574 lines
29 KiB
CSV
574 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230731,183100,31831662690,7730,7730,7730,7730,55655
|
|
20230731,183000,31831662690,7730,7730,7730,7730,0
|
|
20230731,182900,31831662690,7730,7730,7730,7730,0
|
|
20230731,182800,31831662690,7730,7730,7730,7730,0
|
|
20230731,182700,31831662690,7730,7730,7730,7730,0
|
|
20230731,182600,31831662690,7730,7730,7730,7730,0
|
|
20230731,182500,31831662690,7730,7730,7730,7730,0
|
|
20230731,182400,31831662690,7730,7730,7730,7730,0
|
|
20230731,182300,31831662690,7730,7730,7730,7730,0
|
|
20230731,182200,31831662690,7730,7730,7730,7730,0
|
|
20230731,182100,31831662690,7730,7730,7730,7730,0
|
|
20230731,182000,31831662690,7730,7730,7730,7730,0
|
|
20230731,181900,31831662690,7730,7730,7730,7730,0
|
|
20230731,181800,31831662690,7730,7730,7730,7730,0
|
|
20230731,181700,31831662690,7730,7730,7730,7730,0
|
|
20230731,181600,31831662690,7730,7730,7730,7730,0
|
|
20230731,181500,31831662690,7730,7730,7730,7730,0
|
|
20230731,181400,31831662690,7730,7730,7730,7730,0
|
|
20230731,181300,31831662690,7730,7730,7730,7730,0
|
|
20230731,181200,31831662690,7730,7730,7730,7730,0
|
|
20230731,181100,31831662690,7730,7730,7730,7730,0
|
|
20230731,181000,31831662690,7730,7730,7730,7730,0
|
|
20230731,180900,31831662690,7730,7730,7730,7730,0
|
|
20230731,180800,31831662690,7730,7730,7730,7730,0
|
|
20230731,180700,31831662690,7730,7730,7730,7730,0
|
|
20230731,180600,31831662690,7730,7730,7730,7730,0
|
|
20230731,180500,31831662690,7730,7730,7730,7730,0
|
|
20230731,180400,31831662690,7730,7730,7730,7730,0
|
|
20230731,180300,31831662690,7730,7730,7730,7730,0
|
|
20230731,180200,31831662690,7730,7730,7730,7730,0
|
|
20230731,180100,31831662690,7730,7730,7730,7730,55655
|
|
20230731,180000,31831662690,7730,7730,7730,7730,0
|
|
20230731,175900,31831662690,7730,7730,7730,7730,0
|
|
20230731,175800,31831662690,7730,7730,7730,7730,0
|
|
20230731,175700,31831662690,7730,7730,7730,7730,0
|
|
20230731,175600,31831662690,7730,7730,7730,7730,0
|
|
20230731,175500,31831662690,7730,7730,7730,7730,0
|
|
20230731,175400,31831662690,7730,7730,7730,7730,0
|
|
20230731,175300,31831662690,7730,7730,7730,7730,0
|
|
20230731,175200,31831662690,7730,7730,7730,7730,0
|
|
20230731,175100,31831662690,7730,7730,7730,7730,0
|
|
20230731,175000,31831662690,7730,7730,7730,7730,0
|
|
20230731,174900,31831662690,7730,7730,7730,7730,0
|
|
20230731,174800,31831662690,7730,7730,7730,7730,0
|
|
20230731,174700,31831662690,7730,7730,7730,7730,0
|
|
20230731,174600,31831662690,7730,7730,7730,7730,0
|
|
20230731,174500,31831662690,7730,7730,7730,7730,0
|
|
20230731,174400,31831662690,7730,7730,7730,7730,0
|
|
20230731,174300,31831662690,7730,7730,7730,7730,0
|
|
20230731,174200,31831662690,7730,7730,7730,7730,0
|
|
20230731,174100,31831662690,7730,7730,7730,7730,0
|
|
20230731,174000,31831662690,7730,7730,7730,7730,0
|
|
20230731,173900,31831662690,7730,7730,7730,7730,0
|
|
20230731,173800,31831662690,7730,7730,7730,7730,0
|
|
20230731,173700,31831662690,7730,7730,7730,7730,0
|
|
20230731,173600,31831662690,7730,7730,7730,7730,0
|
|
20230731,173500,31831662690,7730,7730,7730,7730,0
|
|
20230731,173400,31831662690,7730,7730,7730,7730,0
|
|
20230731,173300,31831662690,7730,7730,7730,7730,0
|
|
20230731,173200,31831662690,7730,7730,7730,7730,0
|
|
20230731,173100,31831662690,7730,7730,7730,7730,55655
|
|
20230731,173000,31831662690,7730,7730,7730,7730,0
|
|
20230731,172900,31831662690,7730,7730,7730,7730,0
|
|
20230731,172800,31831662690,7730,7730,7730,7730,0
|
|
20230731,172700,31831662690,7730,7730,7730,7730,0
|
|
20230731,172600,31831662690,7730,7730,7730,7730,0
|
|
20230731,172500,31831662690,7730,7730,7730,7730,0
|
|
20230731,172400,31831662690,7730,7730,7730,7730,0
|
|
20230731,172300,31831662690,7730,7730,7730,7730,0
|
|
20230731,172200,31831662690,7730,7730,7730,7730,0
|
|
20230731,172100,31831662690,7730,7730,7730,7730,0
|
|
20230731,172000,31831662690,7730,7730,7730,7730,0
|
|
20230731,171900,31831662690,7730,7730,7730,7730,0
|
|
20230731,171800,31831662690,7730,7730,7730,7730,0
|
|
20230731,171700,31831662690,7730,7730,7730,7730,0
|
|
20230731,171600,31831662690,7730,7730,7730,7730,0
|
|
20230731,171500,31831662690,7730,7730,7730,7730,0
|
|
20230731,171400,31831662690,7730,7730,7730,7730,0
|
|
20230731,171300,31831662690,7730,7730,7730,7730,0
|
|
20230731,171200,31831662690,7730,7730,7730,7730,0
|
|
20230731,171100,31831662690,7730,7730,7730,7730,0
|
|
20230731,171000,31831662690,7730,7730,7730,7730,0
|
|
20230731,170900,31831662690,7730,7730,7730,7730,0
|
|
20230731,170800,31831662690,7730,7730,7730,7730,0
|
|
20230731,170700,31831662690,7730,7730,7730,7730,0
|
|
20230731,170600,31831662690,7730,7730,7730,7730,0
|
|
20230731,170500,31831662690,7730,7730,7730,7730,0
|
|
20230731,170400,31831662690,7730,7730,7730,7730,0
|
|
20230731,170300,31831662690,7730,7730,7730,7730,0
|
|
20230731,170200,31831662690,7730,7730,7730,7730,0
|
|
20230731,170100,31831662690,7730,7730,7730,7730,55655
|
|
20230731,170000,31831662690,7730,7730,7730,7730,0
|
|
20230731,165900,31831662690,7730,7730,7730,7730,0
|
|
20230731,165800,31831662690,7730,7730,7730,7730,0
|
|
20230731,165700,31831662690,7730,7730,7730,7730,0
|
|
20230731,165600,31831662690,7730,7730,7730,7730,0
|
|
20230731,165500,31831662690,7730,7730,7730,7730,0
|
|
20230731,165400,31831662690,7730,7730,7730,7730,0
|
|
20230731,165300,31831662690,7730,7730,7730,7730,0
|
|
20230731,165200,31831662690,7730,7730,7730,7730,0
|
|
20230731,165100,31831662690,7730,7730,7730,7730,0
|
|
20230731,165000,31831662690,7730,7730,7730,7730,0
|
|
20230731,164900,31831662690,7730,7730,7730,7730,0
|
|
20230731,164800,31831662690,7730,7730,7730,7730,0
|
|
20230731,164700,31831662690,7730,7730,7730,7730,0
|
|
20230731,164600,31831662690,7730,7730,7730,7730,0
|
|
20230731,164500,31831662690,7730,7730,7730,7730,0
|
|
20230731,164400,31831662690,7730,7730,7730,7730,0
|
|
20230731,164300,31831662690,7730,7730,7730,7730,0
|
|
20230731,164200,31831662690,7730,7730,7730,7730,0
|
|
20230731,164100,31831662690,7730,7730,7730,7730,0
|
|
20230731,164000,31831662690,7730,7730,7730,7730,0
|
|
20230731,163900,31831662690,7730,7730,7730,7730,0
|
|
20230731,163800,31831662690,7730,7730,7730,7730,0
|
|
20230731,163700,31831662690,7730,7730,7730,7730,0
|
|
20230731,163600,31831662690,7730,7730,7730,7730,0
|
|
20230731,163500,31831662690,7730,7730,7730,7730,0
|
|
20230731,163400,31831662690,7730,7730,7730,7730,0
|
|
20230731,163300,31831662690,7730,7730,7730,7730,0
|
|
20230731,163200,31831662690,7730,7730,7730,7730,0
|
|
20230731,163100,31831662690,7730,7730,7730,7730,55655
|
|
20230731,163000,31831662690,7730,7730,7730,7730,0
|
|
20230731,162900,31831662690,7730,7730,7730,7730,0
|
|
20230731,162800,31831662690,7730,7730,7730,7730,0
|
|
20230731,162700,31831662690,7730,7730,7730,7730,0
|
|
20230731,162600,31831662690,7730,7730,7730,7730,0
|
|
20230731,162500,31831662690,7730,7730,7730,7730,0
|
|
20230731,162400,31831662690,7730,7730,7730,7730,0
|
|
20230731,162300,31831662690,7730,7730,7730,7730,0
|
|
20230731,162200,31831662690,7730,7730,7730,7730,0
|
|
20230731,162100,31831662690,7730,7730,7730,7730,0
|
|
20230731,162000,31831662690,7730,7730,7730,7730,0
|
|
20230731,161900,31831662690,7730,7730,7730,7730,0
|
|
20230731,161800,31831662690,7730,7730,7730,7730,0
|
|
20230731,161700,31831662690,7730,7730,7730,7730,0
|
|
20230731,161600,31831662690,7730,7730,7730,7730,0
|
|
20230731,161500,31831662690,7730,7730,7730,7730,0
|
|
20230731,161400,31831662690,7730,7730,7730,7730,0
|
|
20230731,161300,31831662690,7730,7730,7730,7730,0
|
|
20230731,161200,31831662690,7730,7730,7730,7730,0
|
|
20230731,161100,31831662690,7730,7730,7730,7730,0
|
|
20230731,161000,31831662690,7730,7730,7730,7730,0
|
|
20230731,160900,31831662690,7730,7730,7730,7730,0
|
|
20230731,160800,31831662690,7730,7730,7730,7730,0
|
|
20230731,160700,31831662690,7730,7730,7730,7730,0
|
|
20230731,160600,31831662690,7730,7730,7730,7730,0
|
|
20230731,160500,31831662690,7730,7730,7730,7730,0
|
|
20230731,160400,31831662690,7730,7730,7730,7730,0
|
|
20230731,160300,31831662690,7730,7730,7730,7730,0
|
|
20230731,160200,31831662690,7730,7730,7730,7730,0
|
|
20230731,160100,31831662690,7730,7730,7730,7730,55655
|
|
20230731,160000,31831662690,7730,7730,7730,7730,0
|
|
20230731,155900,31831662690,7730,7730,7730,7730,0
|
|
20230731,155800,31831662690,7730,7730,7730,7730,0
|
|
20230731,155700,31831662690,7730,7730,7730,7730,0
|
|
20230731,155600,31831662690,7730,7730,7730,7730,0
|
|
20230731,155500,31831662690,7730,7730,7730,7730,0
|
|
20230731,155400,31831662690,7730,7730,7730,7730,0
|
|
20230731,155300,31831662690,7730,7730,7730,7730,0
|
|
20230731,155200,31831662690,7730,7730,7730,7730,0
|
|
20230731,155100,31831662690,7730,7730,7730,7730,0
|
|
20230731,155000,31831662690,7730,7730,7730,7730,0
|
|
20230731,154900,31831662690,7730,7730,7730,7730,0
|
|
20230731,154800,31831662690,7730,7730,7730,7730,0
|
|
20230731,154700,31831662690,7730,7730,7730,7730,0
|
|
20230731,154600,31831662690,7730,7730,7730,7730,0
|
|
20230731,154500,31831662690,7730,7730,7730,7730,0
|
|
20230731,154400,31831662690,7730,7730,7730,7730,0
|
|
20230731,154300,31831662690,7730,7730,7730,7730,0
|
|
20230731,154200,31831662690,7730,7730,7730,7730,0
|
|
20230731,154100,31831662690,7730,7730,7730,7730,0
|
|
20230731,154000,31831662690,7730,7730,7730,7730,0
|
|
20230731,153900,31831662690,7730,7730,7730,7730,0
|
|
20230731,153800,31831662690,7730,7730,7730,7730,0
|
|
20230731,153700,31831662690,7730,7730,7730,7730,0
|
|
20230731,153600,31831662690,7730,7730,7730,7730,0
|
|
20230731,153500,31831662690,7730,7730,7730,7730,0
|
|
20230731,153400,31831662690,7730,7730,7730,7730,0
|
|
20230731,153300,31831662690,7730,7730,7730,7730,0
|
|
20230731,153200,31831662690,7730,7730,7730,7730,0
|
|
20230731,153100,31831662690,7730,7730,7730,7730,55655
|
|
20230731,153000,31831662690,7730,7730,7730,7730,55655
|
|
20230731,152900,31401449540,7700,7700,7700,7700,0
|
|
20230731,152800,31401449540,7700,7700,7700,7700,0
|
|
20230731,152700,31401449540,7700,7700,7700,7700,0
|
|
20230731,152600,31401449540,7700,7700,7700,7700,0
|
|
20230731,152500,31401449540,7700,7700,7700,7700,0
|
|
20230731,152400,31401449540,7700,7700,7700,7700,0
|
|
20230731,152300,31401449540,7700,7700,7700,7700,0
|
|
20230731,152200,31401449540,7700,7700,7700,7700,0
|
|
20230731,152100,31401449540,7700,7700,7700,7700,0
|
|
20230731,152000,31401449540,7700,7700,7700,7700,0
|
|
20230731,151900,31401449540,7700,7690,7700,7670,11304
|
|
20230731,151800,31314526420,7690,7670,7690,7660,7052
|
|
20230731,151700,31260413290,7670,7670,7690,7670,3222
|
|
20230731,151600,31235693260,7680,7680,7690,7670,6573
|
|
20230731,151500,31185206220,7680,7690,7700,7680,1567
|
|
20230731,151400,31173163610,7680,7700,7710,7670,11322
|
|
20230731,151300,31086123180,7700,7690,7710,7690,5674
|
|
20230731,151200,31042430520,7690,7680,7700,7680,4019
|
|
20230731,151100,31011521860,7680,7680,7700,7680,7717
|
|
20230731,151000,30952177300,7680,7730,7730,7650,14170
|
|
20230731,150900,30843103540,7720,7710,7730,7710,9375
|
|
20230731,150800,30770713450,7710,7700,7720,7690,10311
|
|
20230731,150700,30691242620,7700,7650,7700,7650,13494
|
|
20230731,150600,30587644600,7650,7650,7660,7640,2426
|
|
20230731,150500,30569097130,7640,7650,7660,7640,11042
|
|
20230731,150400,30484623450,7650,7670,7670,7650,4065
|
|
20230731,150300,30453471800,7660,7650,7670,7650,1597
|
|
20230731,150200,30441232750,7650,7650,7670,7640,3366
|
|
20230731,150100,30415503330,7650,7630,7670,7620,6607
|
|
20230731,150000,30364954650,7620,7630,7630,7620,2597
|
|
20230731,145900,30345149520,7620,7610,7630,7600,4055
|
|
20230731,145800,30314286930,7610,7620,7630,7610,4551
|
|
20230731,145700,30279610430,7610,7610,7620,7590,14698
|
|
20230731,145600,30167864540,7600,7630,7630,7600,18488
|
|
20230731,145500,30027110520,7630,7640,7660,7630,7710
|
|
20230731,145400,29968192830,7640,7660,7660,7640,11960
|
|
20230731,145300,29876723680,7660,7680,7690,7650,16865
|
|
20230731,145200,29747393900,7690,7670,7690,7670,6238
|
|
20230731,145100,29699508900,7680,7670,7690,7670,9313
|
|
20230731,145000,29627951560,7690,7700,7710,7680,9125
|
|
20230731,144900,29557807980,7700,7650,7700,7650,8359
|
|
20230731,144800,29493616880,7660,7650,7670,7650,6173
|
|
20230731,144700,29446346550,7660,7650,7670,7650,1733
|
|
20230731,144600,29433083070,7670,7640,7670,7640,2547
|
|
20230731,144500,29413589850,7650,7640,7670,7640,4677
|
|
20230731,144400,29377754710,7650,7630,7650,7630,1259
|
|
20230731,144300,29368127440,7650,7630,7650,7620,4910
|
|
20230731,144200,29330654430,7640,7630,7640,7630,1308
|
|
20230731,144100,29320673550,7640,7620,7640,7620,1220
|
|
20230731,144000,29311359970,7630,7630,7630,7620,2489
|
|
20230731,143900,29292378470,7620,7620,7630,7610,2353
|
|
20230731,143800,29274451760,7630,7630,7640,7630,707
|
|
20230731,143700,29269057330,7630,7630,7630,7620,736
|
|
20230731,143600,29263447480,7630,7600,7630,7600,1653
|
|
20230731,143500,29250854900,7610,7610,7620,7610,2335
|
|
20230731,143400,29233085510,7610,7630,7630,7610,1991
|
|
20230731,143300,29217922650,7620,7620,7630,7620,3685
|
|
20230731,143200,29189842930,7620,7630,7640,7620,3159
|
|
20230731,143100,29165739030,7630,7630,7630,7620,1956
|
|
20230731,143000,29150827060,7630,7640,7670,7620,13144
|
|
20230731,142900,29050343630,7660,7660,7700,7650,36058
|
|
20230731,142800,28773644380,7660,7660,7670,7660,2689
|
|
20230731,142700,28753032290,7660,7630,7660,7630,2077
|
|
20230731,142600,28737142730,7630,7630,7640,7620,3342
|
|
20230731,142500,28711653870,7630,7630,7630,7620,1700
|
|
20230731,142400,28698692380,7630,7650,7660,7630,960
|
|
20230731,142300,28691361840,7660,7610,7660,7610,828
|
|
20230731,142200,28685043210,7610,7610,7650,7610,460
|
|
20230731,142100,28681539880,7620,7650,7650,7620,7222
|
|
20230731,142000,28626445940,7650,7660,7670,7640,3829
|
|
20230731,141900,28597125720,7670,7670,7680,7640,5785
|
|
20230731,141800,28552816830,7670,7650,7670,7640,6190
|
|
20230731,141700,28505440080,7650,7640,7650,7640,4888
|
|
20230731,141600,28468063590,7630,7620,7660,7620,2050
|
|
20230731,141500,28452408900,7610,7600,7610,7590,5652
|
|
20230731,141400,28409457990,7600,7610,7610,7600,1334
|
|
20230731,141300,28399310090,7610,7630,7630,7610,3170
|
|
20230731,141200,28375164700,7630,7630,7630,7610,3063
|
|
20230731,141100,28351816530,7630,7590,7630,7580,4407
|
|
20230731,141000,28318324800,7590,7610,7630,7590,7997
|
|
20230731,140900,28257490410,7600,7600,7620,7580,7183
|
|
20230731,140800,28202937720,7600,7570,7600,7560,10795
|
|
20230731,140700,28121086390,7570,7580,7580,7540,14823
|
|
20230731,140600,28009027260,7580,7630,7630,7550,57011
|
|
20230731,140500,27576576450,7630,7630,7640,7620,6377
|
|
20230731,140400,27527922820,7630,7640,7650,7620,9865
|
|
20230731,140300,27452649430,7650,7670,7670,7630,14869
|
|
20230731,140200,27339018820,7670,7690,7700,7660,9179
|
|
20230731,140100,27268628820,7690,7680,7700,7670,8337
|
|
20230731,140000,27204547160,7670,7680,7680,7670,2033
|
|
20230731,135900,27188950810,7680,7680,7680,7670,3338
|
|
20230731,135800,27163335470,7680,7670,7680,7670,1486
|
|
20230731,135700,27151937000,7670,7660,7670,7660,1084
|
|
20230731,135600,27143632080,7660,7670,7680,7660,4885
|
|
20230731,135500,27106191370,7670,7670,7680,7660,13062
|
|
20230731,135400,27006062630,7670,7690,7690,7660,16576
|
|
20230731,135300,26878852220,7690,7710,7720,7690,17357
|
|
20230731,135200,26745196660,7720,7720,7730,7710,7701
|
|
20230731,135100,26685787220,7720,7710,7740,7710,4250
|
|
20230731,135000,26652947290,7710,7730,7730,7710,11027
|
|
20230731,134900,26567783410,7730,7750,7750,7730,2288
|
|
20230731,134800,26550092240,7750,7730,7750,7720,5335
|
|
20230731,134700,26508844420,7730,7760,7760,7730,9085
|
|
20230731,134600,26438563300,7750,7760,7760,7740,5215
|
|
20230731,134500,26398149680,7750,7750,7760,7750,1776
|
|
20230731,134400,26384380590,7750,7760,7770,7750,3818
|
|
20230731,134300,26354764260,7760,7760,7770,7760,3104
|
|
20230731,134200,26330676190,7770,7770,7770,7760,22597
|
|
20230731,134100,26155249840,7770,7780,7780,7770,1547
|
|
20230731,134000,26143228980,7780,7800,7800,7770,626
|
|
20230731,133900,26138361530,7800,7780,7800,7780,2520
|
|
20230731,133800,26118750290,7780,7790,7790,7780,3832
|
|
20230731,133700,26088923420,7790,7790,7800,7790,3179
|
|
20230731,133600,26064158890,7800,7800,7800,7800,1379
|
|
20230731,133500,26053402690,7800,7810,7810,7800,916
|
|
20230731,133400,26046248780,7810,7790,7810,7790,12724
|
|
20230731,133300,25946892780,7790,7810,7810,7790,12168
|
|
20230731,133200,25852097180,7810,7820,7830,7810,19419
|
|
20230731,133100,25700233830,7820,7810,7820,7810,3107
|
|
20230731,133000,25675951720,7820,7820,7830,7810,4360
|
|
20230731,132900,25641862640,7820,7810,7820,7800,4791
|
|
20230731,132800,25604456130,7800,7790,7810,7790,5633
|
|
20230731,132700,25560532260,7790,7780,7790,7780,1738
|
|
20230731,132600,25547002700,7770,7760,7770,7760,881
|
|
20230731,132500,25540163890,7760,7770,7770,7760,711
|
|
20230731,132400,25534646500,7770,7780,7790,7750,5014
|
|
20230731,132300,25495765410,7780,7790,7790,7760,13323
|
|
20230731,132200,25392169090,7790,7790,7800,7780,2892
|
|
20230731,132100,25369663100,7790,7780,7790,7780,2073
|
|
20230731,132000,25353520380,7780,7800,7800,7780,5702
|
|
20230731,131900,25309129110,7790,7810,7810,7790,4201
|
|
20230731,131800,25276372310,7810,7800,7820,7800,2658
|
|
20230731,131700,25255618910,7800,7830,7830,7800,8882
|
|
20230731,131600,25186206950,7830,7830,7850,7820,2764
|
|
20230731,131500,25164552310,7830,7830,7840,7820,1183
|
|
20230731,131400,25155295690,7810,7830,7830,7810,2986
|
|
20230731,131300,25131943090,7840,7840,7850,7830,4259
|
|
20230731,131200,25098561390,7840,7860,7860,7840,5506
|
|
20230731,131100,25055328790,7860,7850,7870,7850,1557
|
|
20230731,131000,25043095130,7870,7860,7870,7850,6084
|
|
20230731,130900,24995243040,7870,7880,7880,7860,5464
|
|
20230731,130800,24952240340,7880,7880,7900,7880,6067
|
|
20230731,130700,24904386480,7880,7880,7890,7870,21552
|
|
20230731,130600,24734680790,7870,7890,7890,7870,4166
|
|
20230731,130500,24701854590,7900,7880,7900,7880,16104
|
|
20230731,130400,24574805110,7880,7890,7890,7860,6627
|
|
20230731,130300,24522614660,7890,7860,7900,7850,31982
|
|
20230731,130200,24270553030,7850,7860,7870,7850,1739
|
|
20230731,130100,24256884380,7880,7860,7890,7850,6821
|
|
20230731,130000,24203165530,7860,7830,7860,7820,5716
|
|
20230731,125900,24158319370,7820,7840,7840,7810,4298
|
|
20230731,125800,24124690570,7840,7820,7850,7820,25356
|
|
20230731,125700,23926129430,7820,7830,7840,7820,5374
|
|
20230731,125600,23884067160,7830,7840,7850,7820,16027
|
|
20230731,125500,23758420200,7850,7830,7850,7820,33064
|
|
20230731,125400,23499300310,7830,7800,7830,7800,1906
|
|
20230731,125300,23484400270,7790,7810,7830,7790,6126
|
|
20230731,125200,23436494370,7790,7810,7820,7790,5398
|
|
20230731,125100,23394369050,7810,7790,7810,7790,2802
|
|
20230731,125000,23372505060,7790,7760,7790,7760,1726
|
|
20230731,124900,23359078340,7760,7770,7770,7760,1232
|
|
20230731,124800,23349508370,7770,7780,7790,7770,2676
|
|
20230731,124700,23328691650,7780,7790,7790,7770,1896
|
|
20230731,124600,23313937390,7790,7790,7800,7790,1658
|
|
20230731,124500,23301013360,7790,7780,7790,7780,1439
|
|
20230731,124400,23289809610,7780,7750,7780,7750,1536
|
|
20230731,124300,23277889560,7750,7760,7770,7750,2232
|
|
20230731,124200,23260563700,7760,7760,7760,7740,2929
|
|
20230731,124100,23237849380,7760,7760,7760,7740,1887
|
|
20230731,124000,23223239500,7760,7750,7760,7740,796
|
|
20230731,123900,23217068540,7750,7750,7750,7740,2927
|
|
20230731,123800,23194389020,7750,7740,7760,7730,5267
|
|
20230731,123700,23153614260,7740,7730,7740,7720,8947
|
|
20230731,123600,23084479950,7740,7740,7750,7730,2726
|
|
20230731,123500,23063377770,7750,7750,7750,7730,6333
|
|
20230731,123400,23014353530,7750,7750,7770,7740,6294
|
|
20230731,123300,22965574820,7750,7790,7800,7740,10332
|
|
20230731,123200,22885439410,7790,7810,7810,7790,2662
|
|
20230731,123100,22864692430,7800,7820,7830,7800,2334
|
|
20230731,123000,22846451580,7820,7810,7830,7800,5816
|
|
20230731,122900,22801005420,7810,7810,7810,7790,2125
|
|
20230731,122800,22784432160,7810,7800,7820,7780,14685
|
|
20230731,122700,22669974260,7800,7820,7820,7800,12509
|
|
20230731,122600,22572285840,7820,7830,7840,7810,56760
|
|
20230731,122500,22128872370,7830,7840,7840,7830,807
|
|
20230731,122400,22122549720,7830,7830,7840,7830,2539
|
|
20230731,122300,22102648180,7830,7840,7840,7830,960
|
|
20230731,122200,22095128760,7830,7840,7840,7830,2179
|
|
20230731,122100,22078062260,7840,7830,7850,7820,3394
|
|
20230731,122000,22051466370,7820,7840,7840,7820,1128
|
|
20230731,121900,22042627850,7840,7830,7840,7820,1092
|
|
20230731,121800,22034077140,7830,7830,7840,7820,2177
|
|
20230731,121700,22017034160,7820,7820,7830,7820,1781
|
|
20230731,121600,22003103700,7820,7820,7830,7820,6591
|
|
20230731,121500,21951561990,7820,7830,7830,7820,5683
|
|
20230731,121400,21907104480,7830,7850,7850,7820,10931
|
|
20230731,121300,21821487610,7850,7850,7860,7850,2211
|
|
20230731,121200,21804124020,7840,7860,7860,7840,4047
|
|
20230731,121100,21772343590,7870,7890,7900,7850,7375
|
|
20230731,121000,21714252880,7890,7870,7890,7860,7898
|
|
20230731,120900,21651986090,7870,7860,7870,7850,1394
|
|
20230731,120800,21641026860,7860,7840,7880,7830,9798
|
|
20230731,120700,21564027440,7830,7840,7840,7830,2254
|
|
20230731,120600,21546357420,7840,7820,7850,7820,887
|
|
20230731,120500,21539408810,7820,7850,7850,7820,5670
|
|
20230731,120400,21495010270,7850,7860,7860,7840,2340
|
|
20230731,120300,21476629430,7850,7860,7860,7850,2943
|
|
20230731,120200,21453505580,7850,7820,7860,7820,1284
|
|
20230731,120100,21443427340,7820,7820,7850,7820,3027
|
|
20230731,120000,21419732550,7820,7840,7840,7820,3496
|
|
20230731,115900,21392352780,7840,7850,7850,7840,1032
|
|
20230731,115800,21384254620,7850,7830,7870,7830,17776
|
|
20230731,115700,21244800450,7820,7820,7830,7810,3401
|
|
20230731,115600,21218206140,7820,7840,7840,7820,5031
|
|
20230731,115500,21178798320,7830,7820,7840,7820,2018
|
|
20230731,115400,21163004990,7820,7820,7830,7810,4059
|
|
20230731,115300,21131297420,7810,7800,7820,7800,9583
|
|
20230731,115200,21056493650,7810,7810,7820,7800,5232
|
|
20230731,115100,21015675540,7810,7820,7840,7800,6151
|
|
20230731,115000,20967601800,7820,7830,7830,7810,7066
|
|
20230731,114900,20912315740,7830,7850,7850,7820,3074
|
|
20230731,114800,20888244740,7850,7850,7850,7810,7749
|
|
20230731,114700,20827628980,7860,7870,7870,7850,1221
|
|
20230731,114600,20818033480,7860,7820,7860,7820,4874
|
|
20230731,114500,20779854550,7820,7860,7870,7810,28962
|
|
20230731,114400,20553096370,7860,7860,7880,7850,4713
|
|
20230731,114300,20516053610,7860,7870,7880,7860,6741
|
|
20230731,114200,20462991170,7870,7890,7890,7860,4497
|
|
20230731,114100,20427593020,7890,7900,7900,7890,3993
|
|
20230731,114000,20396049420,7910,7860,7910,7860,10610
|
|
20230731,113900,20312289370,7870,7890,7890,7860,6828
|
|
20230731,113800,20258518930,7890,7910,7910,7890,18911
|
|
20230731,113700,20109122180,7910,7890,7910,7890,6196
|
|
20230731,113600,20060171140,7890,7880,7890,7870,5427
|
|
20230731,113500,20017363280,7880,7860,7880,7840,7436
|
|
20230731,113400,19958907380,7850,7890,7890,7850,4907
|
|
20230731,113300,19920313400,7880,7880,7890,7860,4824
|
|
20230731,113200,19882309440,7880,7880,7890,7830,25447
|
|
20230731,113100,19682349490,7890,7890,7900,7870,14568
|
|
20230731,113000,19567433140,7900,7890,7910,7870,13592
|
|
20230731,112900,19460192270,7890,7940,7940,7880,24605
|
|
20230731,112800,19265587350,7930,7870,7940,7860,68349
|
|
20230731,112700,18725180790,7870,7860,7870,7850,8457
|
|
20230731,112600,18658709230,7860,7870,7880,7850,22435
|
|
20230731,112500,18482161690,7880,7810,7880,7810,25367
|
|
20230731,112400,18283142800,7800,7800,7810,7800,3626
|
|
20230731,112300,18254853230,7800,7810,7820,7800,11389
|
|
20230731,112200,18165930120,7810,7800,7810,7790,12766
|
|
20230731,112100,18066292090,7800,7780,7810,7780,23968
|
|
20230731,112000,17879655290,7780,7750,7780,7740,18476
|
|
20230731,111900,17736209630,7750,7770,7770,7740,6281
|
|
20230731,111800,17687518750,7770,7770,7770,7760,4314
|
|
20230731,111700,17654036710,7770,7760,7770,7750,3678
|
|
20230731,111600,17625490780,7760,7760,7760,7740,4704
|
|
20230731,111500,17589032660,7760,7770,7780,7750,2512
|
|
20230731,111400,17569513030,7780,7750,7780,7740,4720
|
|
20230731,111300,17532938620,7750,7760,7790,7740,3856
|
|
20230731,111200,17503043320,7760,7740,7780,7700,16885
|
|
20230731,111100,17372448100,7740,7750,7770,7740,4294
|
|
20230731,111000,17339176190,7750,7750,7800,7750,10149
|
|
20230731,110900,17260302540,7760,7770,7770,7740,7514
|
|
20230731,110800,17202054500,7770,7740,7800,7740,21676
|
|
20230731,110700,17033421250,7760,7740,7760,7710,38166
|
|
20230731,110600,16738234810,7730,7770,7780,7730,36486
|
|
20230731,110500,16455398140,7770,7810,7810,7770,13021
|
|
20230731,110400,16354030330,7800,7790,7800,7780,9611
|
|
20230731,110300,16279109310,7790,7790,7800,7780,12357
|
|
20230731,110200,16182860960,7800,7770,7800,7770,16376
|
|
20230731,110100,16055436370,7760,7810,7810,7750,31550
|
|
20230731,110000,15810127000,7800,7810,7840,7780,32607
|
|
20230731,105900,15555467090,7830,7840,7870,7810,22359
|
|
20230731,105800,15380052920,7840,7900,7900,7830,42777
|
|
20230731,105700,15043836680,7900,7850,7910,7840,54200
|
|
20230731,105600,14616810880,7850,7840,7850,7830,15933
|
|
20230731,105500,14491914910,7840,7830,7840,7820,17446
|
|
20230731,105400,14355255020,7840,7810,7840,7810,23148
|
|
20230731,105300,14174046910,7810,7820,7830,7800,27389
|
|
20230731,105200,13959992580,7820,7810,7820,7790,16127
|
|
20230731,105100,13834129160,7810,7780,7810,7760,34494
|
|
20230731,105000,13565364370,7790,7760,7810,7760,46856
|
|
20230731,104900,13200243510,7770,7770,7780,7740,19724
|
|
20230731,104800,13047157730,7780,7750,7780,7740,27640
|
|
20230731,104700,12832522160,7760,7740,7770,7740,25390
|
|
20230731,104600,12635622870,7740,7720,7750,7710,34914
|
|
20230731,104500,12365812170,7730,7730,7740,7710,18011
|
|
20230731,104400,12226664750,7730,7750,7770,7700,65408
|
|
20230731,104300,11720879300,7750,7630,7750,7630,104829
|
|
20230731,104200,10916791740,7620,7630,7630,7620,3681
|
|
20230731,104100,10888724930,7630,7600,7630,7600,5149
|
|
20230731,104000,10849480380,7610,7620,7630,7600,7752
|
|
20230731,103900,10790453450,7620,7630,7640,7620,2461
|
|
20230731,103800,10771677070,7630,7630,7640,7620,3113
|
|
20230731,103700,10747921610,7630,7630,7640,7620,9105
|
|
20230731,103600,10678420130,7630,7630,7640,7620,8298
|
|
20230731,103500,10615125360,7620,7620,7630,7610,4811
|
|
20230731,103400,10578458700,7620,7630,7630,7620,7067
|
|
20230731,103300,10524585170,7630,7610,7640,7600,26424
|
|
20230731,103200,10323144450,7610,7600,7610,7590,5093
|
|
20230731,103100,10284418710,7590,7610,7620,7590,9611
|
|
20230731,103000,10211369690,7620,7610,7620,7600,3904
|
|
20230731,102900,10181643130,7610,7590,7620,7580,12101
|
|
20230731,102800,10089673690,7580,7600,7600,7580,2326
|
|
20230731,102700,10072023260,7600,7580,7610,7560,18075
|
|
20230731,102600,9934956200,7580,7600,7610,7570,21731
|
|
20230731,102500,9769979240,7590,7580,7600,7580,6068
|
|
20230731,102400,9723917690,7580,7580,7590,7570,4003
|
|
20230731,102300,9693584550,7580,7590,7610,7580,8127
|
|
20230731,102200,9631808980,7590,7570,7600,7560,10417
|
|
20230731,102100,9552916380,7580,7590,7620,7570,28870
|
|
20230731,102000,9333630990,7590,7590,7610,7570,19943
|
|
20230731,101900,9182286260,7590,7610,7610,7570,26552
|
|
20230731,101800,8980824780,7610,7580,7620,7550,24861
|
|
20230731,101700,8792260970,7580,7600,7620,7570,38804
|
|
20230731,101600,8497787710,7600,7480,7660,7480,116063
|
|
20230731,101500,7619222390,7470,7470,7490,7470,4445
|
|
20230731,101400,7585985310,7470,7430,7470,7430,5645
|
|
20230731,101300,7543881790,7440,7440,7450,7440,1333
|
|
20230731,101200,7533963750,7440,7460,7470,7440,2681
|
|
20230731,101100,7513990530,7460,7460,7470,7460,1887
|
|
20230731,101000,7499910440,7460,7470,7490,7460,8672
|
|
20230731,100900,7435044620,7470,7440,7470,7440,4486
|
|
20230731,100800,7401604410,7440,7410,7460,7400,3514
|
|
20230731,100700,7375502070,7400,7400,7410,7390,5702
|
|
20230731,100600,7333307370,7410,7420,7420,7410,3213
|
|
20230731,100500,7309477010,7420,7450,7450,7420,3094
|
|
20230731,100400,7286466360,7450,7430,7460,7420,4981
|
|
20230731,100300,7249414890,7430,7450,7450,7430,4846
|
|
20230731,100200,7213338760,7460,7450,7470,7440,5266
|
|
20230731,100100,7174040020,7440,7470,7480,7440,9961
|
|
20230731,100000,7099721830,7480,7520,7530,7480,22543
|
|
20230731,095900,6930459030,7520,7460,7530,7450,34352
|
|
20230731,095800,6673201480,7450,7420,7460,7410,10367
|
|
20230731,095700,6596149730,7420,7430,7430,7410,4442
|
|
20230731,095600,6563190900,7420,7380,7430,7380,11123
|
|
20230731,095500,6480894940,7390,7380,7390,7370,3699
|
|
20230731,095400,6453586000,7380,7380,7390,7380,2664
|
|
20230731,095300,6433925590,7380,7360,7380,7350,9042
|
|
20230731,095200,6367350890,7340,7350,7360,7340,1136
|
|
20230731,095100,6358999810,7350,7350,7360,7330,3913
|
|
20230731,095000,6330216260,7330,7340,7340,7330,7292
|
|
20230731,094900,6276709950,7340,7340,7350,7320,1414
|
|
20230731,094800,6266344170,7340,7340,7340,7320,1314
|
|
20230731,094700,6256703880,7340,7320,7340,7300,7398
|
|
20230731,094600,6202584580,7310,7310,7320,7310,7498
|
|
20230731,094500,6147760210,7320,7330,7340,7320,4853
|
|
20230731,094400,6112201340,7330,7350,7350,7330,3641
|
|
20230731,094300,6085484250,7340,7330,7350,7330,7530
|
|
20230731,094200,6030194700,7320,7320,7340,7310,6586
|
|
20230731,094100,5981921330,7330,7310,7360,7310,9893
|
|
20230731,094000,5909387320,7310,7310,7310,7240,18963
|
|
20230731,093900,5771392660,7310,7320,7320,7310,3894
|
|
20230731,093800,5742925010,7320,7310,7320,7300,10095
|
|
20230731,093700,5669180580,7320,7300,7320,7300,5837
|
|
20230731,093600,5626529950,7300,7290,7320,7280,8623
|
|
20230731,093500,5563491570,7290,7260,7290,7260,10449
|
|
20230731,093400,5487538390,7260,7250,7260,7250,6402
|
|
20230731,093300,5441066040,7250,7260,7270,7250,6216
|
|
20230731,093200,5395960940,7260,7220,7260,7220,6420
|
|
20230731,093100,5349477330,7230,7220,7230,7210,6564
|
|
20230731,093000,5302070560,7220,7230,7240,7200,20618
|
|
20230731,092900,5153311130,7220,7230,7250,7210,10636
|
|
20230731,092800,5076505760,7220,7260,7290,7220,15256
|
|
20230731,092700,4965982230,7250,7280,7290,7210,37528
|
|
20230731,092600,4694010970,7280,7310,7320,7280,23631
|
|
20230731,092500,4521458200,7310,7320,7330,7310,6761
|
|
20230731,092400,4471981810,7310,7310,7320,7310,6519
|
|
20230731,092300,4424292370,7320,7340,7340,7310,16989
|
|
20230731,092200,4299892630,7340,7340,7360,7330,4825
|
|
20230731,092100,4264470260,7330,7340,7380,7330,11234
|
|
20230731,092000,4181894220,7300,7440,7440,7300,67456
|
|
20230731,091900,3686393260,7410,7410,7460,7410,10957
|
|
20230731,091800,3604979100,7410,7420,7460,7400,14568
|
|
20230731,091700,3496993670,7430,7470,7480,7410,18190
|
|
20230731,091600,3361662330,7430,7420,7480,7410,28346
|
|
20230731,091500,3150926830,7420,7430,7440,7410,12209
|
|
20230731,091400,3060299650,7430,7450,7460,7420,17658
|
|
20230731,091300,2928949960,7440,7480,7480,7440,11166
|
|
20230731,091200,2845590930,7490,7410,7490,7400,16648
|
|
20230731,091100,2721487390,7410,7540,7540,7410,47617
|
|
20230731,091000,2365611410,7530,7550,7560,7510,26063
|
|
20230731,090900,2169177140,7560,7490,7580,7480,47027
|
|
20230731,090800,1814689290,7500,7470,7510,7450,25646
|
|
20230731,090700,1622702300,7470,7470,7500,7470,3747
|
|
20230731,090600,1594635760,7480,7490,7490,7460,3171
|
|
20230731,090500,1570932180,7470,7480,7520,7470,23550
|
|
20230731,090400,1394283580,7490,7490,7510,7470,13462
|
|
20230731,090300,1293336480,7500,7500,7500,7470,6811
|
|
20230731,090200,1242348050,7490,7470,7510,7460,9725
|
|
20230731,090100,1169519220,7500,7490,7500,7460,16664
|
|
20230731,090000,1044843940,7460,7500,7560,7430,139222
|