,6634371370,13820,13820,13820,13820,0
|
|
20230731,154900,6634371370,13820,13820,13820,13820,0
|
|
20230731,154800,6634371370,13820,13820,13820,13820,0
|
|
20230731,154700,6634371370,13820,13820,13820,13820,20293
|
|
20230731,154600,6634371370,13820,13820,13820,13820,0
|
|
20230731,154500,6634371370,13820,13820,13820,13820,0
|
|
20230731,154400,6634371370,13820,13820,13820,13820,0
|
|
20230731,154300,6634371370,13820,13820,13820,13820,0
|
|
20230731,154200,6634371370,13820,13820,13820,13820,0
|
|
20230731,154100,6634371370,13820,13820,13820,13820,0
|
|
20230731,154000,6634371370,13820,13820,13820,13820,0
|
|
20230731,153900,6634371370,13820,13820,13820,13820,0
|
|
20230731,153800,6634371370,13820,13820,13820,13820,0
|
|
20230731,153700,6634371370,13820,13820,13820,13820,0
|
|
20230731,153600,6634371370,13820,13820,13820,13820,0
|
|
20230731,153500,6634371370,13820,13820,13820,13820,0
|
|
20230731,153400,6634371370,13820,13820,13820,13820,0
|
|
20230731,153300,6634371370,13820,13820,13820,13820,0
|
|
20230731,153200,6634371370,13820,13820,13820,13820,0
|
|
20230731,153100,6634371370,13820,13820,13820,13820,0
|
|
20230731,153000,6634371370,13820,13820,13820,13820,20293
|
|
20230731,152900,6353922110,13870,13870,13870,13870,0
|
|
20230731,152800,6353922110,13870,13870,13870,13870,0
|
|
20230731,152700,6353922110,13870,13870,13870,13870,0
|
|
20230731,152600,6353922110,13870,13870,13870,13870,0
|
|
20230731,152500,6353922110,13870,13870,13870,13870,0
|
|
20230731,152400,6353922110,13870,13870,13870,13870,0
|
|
20230731,152300,6353922110,13870,13870,13870,13870,0
|
|
20230731,152200,6353922110,13870,13870,13870,13870,0
|
|
20230731,152100,6353922110,13870,13870,13870,13870,0
|
|
20230731,152000,6353922110,13870,13870,13870,13870,0
|
|
20230731,151900,6353922110,13870,13870,13870,13860,1533
|
|
20230731,151800,6332662220,13870,13870,13870,13860,1003
|
|
20230731,151700,6318753880,13860,13890,13890,13850,1876
|
|
20230731,151600,6292722190,13880,13830,13890,13830,2805
|
|
20230731,151500,6253823890,13820,13890,13900,13820,4468
|
|
20230731,151400,6191865450,13890,13900,13900,13890,1079
|
|
20230731,151300,6176874490,13890,13890,13900,13890,1484
|
|
20230731,151200,6156259890,13890,13890,13890,13870,2340
|
|
20230731,151100,6123773850,13890,13890,13890,13870,840
|
|
20230731,151000,6112106690,13890,13850,13890,13850,3273
|
|
20230731,150900,6066739730,13870,13870,13870,13840,631
|
|
20230731,150800,6057998610,13860,13860,13880,13840,637
|
|
20230731,150700,6049167380,13830,13830,13850,13820,827
|
|
20230731,150600,6037729500,13820,13840,13840,13800,2824
|
|
20230731,150500,5998696200,13840,13850,13860,13840,1104
|
|
20230731,150400,5983407410,13850,13870,13870,13850,1160
|
|
20230731,150300,5967333650,13870,13860,13870,13860,662
|
|
20230731,150200,5958156570,13860,13870,13880,13850,714
|
|
20230731,150100,5948252760,13880,13890,13900,13870,2123
|
|
20230731,150000,5918778160,13900,13900,13920,13900,4276
|
|
20230731,145900,5859317780,13900,13920,13930,13900,4524
|
|
20230731,145800,5796352010,13920,13930,13930,13920,2902
|
|
20230731,145700,5755948340,13920,13900,13930,13900,5339
|
|
20230731,145600,5681656680,13900,13890,13910,13880,6593
|
|
20230731,145500,5590055660,13890,13880,13890,13880,2390
|
|
20230731,145400,5556876560,13880,13830,13880,13830,18140
|
|
20230731,145300,5305727850,13830,13830,13830,13820,2729
|
|
20230731,145200,5268006480,13830,13800,13830,13800,3004
|
|
20230731,145100,5226507730,13790,13810,13820,13790,3241
|
|
20230731,145000,5181765530,13810,13810,13810,13800,1608
|
|
20230731,144900,5159560090,13810,13810,13810,13810,1508
|
|
20230731,144800,5138734610,13810,13820,13820,13810,991
|
|
20230731,144700,5125045850,13820,13820,13820,13810,1121
|
|
20230731,144600,5109563630,13820,13820,13820,13820,589
|
|
20230731,144500,5101423650,13810,13810,13810,13810,52
|
|
20230731,144400,5100705530,13810,13820,13820,13810,802
|
|
20230731,144300,5089627960,13820,13820,13820,13810,458
|
|
20230731,144200,5083301210,13820,13820,13830,13820,3536
|
|
20230731,144100,5034428140,13820,13810,13820,13810,100
|
|
20230731,144000,5033046360,13810,13820,13830,13810,579
|
|
20230731,143900,5025045160,13820,13810,13820,13810,2064
|
|
20230731,143800,4996520700,13820,13830,13830,13820,3056
|
|
20230731,143700,4954262600,13830,13830,13830,13830,251
|
|
20230731,143600,4950791270,13830,13830,13830,13830,70
|
|
20230731,143500,4949823170,13830,13830,13830,13820,303
|
|
20230731,143400,4945633190,13820,13810,13830,13810,1288
|
|
20230731,143300,4927833050,13810,13800,13810,13800,185
|
|
20230731,143200,4925278220,13800,13810,13810,13800,1453
|
|
20230731,143100,4905218080,13800,13810,13810,13800,993
|
|
20230731,143000,4891511260,13810,13810,13810,13810,0
|
|
20230731,142900,4891511260,13810,13790,13810,13780,820
|
|
20230731,142800,4880196380,13780,13790,13810,13780,981
|
|
20230731,142700,4866653680,13800,13780,13820,13780,1005
|
|
20230731,142600,4852782120,13780,13780,13780,13770,312
|
|
20230731,142500,4848484190,13800,13780,13810,13780,2351
|
|
20230731,142400,4816034540,13770,13790,13790,13770,220
|
|
20230731,142300,4813004140,13790,13770,13800,13770,399
|
|
20230731,142200,4807502940,13770,13770,13770,13760,282
|
|
20230731,142100,4803621280,13760,13770,13800,13760,436
|
|
20230731,142000,4797612940,13760,13760,13770,13760,316
|
|
20230731,141900,4793264300,13770,13760,13790,13760,661
|
|
20230731,141800,4784159150,13750,13770,13770,13750,165
|
|
20230731,141700,4781889880,13780,13760,13800,13750,1292
|
|
20230731,141600,4764080800,13750,13750,13760,13750,378
|
|
20230731,141500,4758883290,13760,13760,13760,13750,414
|
|
20230731,141400,4753188430,13750,13760,13760,13750,612
|
|
20230731,141300,4744768080,13760,13780,13780,13760,518
|
|
20230731,141200,4737635470,13770,13770,13780,13770,264
|
|
20230731,141100,4734000120,13780,13760,13780,13760,580
|
|
20230731,141000,4726012110,13760,13790,13790,13760,719
|
|
20230731,140900,4716105120,13780,13760,13780,13750,660
|
|
20230731,140800,4707018130,13750,13770,13770,13750,312
|
|
20230731,140700,4702723800,13780,13790,13790,13770,617
|
|
20230731,140600,4694220550,13780,13770,13790,13770,717
|
|
20230731,140500,4684340840,13770,13750,13780,13750,1321
|
|
20230731,140400,4666145820,13750,13740,13760,13740,599
|
|
20230731,140300,4657911530,13730,13720,13730,13720,536
|
|
20230731,140200,4650553430,13720,13720,13730,13720,403
|
|
20230731,140100,4645023340,13720,13720,13740,13720,497
|
|
20230731,140000,4638200430,13730,13720,13730,13720,611
|
|
20230731,135900,4629812870,13730,13740,13740,13720,989
|
|
20230731,135800,4616226280,13740,13720,13740,13710,812
|
|
20230731,135700,4605078320,13710,13710,13720,13710,1446
|
|
20230731,135600,4585250290,13710,13740,13740,13710,1817
|
|
20230731,135500,4560311990,13740,13730,13750,13720,1411
|
|
20230731,135400,4540935480,13740,13730,13740,13730,2724
|
|
20230731,135300,4503530870,13730,13730,13740,13730,283
|
|
20230731,135200,4499644540,13740,13730,13740,13730,433
|
|
20230731,135100,4493697410,13740,13740,13750,13730,1891
|
|
20230731,135000,4467714620,13740,13720,13750,13720,688
|
|
20230731,134900,4458261500,13730,13730,13730,13720,514
|
|
20230731,134800,4451206110,13740,13730,13740,13730,1268
|
|
20230731,134700,4433794020,13740,13740,13740,13730,274
|
|
20230731,134600,4430031090,13740,13730,13740,13730,519
|
|
20230731,134500,4422902090,13740,13730,13740,13720,1822
|
|
20230731,134400,4397883170,13740,13740,13750,13730,1121
|
|
20230731,134300,4382480210,13740,13740,13750,13740,1916
|
|
20230731,134200,4356153970,13750,13750,13750,13740,1180
|
|
20230731,134100,4339936850,13750,13760,13770,13740,2865
|
|
20230731,134000,4300540430,13760,13760,13760,13750,1062
|
|
20230731,133900,4285927900,13750,13750,13760,13750,1239
|
|
20230731,133800,4268891570,13750,13770,13770,13750,1916
|
|
20230731,133700,4242527910,13770,13770,13770,13760,722
|
|
20230731,133600,4232588170,13770,13760,13790,13760,534
|
|
20230731,133500,4225232890,13760,13770,13780,13760,689
|
|
20230731,133400,4215746180,13770,13760,13770,13760,312
|
|
20230731,133300,4211451710,13770,13770,13780,13770,1909
|
|
20230731,133200,4185163290,13780,13780,13780,13770,470
|
|
20230731,133100,4178690700,13770,13780,13780,13770,603
|
|
20230731,133000,4170382610,13780,13790,13790,13780,609
|
|
20230731,132900,4161989410,13790,13790,13800,13790,256
|
|
20230731,132800,4158458750,13780,13780,13790,13780,337
|
|
20230731,132700,4153812440,13780,13780,13800,13780,364
|
|
20230731,132600,4148794000,13780,13790,13790,13780,298
|
|
20230731,132500,4144685170,13790,13790,13790,13780,314
|
|
20230731,132400,4140355380,13780,13780,13790,13780,408
|
|
20230731,132300,4134732330,13790,13790,13790,13780,230
|
|
20230731,132200,4131561840,13790,13800,13800,13790,338
|
|
20230731,132100,4126898870,13800,13780,13800,13780,348
|
|
20230731,132000,4122100930,13780,13790,13790,13780,973
|
|
20230731,131900,4108686760,13790,13790,13800,13790,1566
|
|
20230731,131800,4087084260,13790,13790,13800,13790,321
|
|
20230731,131700,4082657260,13790,13790,13800,13790,235
|
|
20230731,131600,4079416310,13790,13800,13800,13790,1298
|
|
20230731,131500,4061515620,13790,13800,13810,13790,1150
|
|
20230731,131400,4045645870,13800,13800,13810,13800,189
|
|
20230731,131300,4043037570,13800,13800,13810,13800,319
|
|
20230731,131200,4038634960,13800,13800,13810,13800,175
|
|
20230731,131100,4036219950,13800,13800,13800,13800,256
|
|
20230731,131000,4032687150,13790,13790,13790,13790,0
|
|
20230731,130900,4032687150,13790,13790,13790,13790,358
|
|
20230731,130800,4027750330,13790,13780,13790,13780,100
|
|
20230731,130700,4026371830,13790,13790,13790,13790,159
|
|
20230731,130600,4024179220,13790,13780,13790,13780,189
|
|
20230731,130500,4021574400,13780,13780,13780,13780,164
|
|
20230731,130400,4019314480,13780,13780,13800,13780,468
|
|
20230731,130300,4012865010,13800,13800,13800,13800,32
|
|
20230731,130200,4012423410,13810,13790,13810,13780,1163
|
|
20230731,130100,3996380610,13790,13790,13790,13790,8
|
|
20230731,130000,3996270290,13780,13760,13780,13760,276
|
|
20230731,125900,3992470040,13770,13770,13780,13770,650
|
|
20230731,125800,3983513890,13770,13770,13770,13770,285
|
|
20230731,125700,3979589440,13780,13770,13780,13770,179
|
|
20230731,125600,3977124210,13770,13770,13770,13770,136
|
|
20230731,125500,3975251490,13770,13780,13780,13770,500
|
|
20230731,125400,3968366080,13790,13790,13790,13790,5
|
|
20230731,125300,3968297130,13790,13800,13800,13790,103
|
|
20230731,125200,3966876230,13810,13810,13810,13810,42
|
|
20230731,125100,3966296210,13810,13810,13810,13810,55
|
|
20230731,125000,3965536660,13810,13770,13810,13770,273
|
|
20230731,124900,3961772140,13770,13770,13770,13760,315
|
|
20230731,124800,3957435380,13770,13780,13790,13770,1325
|
|
20230731,124700,3939175240,13780,13780,13780,13780,28
|
|
20230731,124600,3938789400,13780,13770,13780,13770,1549
|
|
20230731,124500,3917452530,13760,13770,13770,13760,41
|
|
20230731,124400,3916888150,13770,13770,13770,13770,1480
|
|
20230731,124300,3896508550,13780,13770,13780,13770,1349
|
|
20230731,124200,3877932420,13770,13780,13780,13770,95
|
|
20230731,124100,3876624060,13780,13790,13790,13780,869
|
|
20230731,124000,3864646270,13790,13790,13790,13790,320
|
|
20230731,123900,3860233470,13790,13800,13810,13790,73
|
|
20230731,123800,3859226310,13810,13820,13830,13810,663
|
|
20230731,123700,3850063530,13820,13800,13820,13800,54
|
|
20230731,123600,3849318090,13800,13790,13800,13790,52
|
|
20230731,123500,3848600590,13790,13790,13790,13790,434
|
|
20230731,123400,3842615730,13790,13790,13790,13790,3
|
|
20230731,123300,3842574360,13770,13770,13770,13770,351
|
|
20230731,123200,3837741090,13770,13770,13770,13770,5715
|
|
20230731,123100,3759045540,13770,13770,13770,13770,769
|
|
20230731,123000,3748456410,13780,13810,13810,13780,621
|
|
20230731,122900,3739895090,13800,13790,13800,13790,993
|
|
20230731,122800,3726201380,13790,13810,13850,13790,3987
|
|
20230731,122700,3671081030,13810,13800,13810,13800,983
|
|
20230731,122600,3657515070,13810,13810,13810,13810,263
|
|
20230731,122500,3653883040,13810,13820,13830,13810,465
|
|
20230731,122400,3647458590,13820,13820,13830,13810,1197
|
|
20230731,122300,3630913210,13820,13820,13820,13820,530
|
|
20230731,122200,3623588610,13820,13820,13820,13820,11
|
|
20230731,122100,3623436590,13820,13810,13820,13800,307
|
|
20230731,122000,3619199840,13810,13810,13810,13810,332
|
|
20230731,121900,3614614920,13800,13810,13810,13800,755
|
|
20230731,121800,3604192060,13800,13810,13820,13800,1983
|
|
20230731,121700,3576808860,13800,13800,13810,13800,115
|
|
20230731,121600,3575221510,13800,13800,13800,13790,430
|
|
20230731,121500,3569288410,13790,13800,13800,13790,60
|
|
20230731,121400,3568460510,13800,13790,13800,13790,24
|
|
20230731,121300,3568129520,13800,13800,13800,13800,20
|
|
20230731,121200,3567853520,13780,13780,13780,13780,17
|
|
20230731,121100,3567619260,13780,13820,13830,13780,1376
|
|
20230731,121000,3548613240,13820,13790,13820,13790,219
|
|
20230731,120900,3545590170,13770,13750,13770,13750,2576
|
|
20230731,120800,3510143960,13760,13760,13760,13760,311
|
|
20230731,120700,3505864600,13760,13760,13760,13750,82
|
|
20230731,120600,3504736780,13760,13760,13760,13750,241
|
|
20230731,120500,3501421350,13750,13750,13750,13750,202
|
|
20230731,120400,3498643850,13750,13760,13760,13750,1307
|
|
20230731,120300,3480659550,13770,13770,13770,13770,1553
|
|
20230731,120200,3459274740,13780,13810,13810,13780,841
|
|
20230731,120100,3447674250,13810,13810,13810,13810,1
|
|
20230731,120000,3447660440,13800,13810,13810,13800,126
|
|
20230731,115900,3445920390,13810,13810,13810,13800,130
|
|
20230731,115800,3444126200,13810,13800,13810,13800,318
|
|
20230731,115700,3439735120,13800,13800,13810,13800,543
|
|
20230731,115600,3432240320,13810,13800,13810,13800,500
|
|
20230731,115500,3425336320,13810,13800,13810,13800,269
|
|
20230731,115400,3421621540,13810,13810,13810,13810,328
|
|
20230731,115300,3417091860,13810,13810,13810,13810,140
|
|
20230731,115200,3415158460,13810,13810,13810,13800,784
|
|
20230731,115100,3404331900,13810,13800,13810,13800,210
|
|
20230731,115000,3401433850,13810,13800,13810,13800,50
|
|
20230731,114900,3400743450,13800,13800,13800,13800,115
|
|
20230731,114800,3399156450,13800,13780,13800,13770,301
|
|
20230731,114700,3395010510,13780,13770,13780,13770,137
|
|
20230731,114600,3393123920,13760,13760,13760,13750,874
|
|
20230731,114500,3381102040,13760,13760,13760,13760,896
|
|
20230731,114400,3368773080,13760,13760,13760,13760,2
|
|
20230731,114300,3368745560,13780,13780,13780,13750,3963
|
|
20230731,114200,3314234260,13780,13790,13790,13750,4953
|
|
20230731,114100,3246015220,13790,13800,13800,13790,658
|
|
20230731,114000,3236935210,13780,13830,13830,13780,3877
|
|
20230731,113900,3183421890,13830,13840,13840,13820,286
|
|
20230731,113800,3179467020,13840,13830,13840,13830,104
|
|
20230731,113700,3178028180,13820,13820,13820,13810,304
|
|
20230731,113600,3173827020,13810,13820,13820,13810,430
|
|
20230731,113500,3167887680,13820,13820,13820,13810,1192
|
|
20230731,113400,3151414740,13820,13820,13820,13810,72
|
|
20230731,113300,3150420000,13810,13810,13810,13800,1304
|
|
20230731,113200,3132411790,13810,13810,13810,13800,189
|
|
20230731,113100,3129801710,13810,13810,13810,13810,95
|
|
20230731,113000,3128489760,13810,13810,13810,13810,65
|
|
20230731,112900,3127592110,13800,13810,13810,13800,68
|
|
20230731,112800,3126653050,13800,13810,13810,13800,159
|
|
20230731,112700,3124458650,13810,13800,13810,13800,263
|
|
20230731,112600,3120828190,13810,13810,13810,13800,469
|
|
20230731,112500,3114351510,13810,13800,13820,13800,130
|
|
20230731,112400,3112555540,13800,13800,13800,13800,290
|
|
20230731,112300,3108553540,13800,13850,13850,13800,1471
|
|
20230731,112200,3088205400,13850,13830,13860,13830,1367
|
|
20230731,112100,3069282260,13840,13790,13840,13790,5679
|
|
20230731,112000,2990931450,13790,13790,13790,13790,82
|
|
20230731,111900,2989800670,13790,13800,13800,13790,89
|
|
20230731,111800,2988572960,13790,13800,13800,13790,140
|
|
20230731,111700,2986641960,13790,13790,13790,13790,539
|
|
20230731,111600,2979209150,13790,13790,13800,13790,594
|
|
20230731,111500,2971017050,13800,13800,13800,13800,894
|
|
20230731,111400,2958679850,13800,13810,13810,13800,394
|
|
20230731,111300,2953242250,13810,13810,13810,13800,339
|
|
20230731,111200,2948563220,13810,13810,13810,13810,136
|
|
20230731,111100,2946685060,13810,13810,13820,13810,260
|
|
20230731,111000,2943094050,13810,13820,13820,13810,549
|
|
20230731,110900,2935511440,13830,13830,13830,13830,185
|
|
20230731,110800,2932952890,13830,13830,13830,13830,4
|
|
20230731,110700,2932897570,13830,13830,13830,13820,120
|
|
20230731,110600,2931238250,13830,13820,13830,13820,538
|
|
20230731,110500,2923801980,13810,13800,13810,13800,1465
|
|
20230731,110400,2903579680,13800,13800,13800,13800,336
|
|
20230731,110300,2898942880,13800,13800,13800,13800,966
|
|
20230731,110200,2885612080,13800,13800,13810,13800,399
|
|
20230731,110100,2880105580,13800,13810,13810,13800,194
|
|
20230731,110000,2877427740,13810,13810,13820,13810,1289
|
|
20230731,105900,2859621810,13820,13820,13820,13820,13
|
|
20230731,105800,2859442150,13820,13830,13830,13820,1837
|
|
20230731,105700,2834039220,13840,13840,13840,13840,85
|
|
20230731,105600,2832862820,13840,13840,13850,13840,1285
|
|
20230731,105500,2815074160,13850,13840,13850,13840,3
|
|
20230731,105400,2815032620,13860,13840,13860,13840,1913
|
|
20230731,105300,2788530950,13830,13840,13840,13830,264
|
|
20230731,105200,2784878330,13840,13850,13850,13840,805
|
|
20230731,105100,2773731440,13850,13860,13860,13840,1402
|
|
20230731,105000,2754305610,13860,13860,13860,13850,264
|
|
20230731,104900,2750649000,13850,13860,13860,13850,1357
|
|
20230731,104800,2731841410,13860,13870,13870,13860,532
|
|
20230731,104700,2724467480,13860,13850,13870,13850,1014
|
|
20230731,104600,2710412430,13860,13840,13860,13840,3028
|
|
20230731,104500,2668469320,13830,13840,13840,13830,529
|
|
20230731,104400,2661148090,13840,13840,13840,13830,894
|
|
20230731,104300,2648775210,13850,13850,13850,13840,316
|
|
20230731,104200,2644399920,13850,13840,13860,13840,1884
|
|
20230731,104100,2618292840,13850,13820,13850,13820,5833
|
|
20230731,104000,2537540480,13830,13790,13830,13790,6847
|
|
20230731,103900,2442969990,13790,13760,13790,13760,2748
|
|
20230731,103800,2405124580,13760,13780,13780,13760,989
|
|
20230731,103700,2391505500,13780,13770,13780,13770,508
|
|
20230731,103600,2384505760,13770,13780,13780,13770,64
|
|
20230731,103500,2383624140,13780,13770,13780,13760,1203
|
|
20230731,103400,2367059280,13770,13770,13770,13770,68
|
|
20230731,103300,2366122920,13770,13760,13770,13760,129
|
|
20230731,103200,2364347600,13770,13760,13770,13760,663
|
|
20230731,103100,2355223700,13760,13750,13760,13750,2272
|
|
20230731,103000,2323983680,13750,13750,13760,13750,1492
|
|
20230731,102900,2303467640,13760,13760,13760,13760,39
|
|
20230731,102800,2302931000,13750,13760,13760,13750,450
|
|
20230731,102700,2296743160,13760,13770,13780,13760,1764
|
|
20230731,102600,2272459460,13760,13760,13780,13760,551
|
|
20230731,102500,2264875620,13780,13770,13780,13760,441
|
|
20230731,102400,2258807290,13740,13750,13760,13740,2243
|
|
20230731,102300,2227969170,13750,13780,13790,13750,1052
|
|
20230731,102200,2213494230,13800,13780,13800,13770,1088
|
|
20230731,102100,2198499880,13790,13790,13800,13780,420
|
|
20230731,102000,2192707870,13790,13780,13790,13750,2540
|
|
20230731,101900,2157749250,13780,13770,13780,13770,513
|
|
20230731,101800,2150682790,13760,13780,13780,13760,86
|
|
20230731,101700,2149498570,13780,13770,13780,13770,62
|
|
20230731,101600,2148644710,13760,13750,13760,13750,131
|
|
20230731,101500,2146842180,13750,13760,13760,13750,71
|
|
20230731,101400,2145865910,13750,13760,13760,13720,1701
|
|
20230731,101300,2122500480,13740,13750,13750,13740,1002
|
|
20230731,101200,2108727310,13760,13780,13780,13760,973
|
|
20230731,101100,2095327800,13780,13770,13780,13750,740
|
|
20230731,101000,2085143840,13770,13770,13770,13770,125
|
|
20230731,100900,2083422590,13750,13750,13750,13740,382
|
|
20230731,100800,2078171090,13730,13770,13770,13730,1310
|
|
20230731,100700,2060145690,13770,13800,13810,13770,1523
|
|
20230731,100600,2039148530,13800,13800,13800,13780,732
|
|
20230731,100500,2029050290,13800,13760,13820,13760,4204
|
|
20230731,100400,1971030290,13760,13760,13760,13750,845
|
|
20230731,100300,1959408920,13760,13790,13790,13750,2078
|
|
20230731,100200,1930817660,13800,13810,13810,13800,712
|
|
20230731,100100,1920991610,13800,13820,13820,13800,1718
|
|
20230731,100000,1897260500,13820,13790,13820,13770,4673
|
|
20230731,095900,1832798620,13750,13750,13770,13750,2755
|
|
20230731,095800,1794888960,13770,13740,13770,13740,2037
|
|
20230731,095700,1766873490,13740,13730,13750,13720,1561
|
|
20230731,095600,1745437540,13730,13700,13730,13700,1556
|
|
20230731,095500,1724107690,13710,13690,13710,13690,762
|
|
20230731,095400,1713669390,13690,13720,13720,13690,1070
|
|
20230731,095300,1699016750,13700,13730,13730,13690,641
|
|
20230731,095200,1690230560,13730,13700,13730,13700,189
|
|
20230731,095100,1687639400,13660,13680,13690,13660,3800
|
|
20230731,095000,1635672060,13690,13700,13700,13690,1538
|
|
20230731,094900,1614606700,13710,13730,13730,13700,907
|
|
20230731,094800,1602161650,13730,13750,13750,13730,916
|
|
20230731,094700,1589576230,13750,13780,13810,13750,2552
|
|
20230731,094600,1554455800,13810,13750,13810,13740,3132
|
|
20230731,094500,1511265780,13750,13780,13790,13740,1958
|
|
20230731,094400,1484294470,13740,13740,13800,13730,1914
|
|
20230731,094300,1457955350,13730,13740,13750,13730,1074
|
|
20230731,094200,1443192020,13750,13800,13800,13750,1125
|
|
20230731,094100,1427692710,13790,13750,13800,13750,2564
|
|
20230731,094000,1392369640,13750,13710,13750,13710,5951
|
|
20230731,093900,1310555540,13710,13680,13710,13670,1993
|
|
20230731,093800,1283286520,13680,13640,13680,13640,1097
|
|
20230731,093700,1268298680,13650,13640,13650,13630,1804
|
|
20230731,093600,1243692320,13640,13630,13650,13630,339
|
|
20230731,093500,1239070430,13630,13630,13630,13620,473
|
|
20230731,093400,1232623450,13630,13620,13630,13620,766
|
|
20230731,093300,1222183280,13630,13610,13670,13610,445
|
|
20230731,093200,1216118900,13610,13600,13610,13590,1116
|
|
20230731,093100,1200939590,13600,13600,13620,13600,1896
|
|
20230731,093000,1175147950,13620,13590,13620,13580,1768
|
|
20230731,092900,1151117010,13590,13600,13610,13580,1604
|
|
20230731,092800,1129312930,13600,13620,13620,13590,1032
|
|
20230731,092700,1115272800,13610,13640,13650,13610,1614
|
|
20230731,092600,1093274890,13640,13650,13650,13640,2126
|
|
20230731,092500,1064262260,13650,13640,13650,13640,1255
|
|
20230731,092400,1047139590,13650,13670,13670,13650,1014
|
|
20230731,092300,1033296210,13670,13680,13700,13660,918
|
|
20230731,092200,1020739860,13690,13690,13700,13680,1798
|
|
20230731,092100,996133460,13690,13680,13690,13670,1008
|
|
20230731,092000,982350120,13670,13670,13700,13640,1426
|
|
20230731,091900,962858510,13670,13600,13670,13590,1683
|
|
20230731,091800,939934710,13600,13600,13640,13590,1508
|
|
20230731,091700,919418200,13600,13600,13640,13570,403
|
|
20230731,091600,913932030,13550,13520,13590,13520,3503
|
|
20230731,091500,866453800,13520,13530,13560,13500,5182
|
|
20230731,091400,796439740,13530,13520,13540,13510,3147
|
|
20230731,091300,753879300,13530,13670,13700,13530,12182
|
|
20230731,091200,587700630,13680,13700,13710,13680,7191
|
|
20230731,091100,489266070,13690,13680,13710,13670,2253
|
|
20230731,091000,458438360,13680,13720,13720,13680,1507
|
|
20230731,090900,437787270,13710,13710,13720,13710,310
|
|
20230731,090800,433536920,13700,13710,13720,13700,1487
|
|
20230731,090700,413158670,13710,13710,13720,13700,714
|
|
20230731,090600,403369830,13720,13710,13720,13710,662
|
|
20230731,090500,394292360,13710,13710,13720,13700,1739
|
|
20230731,090400,370459790,13720,13720,13720,13700,1912
|
|
20230731,090300,344238720,13720,13710,13720,13680,6472
|
|
20230731,090200,255531010,13720,13700,13720,13690,1608
|
|
20230731,090100,233487120,13700,13710,13710,13690,2382
|
|
20230731,090000,200859380,13700,13820,13820,13700,14420
|