654 lines
34 KiB
CSV
654 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230731,195100,1886374570,17930,17930,17930,17930,6640
|
|
20230731,195000,1886374570,17930,17930,17930,17930,0
|
|
20230731,194900,1886374570,17930,17930,17930,17930,0
|
|
20230731,194800,1886374570,17930,17930,17930,17930,0
|
|
20230731,194700,1886374570,17930,17930,17930,17930,0
|
|
20230731,194600,1886374570,17930,17930,17930,17930,0
|
|
20230731,194500,1886374570,17930,17930,17930,17930,0
|
|
20230731,194400,1886374570,17930,17930,17930,17930,0
|
|
20230731,194300,1886374570,17930,17930,17930,17930,0
|
|
20230731,194200,1886374570,17930,17930,17930,17930,0
|
|
20230731,194100,1886374570,17930,17930,17930,17930,0
|
|
20230731,194000,1886374570,17930,17930,17930,17930,0
|
|
20230731,193900,1886374570,17930,17930,17930,17930,0
|
|
20230731,193800,1886374570,17930,17930,17930,17930,0
|
|
20230731,193700,1886374570,17930,17930,17930,17930,0
|
|
20230731,193600,1886374570,17930,17930,17930,17930,0
|
|
20230731,193500,1886374570,17930,17930,17930,17930,0
|
|
20230731,193400,1886374570,17930,17930,17930,17930,0
|
|
20230731,193300,1886374570,17930,17930,17930,17930,0
|
|
20230731,193200,1886374570,17930,17930,17930,17930,0
|
|
20230731,193100,1886374570,17930,17930,17930,17930,0
|
|
20230731,193000,1886374570,17930,17930,17930,17930,0
|
|
20230731,192900,1886374570,17930,17930,17930,17930,0
|
|
20230731,192800,1886374570,17930,17930,17930,17930,0
|
|
20230731,192700,1886374570,17930,17930,17930,17930,0
|
|
20230731,192600,1886374570,17930,17930,17930,17930,0
|
|
20230731,192500,1886374570,17930,17930,17930,17930,0
|
|
20230731,192400,1886374570,17930,17930,17930,17930,0
|
|
20230731,192300,1886374570,17930,17930,17930,17930,0
|
|
20230731,192200,1886374570,17930,17930,17930,17930,0
|
|
20230731,192100,1886374570,17930,17930,17930,17930,6640
|
|
20230731,192000,1886374570,17930,17930,17930,17930,0
|
|
20230731,191900,1886374570,17930,17930,17930,17930,0
|
|
20230731,191800,1886374570,17930,17930,17930,17930,0
|
|
20230731,191700,1886374570,17930,17930,17930,17930,0
|
|
20230731,191600,1886374570,17930,17930,17930,17930,0
|
|
20230731,191500,1886374570,17930,17930,17930,17930,0
|
|
20230731,191400,1886374570,17930,17930,17930,17930,0
|
|
20230731,191300,1886374570,17930,17930,17930,17930,0
|
|
20230731,191200,1886374570,17930,17930,17930,17930,0
|
|
20230731,191100,1886374570,17930,17930,17930,17930,0
|
|
20230731,191000,1886374570,17930,17930,17930,17930,0
|
|
20230731,190900,1886374570,17930,17930,17930,17930,0
|
|
20230731,190800,1886374570,17930,17930,17930,17930,0
|
|
20230731,190700,1886374570,17930,17930,17930,17930,0
|
|
20230731,190600,1886374570,17930,17930,17930,17930,0
|
|
20230731,190500,1886374570,17930,17930,17930,17930,0
|
|
20230731,190400,1886374570,17930,17930,17930,17930,0
|
|
20230731,190300,1886374570,17930,17930,17930,17930,0
|
|
20230731,190200,1886374570,17930,17930,17930,17930,0
|
|
20230731,190100,1886374570,17930,17930,17930,17930,0
|
|
20230731,190000,1886374570,17930,17930,17930,17930,0
|
|
20230731,185900,1886374570,17930,17930,17930,17930,0
|
|
20230731,185800,1886374570,17930,17930,17930,17930,0
|
|
20230731,185700,1886374570,17930,17930,17930,17930,0
|
|
20230731,185600,1886374570,17930,17930,17930,17930,0
|
|
20230731,185500,1886374570,17930,17930,17930,17930,0
|
|
20230731,185400,1886374570,17930,17930,17930,17930,0
|
|
20230731,185300,1886374570,17930,17930,17930,17930,0
|
|
20230731,185200,1886374570,17930,17930,17930,17930,0
|
|
20230731,185100,1886374570,17930,17930,17930,17930,6640
|
|
20230731,185000,1886374570,17930,17930,17930,17930,0
|
|
20230731,184900,1886374570,17930,17930,17930,17930,0
|
|
20230731,184800,1886374570,17930,17930,17930,17930,0
|
|
20230731,184700,1886374570,17930,17930,17930,17930,0
|
|
20230731,184600,1886374570,17930,17930,17930,17930,0
|
|
20230731,184500,1886374570,17930,17930,17930,17930,0
|
|
20230731,184400,1886374570,17930,17930,17930,17930,0
|
|
20230731,184300,1886374570,17930,17930,17930,17930,0
|
|
20230731,184200,1886374570,17930,17930,17930,17930,0
|
|
20230731,184100,1886374570,17930,17930,17930,17930,0
|
|
20230731,184000,1886374570,17930,17930,17930,17930,0
|
|
20230731,183900,1886374570,17930,17930,17930,17930,0
|
|
20230731,183800,1886374570,17930,17930,17930,17930,0
|
|
20230731,183700,1886374570,17930,17930,17930,17930,0
|
|
20230731,183600,1886374570,17930,17930,17930,17930,0
|
|
20230731,183500,1886374570,17930,17930,17930,17930,0
|
|
20230731,183400,1886374570,17930,17930,17930,17930,0
|
|
20230731,183300,1886374570,17930,17930,17930,17930,0
|
|
20230731,183200,1886374570,17930,17930,17930,17930,0
|
|
20230731,183100,1886374570,17930,17930,17930,17930,0
|
|
20230731,183000,1886374570,17930,17930,17930,17930,0
|
|
20230731,182900,1886374570,17930,17930,17930,17930,0
|
|
20230731,182800,1886374570,17930,17930,17930,17930,0
|
|
20230731,182700,1886374570,17930,17930,17930,17930,0
|
|
20230731,182600,1886374570,17930,17930,17930,17930,0
|
|
20230731,182500,1886374570,17930,17930,17930,17930,0
|
|
20230731,182400,1886374570,17930,17930,17930,17930,0
|
|
20230731,182300,1886374570,17930,17930,17930,17930,0
|
|
20230731,182200,1886374570,17930,17930,17930,17930,0
|
|
20230731,182100,1886374570,17930,17930,17930,17930,6640
|
|
20230731,182000,1886374570,17930,17930,17930,17930,0
|
|
20230731,181900,1886374570,17930,17930,17930,17930,0
|
|
20230731,181800,1886374570,17930,17930,17930,17930,0
|
|
20230731,181700,1886374570,17930,17930,17930,17930,0
|
|
20230731,181600,1886374570,17930,17930,17930,17930,0
|
|
20230731,181500,1886374570,17930,17930,17930,17930,0
|
|
20230731,181400,1886374570,17930,17930,17930,17930,0
|
|
20230731,181300,1886374570,17930,17930,17930,17930,0
|
|
20230731,181200,1886374570,17930,17930,17930,17930,0
|
|
20230731,181100,1886374570,17930,17930,17930,17930,0
|
|
20230731,181000,1886374570,17930,17930,17930,17930,0
|
|
20230731,180900,1886374570,17930,17930,17930,17930,0
|
|
20230731,180800,1886374570,17930,17930,17930,17930,0
|
|
20230731,180700,1886374570,17930,17930,17930,17930,0
|
|
20230731,180600,1886374570,17930,17930,17930,17930,0
|
|
20230731,180500,1886374570,17930,17930,17930,17930,0
|
|
20230731,180400,1886374570,17930,17930,17930,17930,0
|
|
20230731,180300,1886374570,17930,17930,17930,17930,0
|
|
20230731,180200,1886374570,17930,17930,17930,17930,0
|
|
20230731,180100,1886374570,17930,17930,17930,17930,0
|
|
20230731,180000,1886374570,17930,17930,17930,17930,0
|
|
20230731,175900,1886374570,17930,17930,17930,17930,0
|
|
20230731,175800,1886374570,17930,17930,17930,17930,0
|
|
20230731,175700,1886374570,17930,17930,17930,17930,0
|
|
20230731,175600,1886374570,17930,17930,17930,17930,0
|
|
20230731,175500,1886374570,17930,17930,17930,17930,0
|
|
20230731,175400,1886374570,17930,17930,17930,17930,0
|
|
20230731,175300,1886374570,17930,17930,17930,17930,0
|
|
20230731,175200,1886374570,17930,17930,17930,17930,0
|
|
20230731,175100,1886374570,17930,17930,17930,17930,6640
|
|
20230731,175000,1886374570,17930,17930,17930,17930,0
|
|
20230731,174900,1886374570,17930,17930,17930,17930,0
|
|
20230731,174800,1886374570,17930,17930,17930,17930,0
|
|
20230731,174700,1886374570,17930,17930,17930,17930,0
|
|
20230731,174600,1886374570,17930,17930,17930,17930,0
|
|
20230731,174500,1886374570,17930,17930,17930,17930,0
|
|
20230731,174400,1886374570,17930,17930,17930,17930,0
|
|
20230731,174300,1886374570,17930,17930,17930,17930,0
|
|
20230731,174200,1886374570,17930,17930,17930,17930,0
|
|
20230731,174100,1886374570,17930,17930,17930,17930,0
|
|
20230731,174000,1886374570,17930,17930,17930,17930,0
|
|
20230731,173900,1886374570,17930,17930,17930,17930,0
|
|
20230731,173800,1886374570,17930,17930,17930,17930,0
|
|
20230731,173700,1886374570,17930,17930,17930,17930,0
|
|
20230731,173600,1886374570,17930,17930,17930,17930,0
|
|
20230731,173500,1886374570,17930,17930,17930,17930,0
|
|
20230731,173400,1886374570,17930,17930,17930,17930,0
|
|
20230731,173300,1886374570,17930,17930,17930,17930,0
|
|
20230731,173200,1886374570,17930,17930,17930,17930,0
|
|
20230731,173100,1886374570,17930,17930,17930,17930,0
|
|
20230731,173000,1886374570,17930,17930,17930,17930,0
|
|
20230731,172900,1886374570,17930,17930,17930,17930,0
|
|
20230731,172800,1886374570,17930,17930,17930,17930,0
|
|
20230731,172700,1886374570,17930,17930,17930,17930,0
|
|
20230731,172600,1886374570,17930,17930,17930,17930,0
|
|
20230731,172500,1886374570,17930,17930,17930,17930,0
|
|
20230731,172400,1886374570,17930,17930,17930,17930,0
|
|
20230731,172300,1886374570,17930,17930,17930,17930,0
|
|
20230731,172200,1886374570,17930,17930,17930,17930,0
|
|
20230731,172100,1886374570,17930,17930,17930,17930,6640
|
|
20230731,172000,1886374570,17930,17930,17930,17930,0
|
|
20230731,171900,1886374570,17930,17930,17930,17930,0
|
|
20230731,171800,1886374570,17930,17930,17930,17930,0
|
|
20230731,171700,1886374570,17930,17930,17930,17930,0
|
|
20230731,171600,1886374570,17930,17930,17930,17930,0
|
|
20230731,171500,1886374570,17930,17930,17930,17930,0
|
|
20230731,171400,1886374570,17930,17930,17930,17930,0
|
|
20230731,171300,1886374570,17930,17930,17930,17930,0
|
|
20230731,171200,1886374570,17930,17930,17930,17930,0
|
|
20230731,171100,1886374570,17930,17930,17930,17930,0
|
|
20230731,171000,1886374570,17930,17930,17930,17930,0
|
|
20230731,170900,1886374570,17930,17930,17930,17930,0
|
|
20230731,170800,1886374570,17930,17930,17930,17930,0
|
|
20230731,170700,1886374570,17930,17930,17930,17930,0
|
|
20230731,170600,1886374570,17930,17930,17930,17930,0
|
|
20230731,170500,1886374570,17930,17930,17930,17930,0
|
|
20230731,170400,1886374570,17930,17930,17930,17930,0
|
|
20230731,170300,1886374570,17930,17930,17930,17930,0
|
|
20230731,170200,1886374570,17930,17930,17930,17930,0
|
|
20230731,170100,1886374570,17930,17930,17930,17930,0
|
|
20230731,170000,1886374570,17930,17930,17930,17930,0
|
|
20230731,165900,1886374570,17930,17930,17930,17930,0
|
|
20230731,165800,1886374570,17930,17930,17930,17930,0
|
|
20230731,165700,1886374570,17930,17930,17930,17930,0
|
|
20230731,165600,1886374570,17930,17930,17930,17930,0
|
|
20230731,165500,1886374570,17930,17930,17930,17930,0
|
|
20230731,165400,1886374570,17930,17930,17930,17930,0
|
|
20230731,165300,1886374570,17930,17930,17930,17930,0
|
|
20230731,165200,1886374570,17930,17930,17930,17930,0
|
|
20230731,165100,1886374570,17930,17930,17930,17930,6640
|
|
20230731,165000,1886374570,17930,17930,17930,17930,0
|
|
20230731,164900,1886374570,17930,17930,17930,17930,0
|
|
20230731,164800,1886374570,17930,17930,17930,17930,0
|
|
20230731,164700,1886374570,17930,17930,17930,17930,0
|
|
20230731,164600,1886374570,17930,17930,17930,17930,0
|
|
20230731,164500,1886374570,17930,17930,17930,17930,0
|
|
20230731,164400,1886374570,17930,17930,17930,17930,0
|
|
20230731,164300,1886374570,17930,17930,17930,17930,0
|
|
20230731,164200,1886374570,17930,17930,17930,17930,0
|
|
20230731,164100,1886374570,17930,17930,17930,17930,0
|
|
20230731,164000,1886374570,17930,17930,17930,17930,0
|
|
20230731,163900,1886374570,17930,17930,17930,17930,0
|
|
20230731,163800,1886374570,17930,17930,17930,17930,0
|
|
20230731,163700,1886374570,17930,17930,17930,17930,0
|
|
20230731,163600,1886374570,17930,17930,17930,17930,0
|
|
20230731,163500,1886374570,17930,17930,17930,17930,0
|
|
20230731,163400,1886374570,17930,17930,17930,17930,0
|
|
20230731,163300,1886374570,17930,17930,17930,17930,0
|
|
20230731,163200,1886374570,17930,17930,17930,17930,0
|
|
20230731,163100,1886374570,17930,17930,17930,17930,0
|
|
20230731,163000,1886374570,17930,17930,17930,17930,0
|
|
20230731,162900,1886374570,17930,17930,17930,17930,0
|
|
20230731,162800,1886374570,17930,17930,17930,17930,0
|
|
20230731,162700,1886374570,17930,17930,17930,17930,0
|
|
20230731,162600,1886374570,17930,17930,17930,17930,0
|
|
20230731,162500,1886374570,17930,17930,17930,17930,0
|
|
20230731,162400,1886374570,17930,17930,17930,17930,0
|
|
20230731,162300,1886374570,17930,17930,17930,17930,0
|
|
20230731,162200,1886374570,17930,17930,17930,17930,0
|
|
20230731,162100,1886374570,17930,17930,17930,17930,6640
|
|
20230731,162000,1886374570,17930,17930,17930,17930,0
|
|
20230731,161900,1886374570,17930,17930,17930,17930,0
|
|
20230731,161800,1886374570,17930,17930,17930,17930,0
|
|
20230731,161700,1886374570,17930,17930,17930,17930,0
|
|
20230731,161600,1886374570,17930,17930,17930,17930,0
|
|
20230731,161500,1886374570,17930,17930,17930,17930,0
|
|
20230731,161400,1886374570,17930,17930,17930,17930,0
|
|
20230731,161300,1886374570,17930,17930,17930,17930,0
|
|
20230731,161200,1886374570,17930,17930,17930,17930,0
|
|
20230731,161100,1886374570,17930,17930,17930,17930,0
|
|
20230731,161000,1886374570,17930,17930,17930,17930,0
|
|
20230731,160900,1886374570,17930,17930,17930,17930,0
|
|
20230731,160800,1886374570,17930,17930,17930,17930,0
|
|
20230731,160700,1886374570,17930,17930,17930,17930,0
|
|
20230731,160600,1886374570,17930,17930,17930,17930,0
|
|
20230731,160500,1886374570,17930,17930,17930,17930,0
|
|
20230731,160400,1886374570,17930,17930,17930,17930,0
|
|
20230731,160300,1886374570,17930,17930,17930,17930,0
|
|
20230731,160200,1886374570,17930,17930,17930,17930,0
|
|
20230731,160100,1886374570,17930,17930,17930,17930,0
|
|
20230731,160000,1886374570,17930,17930,17930,17930,0
|
|
20230731,155900,1886374570,17930,17930,17930,17930,0
|
|
20230731,155800,1886374570,17930,17930,17930,17930,0
|
|
20230731,155700,1886374570,17930,17930,17930,17930,0
|
|
20230731,155600,1886374570,17930,17930,17930,17930,0
|
|
20230731,155500,1886374570,17930,17930,17930,17930,0
|
|
20230731,155400,1886374570,17930,17930,17930,17930,0
|
|
20230731,155300,1886374570,17930,17930,17930,17930,0
|
|
20230731,155200,1886374570,17930,17930,17930,17930,0
|
|
20230731,155100,1886374570,17930,17930,17930,17930,6640
|
|
20230731,155000,1886374570,17930,17930,17930,17930,0
|
|
20230731,154900,1886374570,17930,17930,17930,17930,0
|
|
20230731,154800,1886374570,17930,17930,17930,17930,0
|
|
20230731,154700,1886374570,17930,17930,17930,17930,0
|
|
20230731,154600,1886374570,17930,17930,17930,17930,0
|
|
20230731,154500,1886374570,17930,17930,17930,17930,0
|
|
20230731,154400,1886374570,17930,17930,17930,17930,0
|
|
20230731,154300,1886374570,17930,17930,17930,17930,0
|
|
20230731,154200,1886374570,17930,17930,17930,17930,0
|
|
20230731,154100,1886374570,17930,17930,17930,17930,0
|
|
20230731,154000,1886374570,17930,17930,17930,17930,0
|
|
20230731,153900,1886374570,17930,17930,17930,17930,0
|
|
20230731,153800,1886374570,17930,17930,17930,17930,0
|
|
20230731,153700,1886374570,17930,17930,17930,17930,0
|
|
20230731,153600,1886374570,17930,17930,17930,17930,0
|
|
20230731,153500,1886374570,17930,17930,17930,17930,0
|
|
20230731,153400,1886374570,17930,17930,17930,17930,0
|
|
20230731,153300,1886374570,17930,17930,17930,17930,0
|
|
20230731,153200,1886374570,17930,17930,17930,17930,0
|
|
20230731,153100,1886374570,17930,17930,17930,17930,0
|
|
20230731,153000,1886374570,17930,17930,17930,17930,6640
|
|
20230731,152900,1767319370,18030,18030,18030,18030,0
|
|
20230731,152800,1767319370,18030,18030,18030,18030,0
|
|
20230731,152700,1767319370,18030,18030,18030,18030,0
|
|
20230731,152600,1767319370,18030,18030,18030,18030,0
|
|
20230731,152500,1767319370,18030,18030,18030,18030,0
|
|
20230731,152400,1767319370,18030,18030,18030,18030,0
|
|
20230731,152300,1767319370,18030,18030,18030,18030,0
|
|
20230731,152200,1767319370,18030,18030,18030,18030,0
|
|
20230731,152100,1767319370,18030,18030,18030,18030,0
|
|
20230731,152000,1767319370,18030,18030,18030,18030,0
|
|
20230731,151900,1767319370,18030,18020,18030,18010,260
|
|
20230731,151800,1762633730,18020,18030,18040,18020,2087
|
|
20230731,151700,1725006400,18030,18030,18040,18030,531
|
|
20230731,151600,1715429480,18030,18030,18040,18030,450
|
|
20230731,151500,1707313540,18030,18040,18050,18030,356
|
|
20230731,151400,1700890750,18040,18040,18050,18040,236
|
|
20230731,151300,1696631960,18030,18040,18040,18030,323
|
|
20230731,151200,1690805580,18030,18030,18040,18030,145
|
|
20230731,151100,1688189870,18040,18030,18040,18030,127
|
|
20230731,151000,1685898810,18030,18010,18040,18010,249
|
|
20230731,150900,1681411250,18010,18050,18050,18010,90
|
|
20230731,150800,1679788800,18020,18050,18060,18020,433
|
|
20230731,150700,1671977840,18060,18060,18060,18050,639
|
|
20230731,150600,1660438110,18060,18010,18070,18000,1506
|
|
20230731,150500,1633301740,18010,18000,18010,18000,218
|
|
20230731,150400,1629375610,18010,18000,18010,18000,161
|
|
20230731,150300,1626476060,18010,18010,18010,18000,1191
|
|
20230731,150200,1605026220,18010,18010,18010,18000,135
|
|
20230731,150100,1602595270,18000,18000,18010,18000,201
|
|
20230731,150000,1598975700,18010,18000,18010,18000,217
|
|
20230731,145900,1595068210,18010,18000,18010,17990,173
|
|
20230731,145800,1591953100,18000,17990,18000,17980,327
|
|
20230731,145700,1586070050,17990,17970,17990,17960,921
|
|
20230731,145600,1569518510,17970,17960,17970,17960,216
|
|
20230731,145500,1565637890,17960,17960,17960,17950,173
|
|
20230731,145400,1562530860,17960,17950,17960,17950,262
|
|
20230731,145300,1557825930,17950,17950,17950,17940,142
|
|
20230731,145200,1555277360,17950,17910,17950,17910,464
|
|
20230731,145100,1546959430,17920,17920,17920,17910,75
|
|
20230731,145000,1545615850,17920,17910,17920,17910,73
|
|
20230731,144900,1544308070,17910,17920,17930,17910,192
|
|
20230731,144800,1540867370,17930,17930,17930,17920,31
|
|
20230731,144700,1540311600,17920,17930,17930,17920,154
|
|
20230731,144600,1537550570,17930,17950,17950,17920,52
|
|
20230731,144500,1536617690,17960,17960,17970,17950,121
|
|
20230731,144400,1534445260,17970,17960,17970,17960,360
|
|
20230731,144300,1527979400,17970,17990,17990,17960,467
|
|
20230731,144200,1519580800,17990,18000,18000,17990,47
|
|
20230731,144100,1518734940,18000,18000,18000,17990,36
|
|
20230731,144000,1518086980,18000,17990,18000,17990,110
|
|
20230731,143900,1516107740,17990,18030,18030,17990,726
|
|
20230731,143800,1503031960,18030,18030,18030,18020,27
|
|
20230731,143700,1502545180,18030,18020,18030,18020,137
|
|
20230731,143600,1500075130,18020,18020,18030,18020,64
|
|
20230731,143500,1498921670,18030,18020,18030,18010,216
|
|
20230731,143400,1495029310,18010,18020,18020,18010,38
|
|
20230731,143300,1494344610,18010,18010,18020,18010,46
|
|
20230731,143200,1493516050,18020,18010,18020,18010,37
|
|
20230731,143100,1492849390,18020,18010,18020,18000,174
|
|
20230731,143000,1489715680,18010,18000,18010,18000,61
|
|
20230731,142900,1488617320,18010,18000,18010,18000,212
|
|
20230731,142800,1484799520,18010,18000,18010,18000,32
|
|
20230731,142700,1484223240,18010,18000,18010,17990,40
|
|
20230731,142600,1483503020,18010,18020,18020,17980,136
|
|
20230731,142500,1481054970,18020,18020,18030,18020,56
|
|
20230731,142400,1480045780,18020,18030,18030,18020,65
|
|
20230731,142300,1478874140,18030,18030,18030,18020,57
|
|
20230731,142200,1477846750,18030,18030,18030,18020,29
|
|
20230731,142100,1477323930,18020,18020,18030,18020,125
|
|
20230731,142000,1475071230,18010,17980,18010,17980,320
|
|
20230731,141900,1469314970,17970,17980,17980,17970,56
|
|
20230731,141800,1468308400,17970,17980,17980,17970,56
|
|
20230731,141700,1467301560,17970,17950,17970,17950,285
|
|
20230731,141600,1462181400,17960,17950,17960,17950,59
|
|
20230731,141500,1461122110,17960,17960,17960,17950,21
|
|
20230731,141400,1460744990,17960,17970,17970,17950,305
|
|
20230731,141300,1455265040,17960,17960,17970,17950,153
|
|
20230731,141200,1452517390,17960,17970,17970,17960,71
|
|
20230731,141100,1451242130,17950,17960,17970,17950,83
|
|
20230731,141000,1449751300,17970,17950,17970,17900,331
|
|
20230731,140900,1443810510,17900,17920,17950,17900,249
|
|
20230731,140800,1439348550,17930,17950,17950,17920,34
|
|
20230731,140700,1438738640,17940,17920,17950,17920,202
|
|
20230731,140600,1435118350,17920,17910,17920,17890,194
|
|
20230731,140500,1431644110,17910,17900,17910,17900,33
|
|
20230731,140400,1431053320,17890,17890,17900,17890,77
|
|
20230731,140300,1429675780,17880,17870,17880,17870,88
|
|
20230731,140200,1428102380,17880,17880,17890,17880,111
|
|
20230731,140100,1426117570,17890,17880,17890,17880,28
|
|
20230731,140000,1425616690,17900,17900,17910,17880,230
|
|
20230731,135900,1421500780,17910,17900,17910,17900,47
|
|
20230731,135800,1420659300,17910,17900,17910,17900,28
|
|
20230731,135700,1420157870,17910,17880,17910,17870,267
|
|
20230731,135600,1415382530,17870,17880,17880,17870,52
|
|
20230731,135500,1414452970,17880,17900,17900,17880,359
|
|
20230731,135400,1408030040,17900,17900,17900,17890,108
|
|
20230731,135300,1406097900,17900,17900,17900,17890,29
|
|
20230731,135200,1405578990,17890,17890,17910,17890,258
|
|
20230731,135100,1400962320,17890,17900,17900,17890,4
|
|
20230731,135000,1400890750,17890,17880,17900,17880,280
|
|
20230731,134900,1395881390,17870,17880,17890,17870,134
|
|
20230731,134800,1393485490,17890,17890,17890,17880,11
|
|
20230731,134700,1393288740,17880,17890,17890,17880,13
|
|
20230731,134600,1393056210,17870,17880,17890,17870,155
|
|
20230731,134500,1390285280,17860,17870,17870,17860,119
|
|
20230731,134400,1388158780,17870,17870,17870,17860,131
|
|
20230731,134300,1385817850,17870,17870,17870,17860,172
|
|
20230731,134200,1382744560,17860,17870,17870,17860,299
|
|
20230731,134100,1377401850,17860,17870,17870,17860,43
|
|
20230731,134000,1376633580,17870,17880,17880,17870,66
|
|
20230731,133900,1375454060,17870,17870,17880,17870,313
|
|
20230731,133800,1369860730,17870,17870,17870,17870,104
|
|
20230731,133700,1368002250,17870,17880,17880,17870,187
|
|
20230731,133600,1364658730,17880,17890,17890,17870,118
|
|
20230731,133500,1362548900,17880,17890,17900,17880,239
|
|
20230731,133400,1358274220,17900,17890,17900,17890,6
|
|
20230731,133300,1358166860,17900,17900,17900,17890,141
|
|
20230731,133200,1355644280,17900,17900,17900,17900,190
|
|
20230731,133100,1352243280,17910,17910,17910,17900,7
|
|
20230731,133000,1352117960,17910,17910,17910,17900,115
|
|
20230731,132900,1350059360,17900,17900,17900,17900,34
|
|
20230731,132800,1349450760,17910,17900,17910,17900,5
|
|
20230731,132700,1349361250,17900,17910,17910,17900,112
|
|
20230731,132600,1347356370,17900,17910,17910,17900,34
|
|
20230731,132500,1346747750,17900,17900,17900,17900,167
|
|
20230731,132400,1343758450,17900,17920,17920,17900,5
|
|
20230731,132300,1343668930,17900,17900,17920,17900,119
|
|
20230731,132200,1341537890,17900,17910,17920,17900,95
|
|
20230731,132100,1339836470,17910,17900,17910,17900,289
|
|
20230731,132000,1334660520,17900,17900,17910,17900,13
|
|
20230731,131900,1334427730,17910,17910,17910,17910,110
|
|
20230731,131800,1332457630,17910,17910,17920,17910,7
|
|
20230731,131700,1332332240,17920,17920,17930,17920,267
|
|
20230731,131600,1327546600,17930,17940,17940,17920,26
|
|
20230731,131500,1327080420,17930,17940,17940,17930,4
|
|
20230731,131400,1327008690,17940,17950,17950,17940,13
|
|
20230731,131300,1326775350,17940,17950,17960,17920,76
|
|
20230731,131200,1325411980,17930,17920,17960,17920,57
|
|
20230731,131100,1324390200,17920,17920,17920,17920,130
|
|
20230731,131000,1322060600,17920,17950,17960,17920,332
|
|
20230731,130900,1316110470,17920,17940,17950,17920,291
|
|
20230731,130800,1310891280,17920,17950,17950,17920,165
|
|
20230731,130700,1307933120,17930,17920,17950,17920,8
|
|
20230731,130600,1307789700,17920,17910,17950,17910,290
|
|
20230731,130500,1302591830,17930,17910,17930,17910,32
|
|
20230731,130400,1302018420,17910,17910,17920,17900,68
|
|
20230731,130300,1300800570,17900,17890,17900,17880,231
|
|
20230731,130200,1296666270,17890,17900,17900,17890,56
|
|
20230731,130100,1295664400,17880,17890,17890,17880,103
|
|
20230731,130000,1293821760,17900,17910,17910,17890,19
|
|
20230731,125900,1293481620,17880,17900,17900,17880,120
|
|
20230731,125800,1291333980,17900,17930,17930,17890,274
|
|
20230731,125700,1286428070,17920,17920,17930,17920,66
|
|
20230731,125600,1285245340,17910,17890,17920,17890,68
|
|
20230731,125500,1284027680,17890,17900,17900,17890,101
|
|
20230731,125400,1282220780,17900,17890,17900,17890,16
|
|
20230731,125300,1281934430,17890,17880,17900,17880,199
|
|
20230731,125200,1278374780,17890,17880,17890,17870,339
|
|
20230731,125100,1272314060,17870,17880,17890,17870,31
|
|
20230731,125000,1271759780,17880,17890,17890,17880,219
|
|
20230731,124900,1267843940,17880,17880,17880,17880,17
|
|
20230731,124800,1267539980,17880,17880,17910,17880,82
|
|
20230731,124700,1266073790,17870,17880,17920,17870,155
|
|
20230731,124600,1263303350,17880,17870,17880,17870,46
|
|
20230731,124500,1262481010,17880,17870,17880,17870,235
|
|
20230731,124400,1258280260,17910,17870,17910,17870,15
|
|
20230731,124300,1258011770,17910,17890,17910,17870,214
|
|
20230731,124200,1254181980,17910,17910,17910,17890,284
|
|
20230731,124100,1249099930,17900,17910,17910,17900,6
|
|
20230731,124000,1248992520,17910,17900,17910,17900,83
|
|
20230731,123900,1247506810,17900,17920,17920,17900,257
|
|
20230731,123800,1242904090,17920,17920,17920,17920,6
|
|
20230731,123700,1242796570,17930,17930,17930,17920,530
|
|
20230731,123600,1233294720,17940,17940,17940,17930,208
|
|
20230731,123500,1229564520,17930,17930,17930,17930,405
|
|
20230731,123400,1222302870,17930,17940,17940,17930,109
|
|
20230731,123300,1220348440,17940,17930,17940,17930,45
|
|
20230731,123200,1219541460,17940,17930,17940,17930,57
|
|
20230731,123100,1218518920,17940,17940,17940,17940,20
|
|
20230731,123000,1218160120,17950,17940,17950,17940,90
|
|
20230731,122900,1216545500,17940,17940,17940,17930,126
|
|
20230731,122800,1214285380,17950,17940,17950,17940,181
|
|
20230731,122700,1211038230,17930,17930,17940,17930,9
|
|
20230731,122600,1210876820,17930,17930,17940,17930,125
|
|
20230731,122500,1208635490,17930,17930,17940,17930,130
|
|
20230731,122400,1206303380,17940,17940,17940,17930,11
|
|
20230731,122300,1206106070,17930,17930,17940,17930,138
|
|
20230731,122200,1203631540,17930,17930,17940,17930,81
|
|
20230731,122100,1202178890,17940,17870,17960,17860,460
|
|
20230731,122000,1193940330,17870,17800,17870,17790,388
|
|
20230731,121900,1187016670,17800,17800,17800,17790,97
|
|
20230731,121800,1185290240,17800,17790,17800,17790,111
|
|
20230731,121700,1183315490,17790,17810,17810,17790,54
|
|
20230731,121600,1182354570,17800,17800,17810,17800,28
|
|
20230731,121500,1181856080,17800,17810,17810,17800,234
|
|
20230731,121400,1177689580,17800,17810,17810,17800,5
|
|
20230731,121300,1177600570,17800,17800,17810,17800,207
|
|
20230731,121200,1173915080,17810,17810,17810,17800,26
|
|
20230731,121100,1173452190,17800,17790,17800,17790,57
|
|
20230731,121000,1172437630,17800,17800,17810,17790,112
|
|
20230731,120900,1170445070,17800,17790,17800,17790,142
|
|
20230731,120800,1167917650,17790,17800,17800,17790,11
|
|
20230731,120700,1167721900,17800,17810,17810,17790,393
|
|
20230731,120600,1160726190,17810,17830,17830,17810,60
|
|
20230731,120500,1159657350,17800,17800,17800,17800,103
|
|
20230731,120400,1157823950,17800,17810,17810,17800,10
|
|
20230731,120300,1157645940,17810,17850,17850,17810,785
|
|
20230731,120200,1143645590,17840,17850,17850,17840,366
|
|
20230731,120100,1137116040,17840,17850,17860,17840,55
|
|
20230731,120000,1136134320,17850,17850,17860,17850,52
|
|
20230731,115900,1135206070,17850,17860,17860,17850,142
|
|
20230731,115800,1132671260,17850,17850,17860,17850,9
|
|
20230731,115700,1132510590,17850,17850,17860,17850,108
|
|
20230731,115600,1130582780,17850,17850,17860,17850,90
|
|
20230731,115500,1128976130,17860,17860,17860,17850,59
|
|
20230731,115400,1127922420,17870,17850,17870,17850,144
|
|
20230731,115300,1125350580,17860,17850,17860,17840,121
|
|
20230731,115200,1123191740,17840,17840,17850,17840,166
|
|
20230731,115100,1120228960,17840,17850,17850,17840,260
|
|
20230731,115000,1115589840,17850,17850,17860,17850,51
|
|
20230731,114900,1114679440,17840,17870,17870,17840,111
|
|
20230731,114800,1112697630,17870,17860,17870,17860,44
|
|
20230731,114700,1111911770,17850,17880,17880,17840,89
|
|
20230731,114600,1110321670,17870,17790,17890,17770,618
|
|
20230731,114500,1099301030,17780,17790,17790,17780,46
|
|
20230731,114400,1098482720,17780,17780,17780,17770,53
|
|
20230731,114300,1097540420,17770,17730,17820,17730,1053
|
|
20230731,114200,1078834670,17730,17740,17740,17730,86
|
|
20230731,114100,1077309770,17740,17740,17740,17740,104
|
|
20230731,114000,1075464810,17740,17750,17750,17740,76
|
|
20230731,113900,1074116380,17740,17740,17750,17730,1019
|
|
20230731,113800,1056039540,17750,17750,17760,17750,323
|
|
20230731,113700,1050306250,17760,17740,17760,17740,120
|
|
20230731,113600,1048176690,17740,17740,17740,17740,134
|
|
20230731,113500,1045799530,17750,17750,17750,17740,166
|
|
20230731,113400,1042854070,17750,17750,17750,17750,4
|
|
20230731,113300,1042783070,17760,17750,17760,17740,298
|
|
20230731,113200,1037493260,17750,17750,17760,17750,51
|
|
20230731,113100,1036587900,17750,17760,17760,17750,49
|
|
20230731,113000,1035718120,17750,17750,17760,17750,111
|
|
20230731,112900,1033747850,17740,17740,17750,17740,87
|
|
20230731,112800,1032204390,17750,17740,17750,17740,48
|
|
20230731,112700,1031352830,17740,17730,17740,17730,309
|
|
20230731,112600,1025871220,17740,17740,17750,17730,168
|
|
20230731,112500,1022891190,17750,17720,17750,17720,371
|
|
20230731,112400,1016313390,17720,17730,17730,17720,49
|
|
20230731,112300,1015445070,17720,17720,17720,17720,134
|
|
20230731,112200,1013070590,17720,17770,17770,17720,260
|
|
20230731,112100,1008458070,17770,17780,17780,17770,72
|
|
20230731,112000,1007177920,17770,17730,17770,17720,185
|
|
20230731,111900,1003895850,17720,17710,17730,17710,185
|
|
20230731,111800,1000617960,17720,17720,17720,17710,103
|
|
20230731,111700,998792830,17720,17750,17750,17710,633
|
|
20230731,111600,987566490,17750,17770,17770,17750,228
|
|
20230731,111500,983517510,17760,17760,17770,17760,61
|
|
20230731,111400,982434050,17760,17760,17770,17760,154
|
|
20230731,111300,979698820,17770,17770,17780,17770,69
|
|
20230731,111200,978472670,17770,17800,17800,17770,255
|
|
20230731,111100,973937200,17800,17800,17810,17800,300
|
|
20230731,111000,968597190,17810,17800,17810,17800,979
|
|
20230731,110900,951170750,17800,17810,17810,17800,212
|
|
20230731,110800,947397040,17810,17810,17810,17800,57
|
|
20230731,110700,946382300,17820,17800,17820,17800,15
|
|
20230731,110600,946115140,17810,17820,17820,17800,186
|
|
20230731,110500,942802620,17810,17810,17810,17800,73
|
|
20230731,110400,941502530,17810,17800,17810,17800,87
|
|
20230731,110300,939953840,17800,17810,17810,17800,107
|
|
20230731,110200,938049170,17810,17810,17820,17810,1025
|
|
20230731,110100,919793820,17800,17800,17810,17800,154
|
|
20230731,110000,917052570,17810,17800,17810,17800,11
|
|
20230731,105900,916856720,17810,17800,17810,17800,74
|
|
20230731,105800,915539490,17810,17800,17810,17800,204
|
|
20230731,105700,911907300,17810,17800,17810,17800,78
|
|
20230731,105600,910518570,17800,17820,17820,17800,222
|
|
20230731,105500,906566910,17810,17800,17820,17800,218
|
|
20230731,105400,902683330,17800,17810,17820,17800,1433
|
|
20230731,105300,877173210,17820,17810,17820,17800,1095
|
|
20230731,105200,857672070,17810,17790,17830,17790,1471
|
|
20230731,105100,831485800,17800,17780,17800,17770,3350
|
|
20230731,105000,771861270,17790,17790,17800,17760,168
|
|
20230731,104900,768875580,17790,17750,17790,17740,104
|
|
20230731,104800,767029490,17770,17830,17830,17760,1353
|
|
20230731,104700,742943750,17830,17820,17830,17820,398
|
|
20230731,104600,735848100,17830,17880,17880,17820,1067
|
|
20230731,104500,716816810,17880,17910,17970,17880,1320
|
|
20230731,104400,693164510,17910,17910,17920,17910,77
|
|
20230731,104300,691785110,17910,17910,17920,17910,260
|
|
20230731,104200,687128390,17910,17930,17930,17910,166
|
|
20230731,104100,684154130,17920,17920,17930,17920,49
|
|
20230731,104000,683276030,17920,17910,17920,17910,28
|
|
20230731,103900,682774310,17910,17910,17920,17910,256
|
|
20230731,103800,678189280,17910,17910,17910,17900,155
|
|
20230731,103700,675414600,17900,17920,17920,17900,9
|
|
20230731,103600,675253380,17920,17900,17920,17890,141
|
|
20230731,103500,672728920,17890,17900,17900,17890,67
|
|
20230731,103400,671530080,17890,17890,17900,17890,239
|
|
20230731,103300,667254270,17890,17890,17900,17890,14
|
|
20230731,103200,667003760,17900,17900,17910,17900,325
|
|
20230731,103100,661185140,17910,17910,17920,17910,90
|
|
20230731,103000,659573190,17910,17910,17910,17910,47
|
|
20230731,102900,658731420,17910,17910,17910,17900,221
|
|
20230731,102800,654775010,17900,17900,17920,17900,130
|
|
20230731,102700,652447840,17910,17900,17910,17900,233
|
|
20230731,102600,648277100,17910,17910,17920,17910,219
|
|
20230731,102500,644354590,17910,17920,17920,17910,154
|
|
20230731,102400,641595360,17920,17920,17920,17910,32
|
|
20230731,102300,641022010,17910,17920,17920,17910,195
|
|
20230731,102200,637529510,17910,17920,17920,17910,33
|
|
20230731,102100,636938470,17920,17910,17920,17910,158
|
|
20230731,102000,634108580,17910,17910,17920,17910,42
|
|
20230731,101900,633356320,17910,17910,17920,17910,149
|
|
20230731,101800,630687630,17910,17910,17920,17910,193
|
|
20230731,101700,627230880,17920,17920,17920,17910,81
|
|
20230731,101600,625779830,17910,17920,17920,17910,78
|
|
20230731,101500,624382840,17920,17920,17930,17910,202
|
|
20230731,101400,620763020,17910,17920,17920,17910,141
|
|
20230731,101300,618236610,17920,17930,17930,17920,326
|
|
20230731,101200,612391990,17930,17940,17940,17930,176
|
|
20230731,101100,609235280,17940,17940,17940,17930,14
|
|
20230731,101000,608984160,17930,17940,17940,17930,175
|
|
20230731,100900,605846270,17940,17950,17950,17930,434
|
|
20230731,100800,598056830,17960,17960,17960,17950,72
|
|
20230731,100700,596764170,17950,17950,17960,17950,341
|
|
20230731,100600,590642690,17950,17960,17960,17950,1078
|
|
20230731,100500,571292460,17960,17980,17980,17960,123
|
|
20230731,100400,569082410,17970,17990,17990,17970,56
|
|
20230731,100300,568075060,17990,18020,18020,17950,4069
|
|
20230731,100200,494825080,18020,18020,18030,18020,534
|
|
20230731,100100,485202360,18020,18020,18030,18020,766
|
|
20230731,100000,471398960,18020,18030,18040,18020,1171
|
|
20230731,095900,450295230,18030,18000,18030,18000,283
|
|
20230731,095800,445196070,18000,18000,18010,18000,56
|
|
20230731,095700,444187970,18010,17990,18010,17980,134
|
|
20230731,095600,441776750,18000,17980,18000,17980,99
|
|
20230731,095500,439996020,17990,17990,18000,17990,34
|
|
20230731,095400,439384260,17980,17990,17990,17980,325
|
|
20230731,095300,433538960,17990,17980,17990,17980,4
|
|
20230731,095200,433467030,17980,17970,17990,17970,125
|
|
20230731,095100,431219480,17970,17990,17990,17970,174
|
|
20230731,095000,428089850,17980,17970,17990,17970,178
|
|
20230731,094900,424889440,17980,17980,17990,17970,177
|
|
20230731,094800,421707260,17980,17960,17980,17960,112
|
|
20230731,094700,419694540,17970,17970,17970,17960,463
|
|
20230731,094600,411374880,17970,17960,17970,17960,206
|
|
20230731,094500,407673210,17970,17970,17980,17960,251
|
|
20230731,094400,403163180,17970,17970,17970,17960,270
|
|
20230731,094300,398311730,17980,17980,17980,17980,93
|
|
20230731,094200,396639590,17980,17980,17980,17980,35
|
|
20230731,094100,396010290,17960,17960,17980,17950,407
|
|
20230731,094000,388699170,17950,17970,17970,17950,108
|
|
20230731,093900,386759980,17970,18020,18020,17970,962
|
|
20230731,093800,369436400,18020,18030,18030,18020,191
|
|
20230731,093700,365994330,18020,18030,18030,18020,113
|
|
20230731,093600,363957840,18030,18060,18070,18030,237
|
|
20230731,093500,359680080,18070,18090,18090,18070,29
|
|
20230731,093400,359155960,18090,18130,18130,18090,118
|
|
20230731,093300,357019660,18140,18140,18140,18140,249
|
|
20230731,093200,352502800,18140,18150,18150,18140,141
|
|
20230731,093100,349944620,18170,18250,18250,18150,2904
|
|
20230731,093000,296994950,18250,18240,18250,18240,47
|
|
20230731,092900,296137250,18240,18200,18240,18200,208
|
|
20230731,092800,292344050,18250,18260,18260,18250,761
|
|
20230731,092700,278455780,18280,18270,18280,18270,86
|
|
20230731,092600,276884550,18260,18150,18260,18150,972
|
|
20230731,092500,259149140,18220,18210,18230,18140,467
|
|
20230731,092400,250641540,18220,18210,18220,18120,213
|
|
20230731,092300,246772300,18220,18180,18220,18180,29
|
|
20230731,092200,246244020,18130,18110,18130,18100,314
|
|
20230731,092100,240558410,18100,18070,18110,18070,143
|
|
20230731,092000,237971030,18070,18140,18140,18060,115
|
|
20230731,091900,235894040,18140,18060,18140,18060,30
|
|
20230731,091800,235351360,18070,18080,18080,18060,221
|
|
20230731,091700,231359120,18080,18060,18080,18060,1573
|
|
20230731,091600,202919640,18070,18080,18080,18030,618
|
|
20230731,091500,191769310,18080,17990,18080,17990,112
|
|
20230731,091400,189753280,18000,18000,18010,17990,52
|
|
20230731,091300,188817050,18000,18000,18000,17990,960
|
|
20230731,091200,171537120,18010,18060,18060,18010,429
|
|
20230731,091100,163807960,18060,18100,18140,18060,150
|
|
20230731,091000,161093300,18150,18200,18200,18150,5314
|
|
20230731,090900,64378550,18200,18200,18250,18200,843
|
|
20230731,090800,49035090,18200,18200,18250,18200,920
|
|
20230731,090700,32264060,18200,18210,18240,18200,110
|
|
20230731,090600,30258400,18200,18200,18240,18200,130
|
|
20230731,090500,27891500,18230,18200,18240,18200,159
|
|
20230731,090400,24996780,18200,18200,18230,18200,225
|
|
20230731,090300,20901750,18200,18200,18240,18200,220
|
|
20230731,090200,16895100,18200,18200,18250,18200,69
|
|
20230731,090100,15637490,18200,18160,18250,18100,474
|
|
20230731,090000,7027450,18160,18250,18250,18160,386
|