594 lines
32 KiB
CSV
594 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230731,185100,27247698050,17490,17490,17490,17490,87045
|
|
20230731,185000,27247698050,17490,17490,17490,17490,0
|
|
20230731,184900,27247698050,17490,17490,17490,17490,0
|
|
20230731,184800,27247698050,17490,17490,17490,17490,0
|
|
20230731,184700,27247698050,17490,17490,17490,17490,0
|
|
20230731,184600,27247698050,17490,17490,17490,17490,0
|
|
20230731,184500,27247698050,17490,17490,17490,17490,0
|
|
20230731,184400,27247698050,17490,17490,17490,17490,0
|
|
20230731,184300,27247698050,17490,17490,17490,17490,0
|
|
20230731,184200,27247698050,17490,17490,17490,17490,0
|
|
20230731,184100,27247698050,17490,17490,17490,17490,0
|
|
20230731,184000,27247698050,17490,17490,17490,17490,0
|
|
20230731,183900,27247698050,17490,17490,17490,17490,0
|
|
20230731,183800,27247698050,17490,17490,17490,17490,0
|
|
20230731,183700,27247698050,17490,17490,17490,17490,0
|
|
20230731,183600,27247698050,17490,17490,17490,17490,0
|
|
20230731,183500,27247698050,17490,17490,17490,17490,0
|
|
20230731,183400,27247698050,17490,17490,17490,17490,0
|
|
20230731,183300,27247698050,17490,17490,17490,17490,0
|
|
20230731,183200,27247698050,17490,17490,17490,17490,0
|
|
20230731,183100,27247698050,17490,17490,17490,17490,0
|
|
20230731,183000,27247698050,17490,17490,17490,17490,0
|
|
20230731,182900,27247698050,17490,17490,17490,17490,0
|
|
20230731,182800,27247698050,17490,17490,17490,17490,0
|
|
20230731,182700,27247698050,17490,17490,17490,17490,0
|
|
20230731,182600,27247698050,17490,17490,17490,17490,0
|
|
20230731,182500,27247698050,17490,17490,17490,17490,0
|
|
20230731,182400,27247698050,17490,17490,17490,17490,0
|
|
20230731,182300,27247698050,17490,17490,17490,17490,0
|
|
20230731,182200,27247698050,17490,17490,17490,17490,0
|
|
20230731,182100,27247698050,17490,17490,17490,17490,87045
|
|
20230731,182000,27247698050,17490,17490,17490,17490,0
|
|
20230731,181900,27247698050,17490,17490,17490,17490,0
|
|
20230731,181800,27247698050,17490,17490,17490,17490,0
|
|
20230731,181700,27247698050,17490,17490,17490,17490,0
|
|
20230731,181600,27247698050,17490,17490,17490,17490,0
|
|
20230731,181500,27247698050,17490,17490,17490,17490,0
|
|
20230731,181400,27247698050,17490,17490,17490,17490,0
|
|
20230731,181300,27247698050,17490,17490,17490,17490,0
|
|
20230731,181200,27247698050,17490,17490,17490,17490,0
|
|
20230731,181100,27247698050,17490,17490,17490,17490,0
|
|
20230731,181000,27247698050,17490,17490,17490,17490,0
|
|
20230731,180900,27247698050,17490,17490,17490,17490,0
|
|
20230731,180800,27247698050,17490,17490,17490,17490,0
|
|
20230731,180700,27247698050,17490,17490,17490,17490,0
|
|
20230731,180600,27247698050,17490,17490,17490,17490,0
|
|
20230731,180500,27247698050,17490,17490,17490,17490,0
|
|
20230731,180400,27247698050,17490,17490,17490,17490,0
|
|
20230731,180300,27247698050,17490,17490,17490,17490,0
|
|
20230731,180200,27247698050,17490,17490,17490,17490,0
|
|
20230731,180100,27247698050,17490,17490,17490,17490,0
|
|
20230731,180000,27247698050,17490,17490,17490,17490,0
|
|
20230731,175900,27247698050,17490,17490,17490,17490,0
|
|
20230731,175800,27247698050,17490,17490,17490,17490,0
|
|
20230731,175700,27247698050,17490,17490,17490,17490,0
|
|
20230731,175600,27247698050,17490,17490,17490,17490,0
|
|
20230731,175500,27247698050,17490,17490,17490,17490,0
|
|
20230731,175400,27247698050,17490,17490,17490,17490,0
|
|
20230731,175300,27247698050,17490,17490,17490,17490,0
|
|
20230731,175200,27247698050,17490,17490,17490,17490,0
|
|
20230731,175100,27247698050,17490,17490,17490,17490,87045
|
|
20230731,175000,27247698050,17490,17490,17490,17490,0
|
|
20230731,174900,27247698050,17490,17490,17490,17490,0
|
|
20230731,174800,27247698050,17490,17490,17490,17490,0
|
|
20230731,174700,27247698050,17490,17490,17490,17490,0
|
|
20230731,174600,27247698050,17490,17490,17490,17490,0
|
|
20230731,174500,27247698050,17490,17490,17490,17490,0
|
|
20230731,174400,27247698050,17490,17490,17490,17490,0
|
|
20230731,174300,27247698050,17490,17490,17490,17490,0
|
|
20230731,174200,27247698050,17490,17490,17490,17490,0
|
|
20230731,174100,27247698050,17490,17490,17490,17490,0
|
|
20230731,174000,27247698050,17490,17490,17490,17490,0
|
|
20230731,173900,27247698050,17490,17490,17490,17490,0
|
|
20230731,173800,27247698050,17490,17490,17490,17490,0
|
|
20230731,173700,27247698050,17490,17490,17490,17490,0
|
|
20230731,173600,27247698050,17490,17490,17490,17490,0
|
|
20230731,173500,27247698050,17490,17490,17490,17490,0
|
|
20230731,173400,27247698050,17490,17490,17490,17490,0
|
|
20230731,173300,27247698050,17490,17490,17490,17490,0
|
|
20230731,173200,27247698050,17490,17490,17490,17490,0
|
|
20230731,173100,27247698050,17490,17490,17490,17490,0
|
|
20230731,173000,27247698050,17490,17490,17490,17490,0
|
|
20230731,172900,27247698050,17490,17490,17490,17490,0
|
|
20230731,172800,27247698050,17490,17490,17490,17490,0
|
|
20230731,172700,27247698050,17490,17490,17490,17490,0
|
|
20230731,172600,27247698050,17490,17490,17490,17490,0
|
|
20230731,172500,27247698050,17490,17490,17490,17490,0
|
|
20230731,172400,27247698050,17490,17490,17490,17490,0
|
|
20230731,172300,27247698050,17490,17490,17490,17490,0
|
|
20230731,172200,27247698050,17490,17490,17490,17490,0
|
|
20230731,172100,27247698050,17490,17490,17490,17490,87045
|
|
20230731,172000,27247698050,17490,17490,17490,17490,0
|
|
20230731,171900,27247698050,17490,17490,17490,17490,0
|
|
20230731,171800,27247698050,17490,17490,17490,17490,0
|
|
20230731,171700,27247698050,17490,17490,17490,17490,0
|
|
20230731,171600,27247698050,17490,17490,17490,17490,0
|
|
20230731,171500,27247698050,17490,17490,17490,17490,0
|
|
20230731,171400,27247698050,17490,17490,17490,17490,0
|
|
20230731,171300,27247698050,17490,17490,17490,17490,0
|
|
20230731,171200,27247698050,17490,17490,17490,17490,0
|
|
20230731,171100,27247698050,17490,17490,17490,17490,0
|
|
20230731,171000,27247698050,17490,17490,17490,17490,0
|
|
20230731,170900,27247698050,17490,17490,17490,17490,0
|
|
20230731,170800,27247698050,17490,17490,17490,17490,0
|
|
20230731,170700,27247698050,17490,17490,17490,17490,0
|
|
20230731,170600,27247698050,17490,17490,17490,17490,0
|
|
20230731,170500,27247698050,17490,17490,17490,17490,0
|
|
20230731,170400,27247698050,17490,17490,17490,17490,0
|
|
20230731,170300,27247698050,17490,17490,17490,17490,0
|
|
20230731,170200,27247698050,17490,17490,17490,17490,0
|
|
20230731,170100,27247698050,17490,17490,17490,17490,0
|
|
20230731,170000,27247698050,17490,17490,17490,17490,0
|
|
20230731,165900,27247698050,17490,17490,17490,17490,0
|
|
20230731,165800,27247698050,17490,17490,17490,17490,0
|
|
20230731,165700,27247698050,17490,17490,17490,17490,0
|
|
20230731,165600,27247698050,17490,17490,17490,17490,0
|
|
20230731,165500,27247698050,17490,17490,17490,17490,0
|
|
20230731,165400,27247698050,17490,17490,17490,17490,0
|
|
20230731,165300,27247698050,17490,17490,17490,17490,0
|
|
20230731,165200,27247698050,17490,17490,17490,17490,0
|
|
20230731,165100,27247698050,17490,17490,17490,17490,87045
|
|
20230731,165000,27247698050,17490,17490,17490,17490,0
|
|
20230731,164900,27247698050,17490,17490,17490,17490,0
|
|
20230731,164800,27247698050,17490,17490,17490,17490,0
|
|
20230731,164700,27247698050,17490,17490,17490,17490,0
|
|
20230731,164600,27247698050,17490,17490,17490,17490,0
|
|
20230731,164500,27247698050,17490,17490,17490,17490,0
|
|
20230731,164400,27247698050,17490,17490,17490,17490,0
|
|
20230731,164300,27247698050,17490,17490,17490,17490,0
|
|
20230731,164200,27247698050,17490,17490,17490,17490,0
|
|
20230731,164100,27247698050,17490,17490,17490,17490,0
|
|
20230731,164000,27247698050,17490,17490,17490,17490,0
|
|
20230731,163900,27247698050,17490,17490,17490,17490,0
|
|
20230731,163800,27247698050,17490,17490,17490,17490,0
|
|
20230731,163700,27247698050,17490,17490,17490,17490,0
|
|
20230731,163600,27247698050,17490,17490,17490,17490,0
|
|
20230731,163500,27247698050,17490,17490,17490,17490,0
|
|
20230731,163400,27247698050,17490,17490,17490,17490,0
|
|
20230731,163300,27247698050,17490,17490,17490,17490,0
|
|
20230731,163200,27247698050,17490,17490,17490,17490,0
|
|
20230731,163100,27247698050,17490,17490,17490,17490,0
|
|
20230731,163000,27247698050,17490,17490,17490,17490,0
|
|
20230731,162900,27247698050,17490,17490,17490,17490,0
|
|
20230731,162800,27247698050,17490,17490,17490,17490,0
|
|
20230731,162700,27247698050,17490,17490,17490,17490,0
|
|
20230731,162600,27247698050,17490,17490,17490,17490,0
|
|
20230731,162500,27247698050,17490,17490,17490,17490,0
|
|
20230731,162400,27247698050,17490,17490,17490,17490,0
|
|
20230731,162300,27247698050,17490,17490,17490,17490,0
|
|
20230731,162200,27247698050,17490,17490,17490,17490,0
|
|
20230731,162100,27247698050,17490,17490,17490,17490,87045
|
|
20230731,162000,27247698050,17490,17490,17490,17490,0
|
|
20230731,161900,27247698050,17490,17490,17490,17490,0
|
|
20230731,161800,27247698050,17490,17490,17490,17490,0
|
|
20230731,161700,27247698050,17490,17490,17490,17490,0
|
|
20230731,161600,27247698050,17490,17490,17490,17490,0
|
|
20230731,161500,27247698050,17490,17490,17490,17490,0
|
|
20230731,161400,27247698050,17490,17490,17490,17490,0
|
|
20230731,161300,27247698050,17490,17490,17490,17490,0
|
|
20230731,161200,27247698050,17490,17490,17490,17490,0
|
|
20230731,161100,27247698050,17490,17490,17490,17490,0
|
|
20230731,161000,27247698050,17490,17490,17490,17490,0
|
|
20230731,160900,27247698050,17490,17490,17490,17490,0
|
|
20230731,160800,27247698050,17490,17490,17490,17490,0
|
|
20230731,160700,27247698050,17490,17490,17490,17490,0
|
|
20230731,160600,27247698050,17490,17490,17490,17490,0
|
|
20230731,160500,27247698050,17490,17490,17490,17490,0
|
|
20230731,160400,27247698050,17490,17490,17490,17490,0
|
|
20230731,160300,27247698050,17490,17490,17490,17490,0
|
|
20230731,160200,27247698050,17490,17490,17490,17490,0
|
|
20230731,160100,27247698050,17490,17490,17490,17490,0
|
|
20230731,160000,27247698050,17490,17490,17490,17490,0
|
|
20230731,155900,27247698050,17490,17490,17490,17490,0
|
|
20230731,155800,27247698050,17490,17490,17490,17490,0
|
|
20230731,155700,27247698050,17490,17490,17490,17490,0
|
|
20230731,155600,27247698050,17490,17490,17490,17490,0
|
|
20230731,155500,27247698050,17490,17490,17490,17490,0
|
|
20230731,155400,27247698050,17490,17490,17490,17490,0
|
|
20230731,155300,27247698050,17490,17490,17490,17490,0
|
|
20230731,155200,27247698050,17490,17490,17490,17490,0
|
|
20230731,155100,27247698050,17490,17490,17490,17490,87045
|
|
20230731,155000,27247698050,17490,17490,17490,17490,0
|
|
20230731,154900,27247698050,17490,17490,17490,17490,0
|
|
20230731,154800,27247698050,17490,17490,17490,17490,0
|
|
20230731,154700,27247698050,17490,17490,17490,17490,0
|
|
20230731,154600,27247698050,17490,17490,17490,17490,0
|
|
20230731,154500,27247698050,17490,17490,17490,17490,0
|
|
20230731,154400,27247698050,17490,17490,17490,17490,0
|
|
20230731,154300,27247698050,17490,17490,17490,17490,0
|
|
20230731,154200,27247698050,17490,17490,17490,17490,0
|
|
20230731,154100,27247698050,17490,17490,17490,17490,0
|
|
20230731,154000,27247698050,17490,17490,17490,17490,0
|
|
20230731,153900,27247698050,17490,17490,17490,17490,0
|
|
20230731,153800,27247698050,17490,17490,17490,17490,0
|
|
20230731,153700,27247698050,17490,17490,17490,17490,0
|
|
20230731,153600,27247698050,17490,17490,17490,17490,0
|
|
20230731,153500,27247698050,17490,17490,17490,17490,0
|
|
20230731,153400,27247698050,17490,17490,17490,17490,0
|
|
20230731,153300,27247698050,17490,17490,17490,17490,0
|
|
20230731,153200,27247698050,17490,17490,17490,17490,0
|
|
20230731,153100,27247698050,17490,17490,17490,17490,0
|
|
20230731,153000,27247698050,17490,17490,17490,17490,87045
|
|
20230731,152900,25725281000,17480,17480,17480,17480,0
|
|
20230731,152800,25725281000,17480,17480,17480,17480,0
|
|
20230731,152700,25725281000,17480,17480,17480,17480,0
|
|
20230731,152600,25725281000,17480,17480,17480,17480,0
|
|
20230731,152500,25725281000,17480,17480,17480,17480,0
|
|
20230731,152400,25725281000,17480,17480,17480,17480,0
|
|
20230731,152300,25725281000,17480,17480,17480,17480,0
|
|
20230731,152200,25725281000,17480,17480,17480,17480,0
|
|
20230731,152100,25725281000,17480,17480,17480,17480,0
|
|
20230731,152000,25725281000,17480,17480,17480,17480,0
|
|
20230731,151900,25725281000,17480,17500,17520,17480,13823
|
|
20230731,151800,25483449550,17510,17520,17520,17500,9167
|
|
20230731,151700,25322977340,17520,17530,17540,17520,8468
|
|
20230731,151600,25174576250,17530,17540,17550,17530,5581
|
|
20230731,151500,25076704110,17540,17540,17550,17540,2421
|
|
20230731,151400,25034231340,17540,17550,17560,17540,4256
|
|
20230731,151300,24959537380,17550,17550,17560,17550,2000
|
|
20230731,151200,24924434710,17550,17560,17560,17550,2212
|
|
20230731,151100,24885603420,17550,17550,17560,17550,2483
|
|
20230731,151000,24842021310,17550,17560,17570,17550,2188
|
|
20230731,150900,24803599460,17560,17550,17570,17550,2329
|
|
20230731,150800,24762702810,17550,17550,17560,17550,2479
|
|
20230731,150700,24719174130,17560,17540,17560,17540,12197
|
|
20230731,150600,24505124950,17540,17540,17550,17540,419
|
|
20230731,150500,24497775090,17540,17540,17550,17540,1448
|
|
20230731,150400,24472376480,17540,17540,17550,17540,1886
|
|
20230731,150300,24439295810,17540,17540,17550,17540,467
|
|
20230731,150200,24431104610,17540,17540,17550,17540,1657
|
|
20230731,150100,24402035320,17540,17520,17550,17520,7949
|
|
20230731,150000,24262640090,17520,17530,17540,17520,1736
|
|
20230731,145900,24232215260,17530,17540,17550,17530,3850
|
|
20230731,145800,24164688120,17540,17550,17550,17540,3152
|
|
20230731,145700,24109393480,17540,17540,17550,17540,5031
|
|
20230731,145600,24021123330,17540,17550,17550,17540,2369
|
|
20230731,145500,23979565650,17540,17540,17550,17540,945
|
|
20230731,145400,23962985050,17550,17520,17550,17520,6957
|
|
20230731,145300,23840988420,17530,17520,17530,17520,767
|
|
20230731,145200,23827547530,17520,17520,17530,17510,5572
|
|
20230731,145100,23729915510,17520,17510,17520,17510,608
|
|
20230731,145000,23719268410,17510,17510,17520,17510,1242
|
|
20230731,144900,23697515610,17510,17510,17520,17510,769
|
|
20230731,144800,23684047680,17510,17510,17520,17510,281
|
|
20230731,144700,23679126550,17510,17510,17520,17510,669
|
|
20230731,144600,23667411670,17520,17530,17540,17510,3606
|
|
20230731,144500,23604214360,17530,17520,17530,17510,2098
|
|
20230731,144400,23567449010,17520,17510,17530,17510,3053
|
|
20230731,144300,23513932290,17510,17520,17520,17510,1474
|
|
20230731,144200,23488108010,17520,17520,17530,17520,2244
|
|
20230731,144100,23448792450,17520,17500,17530,17500,5503
|
|
20230731,144000,23352419550,17500,17510,17510,17500,1321
|
|
20230731,143900,23329301800,17500,17500,17510,17500,2960
|
|
20230731,143800,23277501060,17500,17510,17510,17500,822
|
|
20230731,143700,23263114780,17500,17510,17520,17500,1045
|
|
20230731,143600,23244819270,17500,17510,17510,17500,1316
|
|
20230731,143500,23221776290,17510,17510,17520,17510,2577
|
|
20230731,143400,23176652280,17520,17510,17520,17510,715
|
|
20230731,143300,23164132530,17510,17490,17510,17480,4175
|
|
20230731,143200,23091102550,17500,17500,17500,17490,5115
|
|
20230731,143100,23001590330,17500,17520,17520,17500,13449
|
|
20230731,143000,22766082770,17510,17510,17520,17510,3376
|
|
20230731,142900,22706957780,17520,17520,17520,17510,719
|
|
20230731,142800,22694361070,17520,17530,17530,17520,2905
|
|
20230731,142700,22643462960,17530,17530,17530,17520,1334
|
|
20230731,142600,22620089070,17530,17520,17530,17520,1381
|
|
20230731,142500,22595887020,17530,17520,17530,17520,518
|
|
20230731,142400,22586809580,17520,17530,17530,17520,1049
|
|
20230731,142300,22568425020,17530,17530,17530,17520,1755
|
|
20230731,142200,22537665380,17520,17530,17530,17520,806
|
|
20230731,142100,22523537130,17520,17520,17530,17520,1905
|
|
20230731,142000,22490153050,17520,17530,17530,17520,532
|
|
20230731,141900,22480827800,17530,17520,17530,17520,1356
|
|
20230731,141800,22457070160,17520,17520,17530,17510,2105
|
|
20230731,141700,22420192980,17510,17510,17520,17510,2526
|
|
20230731,141600,22375939180,17510,17510,17520,17510,1479
|
|
20230731,141500,22350035850,17510,17510,17520,17510,1750
|
|
20230731,141400,22319377180,17520,17520,17520,17510,4372
|
|
20230731,141300,22242798030,17520,17510,17520,17510,853
|
|
20230731,141200,22227853530,17510,17520,17520,17510,1938
|
|
20230731,141100,22193900840,17520,17510,17520,17510,3099
|
|
20230731,141000,22139607010,17510,17510,17520,17510,8371
|
|
20230731,140900,21992955810,17510,17510,17520,17510,2949
|
|
20230731,140800,21941317650,17510,17520,17530,17510,3790
|
|
20230731,140700,21874917810,17520,17520,17520,17510,3176
|
|
20230731,140600,21819278150,17510,17500,17520,17500,4323
|
|
20230731,140500,21743582610,17500,17500,17510,17500,402
|
|
20230731,140400,21736545990,17500,17500,17510,17500,658
|
|
20230731,140300,21725030270,17500,17510,17510,17500,1445
|
|
20230731,140200,21699742680,17500,17510,17510,17500,107
|
|
20230731,140100,21697869890,17500,17490,17500,17480,10520
|
|
20230731,140000,21513801380,17490,17490,17490,17480,3176
|
|
20230731,135900,21458256270,17480,17490,17490,17480,983
|
|
20230731,135800,21441067790,17490,17490,17500,17480,5512
|
|
20230731,135700,21344663060,17480,17480,17500,17480,11882
|
|
20230731,135600,21136860070,17480,17490,17490,17480,876
|
|
20230731,135500,21121544910,17490,17490,17490,17480,870
|
|
20230731,135400,21106334160,17480,17480,17490,17480,219
|
|
20230731,135300,21102505890,17490,17480,17490,17480,833
|
|
20230731,135200,21087944420,17480,17490,17490,17480,3030
|
|
20230731,135100,21034979350,17490,17490,17490,17480,813
|
|
20230731,135000,21020760040,17480,17480,17490,17480,243
|
|
20230731,134900,21016512090,17490,17480,17490,17480,790
|
|
20230731,134800,21002697750,17490,17480,17490,17480,1095
|
|
20230731,134700,20983550300,17490,17480,17490,17480,1024
|
|
20230731,134600,20965641810,17480,17480,17490,17470,3380
|
|
20230731,134500,20906561820,17480,17470,17480,17470,371
|
|
20230731,134400,20900076960,17470,17480,17480,17470,746
|
|
20230731,134300,20887042320,17480,17460,17480,17460,6394
|
|
20230731,134200,20775340940,17460,17460,17470,17460,1197
|
|
20230731,134100,20754441180,17470,17460,17470,17460,791
|
|
20230731,134000,20740630050,17470,17470,17470,17460,843
|
|
20230731,133900,20725908500,17470,17460,17470,17460,643
|
|
20230731,133800,20714679660,17460,17460,17470,17450,1700
|
|
20230731,133700,20684997860,17460,17450,17460,17440,2934
|
|
20230731,133600,20633804240,17460,17470,17470,17450,3171
|
|
20230731,133500,20578445530,17470,17460,17470,17460,660
|
|
20230731,133400,20566920430,17470,17460,17470,17460,2891
|
|
20230731,133300,20516431150,17460,17460,17460,17450,1353
|
|
20230731,133200,20492809150,17460,17460,17460,17450,631
|
|
20230731,133100,20481792640,17460,17460,17460,17450,1382
|
|
20230731,133000,20457675570,17460,17450,17460,17440,1924
|
|
20230731,132900,20424098930,17450,17460,17460,17450,996
|
|
20230731,132800,20406716260,17450,17440,17460,17440,2326
|
|
20230731,132700,20366127650,17450,17440,17450,17440,3192
|
|
20230731,132600,20310456920,17440,17460,17460,17440,1815
|
|
20230731,132500,20278785870,17450,17470,17480,17450,3831
|
|
20230731,132400,20211864660,17480,17490,17490,17470,882
|
|
20230731,132300,20196446830,17490,17480,17490,17480,4504
|
|
20230731,132200,20117693920,17480,17480,17490,17480,494
|
|
20230731,132100,20109054780,17480,17490,17490,17480,2202
|
|
20230731,132000,20070562570,17490,17490,17490,17480,399
|
|
20230731,131900,20063585150,17490,17480,17490,17480,961
|
|
20230731,131800,20046778150,17480,17480,17490,17480,463
|
|
20230731,131700,20038681520,17490,17480,17490,17480,1924
|
|
20230731,131600,20005048380,17470,17480,17480,17470,579
|
|
20230731,131500,19994927640,17480,17480,17480,17470,1618
|
|
20230731,131400,19966646740,17470,17470,17480,17460,3665
|
|
20230731,131300,19902618750,17470,17450,17470,17440,2707
|
|
20230731,131200,19855368380,17450,17450,17450,17440,3644
|
|
20230731,131100,19791782430,17450,17450,17450,17440,780
|
|
20230731,131000,19778176570,17440,17450,17450,17440,254
|
|
20230731,130900,19773745440,17440,17440,17450,17440,1851
|
|
20230731,130800,19741463800,17440,17450,17450,17430,1513
|
|
20230731,130700,19715077020,17450,17440,17450,17430,2274
|
|
20230731,130600,19675418750,17430,17440,17440,17430,429
|
|
20230731,130500,19667938350,17440,17440,17440,17430,1076
|
|
20230731,130400,19649173140,17440,17430,17440,17430,393
|
|
20230731,130300,19642322720,17440,17440,17440,17430,787
|
|
20230731,130200,19628597910,17430,17450,17450,17430,571
|
|
20230731,130100,19618639880,17450,17440,17450,17440,710
|
|
20230731,130000,19606257230,17440,17430,17450,17430,1493
|
|
20230731,125900,19580214870,17440,17450,17450,17430,1294
|
|
20230731,125800,19557651710,17450,17460,17460,17430,3108
|
|
20230731,125700,19503429230,17460,17440,17460,17440,3969
|
|
20230731,125600,19434169980,17450,17440,17450,17440,1933
|
|
20230731,125500,19400458290,17440,17430,17440,17430,2091
|
|
20230731,125400,19363992160,17440,17430,17440,17430,3125
|
|
20230731,125300,19309522890,17430,17430,17440,17430,1620
|
|
20230731,125200,19281284030,17440,17440,17440,17430,2214
|
|
20230731,125100,19242680950,17440,17450,17460,17440,1822
|
|
20230731,125000,19210892890,17450,17430,17450,17430,3882
|
|
20230731,124900,19143191340,17430,17440,17440,17430,1449
|
|
20230731,124800,19117931550,17430,17440,17440,17430,850
|
|
20230731,124700,19103109670,17440,17430,17440,17430,523
|
|
20230731,124600,19093991860,17430,17430,17440,17430,1324
|
|
20230731,124500,19070904000,17440,17450,17450,17430,2192
|
|
20230731,124400,19032672910,17450,17450,17450,17450,149
|
|
20230731,124300,19030072860,17440,17450,17450,17440,296
|
|
20230731,124200,19024908300,17450,17440,17450,17440,789
|
|
20230731,124100,19011142980,17450,17440,17450,17430,2783
|
|
20230731,124000,18962607360,17440,17440,17440,17430,2623
|
|
20230731,123900,18916862960,17440,17440,17440,17430,1998
|
|
20230731,123800,18882022910,17440,17430,17440,17430,1190
|
|
20230731,123700,18861280820,17430,17440,17440,17430,1194
|
|
20230731,123600,18840468840,17430,17430,17440,17430,1349
|
|
20230731,123500,18816951120,17430,17430,17430,17420,6244
|
|
20230731,123400,18708123950,17430,17440,17440,17430,980
|
|
20230731,123300,18691036730,17450,17440,17450,17440,1918
|
|
20230731,123200,18657586570,17450,17440,17450,17440,685
|
|
20230731,123100,18645640110,17440,17460,17460,17420,702
|
|
20230731,123000,18633390330,17460,17430,17460,17420,9040
|
|
20230731,122900,18475738460,17430,17430,17430,17420,936
|
|
20230731,122800,18459427270,17430,17430,17440,17420,2644
|
|
20230731,122700,18413344230,17430,17440,17440,17430,438
|
|
20230731,122600,18405709240,17440,17440,17440,17430,1223
|
|
20230731,122500,18384389270,17440,17430,17440,17420,2287
|
|
20230731,122400,18344529430,17430,17430,17430,17420,1365
|
|
20230731,122300,18320744960,17420,17420,17430,17420,1184
|
|
20230731,122200,18300114770,17420,17430,17430,17420,1036
|
|
20230731,122100,18282057970,17430,17420,17430,17420,3633
|
|
20230731,122000,18218737210,17430,17430,17430,17420,361
|
|
20230731,121900,18212448090,17430,17430,17430,17420,1979
|
|
20230731,121800,18177973490,17430,17420,17430,17420,1205
|
|
20230731,121700,18156979280,17420,17420,17420,17410,3935
|
|
20230731,121600,18088432650,17420,17420,17420,17410,1047
|
|
20230731,121500,18070195060,17420,17420,17420,17410,7272
|
|
20230731,121400,17943525260,17420,17430,17430,17420,929
|
|
20230731,121300,17927337690,17430,17430,17430,17420,560
|
|
20230731,121200,17917579400,17430,17420,17430,17420,1067
|
|
20230731,121100,17898990580,17420,17420,17430,17420,298
|
|
20230731,121000,17893798880,17420,17420,17430,17420,4157
|
|
20230731,120900,17821382300,17430,17430,17430,17420,2297
|
|
20230731,120800,17781365250,17420,17420,17430,17420,775
|
|
20230731,120700,17767863620,17430,17440,17440,17430,3934
|
|
20230731,120600,17699291100,17440,17430,17440,17430,383
|
|
20230731,120500,17692613720,17440,17440,17440,17430,3080
|
|
20230731,120400,17638918090,17430,17430,17430,17420,1519
|
|
20230731,120300,17612443260,17430,17430,17440,17420,3623
|
|
20230731,120200,17549301390,17420,17440,17450,17420,6255
|
|
20230731,120100,17440246970,17450,17450,17450,17440,3649
|
|
20230731,120000,17376590090,17450,17440,17450,17440,1427
|
|
20230731,115900,17351692550,17450,17440,17450,17440,5325
|
|
20230731,115800,17258814850,17450,17460,17460,17450,1880
|
|
20230731,115700,17226007330,17460,17450,17460,17450,1284
|
|
20230731,115600,17203600210,17450,17450,17460,17450,869
|
|
20230731,115500,17188435060,17450,17450,17460,17450,1175
|
|
20230731,115400,17167930360,17450,17450,17460,17450,644
|
|
20230731,115300,17156688890,17460,17450,17460,17450,564
|
|
20230731,115200,17146844180,17460,17460,17460,17450,885
|
|
20230731,115100,17131399290,17460,17470,17470,17450,4495
|
|
20230731,115000,17052916330,17470,17480,17480,17470,325
|
|
20230731,114900,17047237890,17480,17480,17490,17480,1106
|
|
20230731,114800,17027902120,17470,17480,17490,17470,2696
|
|
20230731,114700,16980771670,17480,17480,17480,17470,792
|
|
20230731,114600,16966930090,17480,17470,17480,17470,547
|
|
20230731,114500,16957373260,17470,17480,17480,17470,1852
|
|
20230731,114400,16925017440,17470,17470,17480,17470,272
|
|
20230731,114300,16920263460,17470,17470,17480,17460,1110
|
|
20230731,114200,16900870310,17470,17470,17470,17460,3316
|
|
20230731,114100,16842939860,17460,17460,17470,17460,724
|
|
20230731,114000,16830298670,17460,17460,17470,17460,698
|
|
20230731,113900,16818108080,17470,17460,17470,17460,680
|
|
20230731,113800,16806228830,17460,17470,17470,17460,1161
|
|
20230731,113700,16785953220,17470,17470,17470,17460,463
|
|
20230731,113600,16777867820,17470,17470,17470,17460,722
|
|
20230731,113500,16765255350,17470,17460,17470,17460,1833
|
|
20230731,113400,16733247050,17460,17460,17460,17450,729
|
|
20230731,113300,16720522760,17460,17460,17470,17460,2919
|
|
20230731,113200,16669555040,17460,17460,17470,17450,1879
|
|
20230731,113100,16636749980,17460,17460,17470,17450,1283
|
|
20230731,113000,16614343190,17460,17450,17460,17440,5536
|
|
20230731,112900,16517714900,17440,17450,17450,17440,965
|
|
20230731,112800,16500878050,17450,17450,17450,17440,798
|
|
20230731,112700,16486955850,17450,17450,17450,17440,801
|
|
20230731,112600,16472982940,17450,17440,17450,17440,1256
|
|
20230731,112500,16451076130,17430,17450,17450,17430,5494
|
|
20230731,112400,16355288320,17450,17440,17450,17440,787
|
|
20230731,112300,16341562790,17440,17460,17460,17430,5109
|
|
20230731,112200,16252423300,17460,17460,17460,17450,150
|
|
20230731,112100,16249804900,17450,17460,17460,17450,1708
|
|
20230731,112000,16219998340,17460,17440,17470,17440,1635
|
|
20230731,111900,16191470860,17430,17410,17430,17410,6859
|
|
20230731,111800,16072001670,17410,17440,17440,17400,29134
|
|
20230731,111700,15564737300,17440,17440,17440,17430,2328
|
|
20230731,111600,15524142870,17440,17480,17490,17430,24890
|
|
20230731,111500,15089678920,17480,17490,17490,17470,2569
|
|
20230731,111400,15044770040,17480,17480,17480,17470,1379
|
|
20230731,111300,15020665690,17480,17480,17490,17470,4519
|
|
20230731,111200,14941674140,17480,17480,17490,17480,972
|
|
20230731,111100,14924679990,17480,17490,17500,17480,2666
|
|
20230731,111000,14878054280,17490,17500,17500,17490,2909
|
|
20230731,110900,14827161190,17500,17510,17510,17500,691
|
|
20230731,110800,14815067160,17510,17500,17520,17490,623
|
|
20230731,110700,14804162900,17490,17490,17520,17490,3019
|
|
20230731,110600,14751329480,17490,17490,17500,17480,1927
|
|
20230731,110500,14717632400,17480,17480,17500,17480,1763
|
|
20230731,110400,14686801320,17490,17500,17500,17480,1389
|
|
20230731,110300,14662506650,17500,17480,17500,17480,1038
|
|
20230731,110200,14644351620,17480,17490,17490,17480,429
|
|
20230731,110100,14636851580,17480,17470,17490,17470,3486
|
|
20230731,110000,14575918150,17480,17470,17480,17470,3799
|
|
20230731,105900,14509521780,17470,17510,17520,17470,16121
|
|
20230731,105800,14227447990,17510,17510,17520,17510,430
|
|
20230731,105700,14219917690,17510,17510,17520,17510,2099
|
|
20230731,105600,14183163730,17520,17520,17520,17510,2631
|
|
20230731,105500,14137077130,17520,17520,17520,17510,2696
|
|
20230731,105400,14089864120,17520,17520,17530,17510,4775
|
|
20230731,105300,14006233940,17520,17530,17530,17520,1525
|
|
20230731,105200,13979513670,17530,17560,17560,17520,11245
|
|
20230731,105100,13782281010,17560,17570,17570,17550,2839
|
|
20230731,105000,13732426970,17560,17570,17580,17560,3022
|
|
20230731,104900,13679335620,17570,17580,17580,17570,958
|
|
20230731,104800,13662501970,17580,17580,17590,17570,2149
|
|
20230731,104700,13624724950,17580,17590,17590,17580,3050
|
|
20230731,104600,13571104800,17590,17610,17610,17590,5240
|
|
20230731,104500,13478907670,17600,17580,17610,17580,4904
|
|
20230731,104400,13392615500,17580,17580,17590,17570,1970
|
|
20230731,104300,13357982290,17590,17600,17600,17580,2402
|
|
20230731,104200,13315747520,17610,17560,17610,17550,6394
|
|
20230731,104100,13203313870,17560,17560,17560,17550,1671
|
|
20230731,104000,13173975170,17560,17550,17560,17550,370
|
|
20230731,103900,13167479000,17550,17540,17560,17540,1262
|
|
20230731,103800,13145329170,17550,17540,17550,17540,2927
|
|
20230731,103700,13093970550,17540,17550,17550,17540,1131
|
|
20230731,103600,13074127260,17550,17550,17560,17540,2888
|
|
20230731,103500,13023426140,17540,17550,17550,17540,551
|
|
20230731,103400,13013758010,17550,17550,17560,17540,2082
|
|
20230731,103300,12977221600,17550,17540,17550,17540,2002
|
|
20230731,103200,12942104280,17550,17550,17550,17540,407
|
|
20230731,103100,12934964870,17540,17560,17560,17540,5478
|
|
20230731,103000,12838810240,17550,17580,17590,17550,5708
|
|
20230731,102900,12738493020,17580,17560,17590,17550,5089
|
|
20230731,102800,12649080760,17560,17560,17560,17550,770
|
|
20230731,102700,12635560210,17550,17540,17560,17540,1683
|
|
20230731,102600,12606026210,17550,17550,17550,17540,2482
|
|
20230731,102500,12562490800,17550,17560,17560,17540,1905
|
|
20230731,102400,12529053600,17550,17570,17570,17540,2455
|
|
20230731,102300,12485953990,17570,17550,17580,17540,2442
|
|
20230731,102200,12443095600,17540,17550,17560,17530,1006
|
|
20230731,102100,12425449610,17560,17560,17560,17550,1211
|
|
20230731,102000,12404193660,17570,17590,17590,17540,7794
|
|
20230731,101900,12267336280,17580,17590,17590,17570,1667
|
|
20230731,101800,12238026380,17600,17600,17600,17590,1996
|
|
20230731,101700,12202909280,17600,17600,17610,17590,3187
|
|
20230731,101600,12146817160,17600,17550,17600,17540,2381
|
|
20230731,101500,12104987290,17540,17540,17550,17540,969
|
|
20230731,101400,12087987490,17550,17530,17550,17530,1245
|
|
20230731,101300,12066148020,17530,17540,17540,17530,2427
|
|
20230731,101200,12023590360,17530,17530,17540,17520,3472
|
|
20230731,101100,11962736280,17530,17530,17540,17520,3655
|
|
20230731,101000,11898684690,17540,17540,17550,17530,1972
|
|
20230731,100900,11864095740,17540,17550,17580,17540,1988
|
|
20230731,100800,11829205560,17550,17560,17560,17540,1088
|
|
20230731,100700,11810118900,17540,17580,17580,17530,2145
|
|
20230731,100600,11772482360,17580,17600,17610,17580,3154
|
|
20230731,100500,11716984500,17600,17560,17610,17560,5876
|
|
20230731,100400,11613661110,17560,17540,17560,17530,2072
|
|
20230731,100300,11577306440,17540,17530,17540,17500,6572
|
|
20230731,100200,11462168540,17520,17520,17540,17520,3749
|
|
20230731,100100,11396450380,17530,17530,17530,17500,8754
|
|
20230731,100000,11243158880,17530,17510,17530,17510,1425
|
|
20230731,095900,11218194530,17530,17520,17530,17510,3069
|
|
20230731,095800,11164425220,17520,17490,17520,17480,2415
|
|
20230731,095700,11122161050,17500,17480,17500,17480,2383
|
|
20230731,095600,11080496750,17470,17460,17480,17460,2999
|
|
20230731,095500,11028105240,17460,17470,17470,17460,2375
|
|
20230731,095400,10986632300,17470,17470,17470,17460,2784
|
|
20230731,095300,10938013740,17470,17450,17470,17450,3391
|
|
20230731,095200,10878812920,17450,17430,17450,17430,5245
|
|
20230731,095100,10787329640,17430,17420,17440,17410,3279
|
|
20230731,095000,10730183660,17420,17410,17420,17400,5701
|
|
20230731,094900,10630931640,17410,17430,17440,17400,29978
|
|
20230731,094800,10109021640,17430,17440,17450,17410,32540
|
|
20230731,094700,9541973590,17430,17440,17450,17430,6838
|
|
20230731,094600,9422711150,17450,17450,17460,17430,8879
|
|
20230731,094500,9267826520,17450,17440,17460,17440,7193
|
|
20230731,094400,9142323630,17450,17440,17460,17430,14143
|
|
20230731,094300,8895644090,17430,17440,17450,17430,9990
|
|
20230731,094200,8721443270,17440,17470,17480,17430,16907
|
|
20230731,094100,8426419770,17470,17500,17500,17460,9439
|
|
20230731,094000,8261421410,17510,17550,17550,17500,12063
|
|
20230731,093900,8050103300,17550,17570,17580,17520,14745
|
|
20230731,093800,7791555290,17580,17570,17580,17550,5060
|
|
20230731,093700,7702684760,17570,17590,17600,17540,7390
|
|
20230731,093600,7572906560,17600,17660,17670,17590,15732
|
|
20230731,093500,7295705410,17670,17670,17670,17660,5494
|
|
20230731,093400,7198671280,17660,17670,17670,17660,1536
|
|
20230731,093300,7171539020,17670,17660,17680,17660,3416
|
|
20230731,093200,7111183390,17650,17660,17670,17650,3926
|
|
20230731,093100,7041865570,17660,17690,17690,17650,3573
|
|
20230731,093000,6978744190,17680,17670,17700,17670,5626
|
|
20230731,092900,6879227650,17680,17690,17690,17670,2301
|
|
20230731,092800,6838543830,17680,17690,17720,17650,19575
|
|
20230731,092700,6492307550,17690,17690,17710,17650,3827
|
|
20230731,092600,6424648090,17690,17630,17710,17620,20924
|
|
20230731,092500,6054859690,17640,17630,17650,17620,19090
|
|
20230731,092400,5718210790,17620,17610,17640,17610,6562
|
|
20230731,092300,5602554690,17610,17600,17630,17590,5891
|
|
20230731,092200,5498870530,17600,17530,17600,17500,14853
|
|
20230731,092100,5238381210,17500,17500,17560,17500,4706
|
|
20230731,092000,5155921190,17460,17540,17540,17450,5128
|
|
20230731,091900,5066229020,17540,17500,17560,17490,7711
|
|
20230731,091800,4931099660,17500,17500,17610,17420,27307
|
|
20230731,091700,4453834490,17600,17550,17610,17500,9335
|
|
20230731,091600,4290172270,17550,17410,17600,17400,51161
|
|
20230731,091500,3395495140,17420,17550,17560,17400,26670
|
|
20230731,091400,2929850870,17560,17610,17620,17530,27968
|
|
20230731,091300,2438196790,17620,17660,17670,17610,16873
|
|
20230731,091200,2140672220,17660,17650,17670,17650,5554
|
|
20230731,091100,2042596540,17650,17670,17680,17650,4827
|
|
20230731,091000,1957338240,17670,17660,17690,17650,6460
|
|
20230731,090900,1843214780,17660,17630,17670,17620,8602
|
|
20230731,090800,1691410090,17610,17620,17650,17610,18199
|
|
20230731,090700,1370792060,17630,17630,17660,17620,3141
|
|
20230731,090600,1315377160,17660,17630,17690,17610,3015
|
|
20230731,090500,1262177490,17630,17620,17630,17600,11844
|
|
20230731,090400,1053557180,17620,17630,17650,17620,2819
|
|
20230731,090300,1003848070,17640,17640,17700,17620,8341
|
|
20230731,090200,856749710,17640,17620,17650,17620,3509
|
|
20230731,090100,794878980,17610,17610,17650,17610,4988
|
|
20230731,090000,706969240,17610,17540,17660,17540,39883
|