650 lines
32 KiB
CSV
650 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230731,194700,6870062640,7320,7320,7320,7320,19706
|
|
20230731,194600,6870062640,7320,7320,7320,7320,0
|
|
20230731,194500,6870062640,7320,7320,7320,7320,0
|
|
20230731,194400,6870062640,7320,7320,7320,7320,0
|
|
20230731,194300,6870062640,7320,7320,7320,7320,0
|
|
20230731,194200,6870062640,7320,7320,7320,7320,0
|
|
20230731,194100,6870062640,7320,7320,7320,7320,0
|
|
20230731,194000,6870062640,7320,7320,7320,7320,0
|
|
20230731,193900,6870062640,7320,7320,7320,7320,0
|
|
20230731,193800,6870062640,7320,7320,7320,7320,0
|
|
20230731,193700,6870062640,7320,7320,7320,7320,0
|
|
20230731,193600,6870062640,7320,7320,7320,7320,0
|
|
20230731,193500,6870062640,7320,7320,7320,7320,0
|
|
20230731,193400,6870062640,7320,7320,7320,7320,0
|
|
20230731,193300,6870062640,7320,7320,7320,7320,0
|
|
20230731,193200,6870062640,7320,7320,7320,7320,0
|
|
20230731,193100,6870062640,7320,7320,7320,7320,0
|
|
20230731,193000,6870062640,7320,7320,7320,7320,0
|
|
20230731,192900,6870062640,7320,7320,7320,7320,0
|
|
20230731,192800,6870062640,7320,7320,7320,7320,0
|
|
20230731,192700,6870062640,7320,7320,7320,7320,0
|
|
20230731,192600,6870062640,7320,7320,7320,7320,0
|
|
20230731,192500,6870062640,7320,7320,7320,7320,0
|
|
20230731,192400,6870062640,7320,7320,7320,7320,0
|
|
20230731,192300,6870062640,7320,7320,7320,7320,0
|
|
20230731,192200,6870062640,7320,7320,7320,7320,0
|
|
20230731,192100,6870062640,7320,7320,7320,7320,0
|
|
20230731,192000,6870062640,7320,7320,7320,7320,0
|
|
20230731,191900,6870062640,7320,7320,7320,7320,0
|
|
20230731,191800,6870062640,7320,7320,7320,7320,0
|
|
20230731,191700,6870062640,7320,7320,7320,7320,19706
|
|
20230731,191600,6870062640,7320,7320,7320,7320,0
|
|
20230731,191500,6870062640,7320,7320,7320,7320,0
|
|
20230731,191400,6870062640,7320,7320,7320,7320,0
|
|
20230731,191300,6870062640,7320,7320,7320,7320,0
|
|
20230731,191200,6870062640,7320,7320,7320,7320,0
|
|
20230731,191100,6870062640,7320,7320,7320,7320,0
|
|
20230731,191000,6870062640,7320,7320,7320,7320,0
|
|
20230731,190900,6870062640,7320,7320,7320,7320,0
|
|
20230731,190800,6870062640,7320,7320,7320,7320,0
|
|
20230731,190700,6870062640,7320,7320,7320,7320,0
|
|
20230731,190600,6870062640,7320,7320,7320,7320,0
|
|
20230731,190500,6870062640,7320,7320,7320,7320,0
|
|
20230731,190400,6870062640,7320,7320,7320,7320,0
|
|
20230731,190300,6870062640,7320,7320,7320,7320,0
|
|
20230731,190200,6870062640,7320,7320,7320,7320,0
|
|
20230731,190100,6870062640,7320,7320,7320,7320,0
|
|
20230731,190000,6870062640,7320,7320,7320,7320,0
|
|
20230731,185900,6870062640,7320,7320,7320,7320,0
|
|
20230731,185800,6870062640,7320,7320,7320,7320,0
|
|
20230731,185700,6870062640,7320,7320,7320,7320,0
|
|
20230731,185600,6870062640,7320,7320,7320,7320,0
|
|
20230731,185500,6870062640,7320,7320,7320,7320,0
|
|
20230731,185400,6870062640,7320,7320,7320,7320,0
|
|
20230731,185300,6870062640,7320,7320,7320,7320,0
|
|
20230731,185200,6870062640,7320,7320,7320,7320,0
|
|
20230731,185100,6870062640,7320,7320,7320,7320,0
|
|
20230731,185000,6870062640,7320,7320,7320,7320,0
|
|
20230731,184900,6870062640,7320,7320,7320,7320,0
|
|
20230731,184800,6870062640,7320,7320,7320,7320,0
|
|
20230731,184700,6870062640,7320,7320,7320,7320,19706
|
|
20230731,184600,6870062640,7320,7320,7320,7320,0
|
|
20230731,184500,6870062640,7320,7320,7320,7320,0
|
|
20230731,184400,6870062640,7320,7320,7320,7320,0
|
|
20230731,184300,6870062640,7320,7320,7320,7320,0
|
|
20230731,184200,6870062640,7320,7320,7320,7320,0
|
|
20230731,184100,6870062640,7320,7320,7320,7320,0
|
|
20230731,184000,6870062640,7320,7320,7320,7320,0
|
|
20230731,183900,6870062640,7320,7320,7320,7320,0
|
|
20230731,183800,6870062640,7320,7320,7320,7320,0
|
|
20230731,183700,6870062640,7320,7320,7320,7320,0
|
|
20230731,183600,6870062640,7320,7320,7320,7320,0
|
|
20230731,183500,6870062640,7320,7320,7320,7320,0
|
|
20230731,183400,6870062640,7320,7320,7320,7320,0
|
|
20230731,183300,6870062640,7320,7320,7320,7320,0
|
|
20230731,183200,6870062640,7320,7320,7320,7320,0
|
|
20230731,183100,6870062640,7320,7320,7320,7320,0
|
|
20230731,183000,6870062640,7320,7320,7320,7320,0
|
|
20230731,182900,6870062640,7320,7320,7320,7320,0
|
|
20230731,182800,6870062640,7320,7320,7320,7320,0
|
|
20230731,182700,6870062640,7320,7320,7320,7320,0
|
|
20230731,182600,6870062640,7320,7320,7320,7320,0
|
|
20230731,182500,6870062640,7320,7320,7320,7320,0
|
|
20230731,182400,6870062640,7320,7320,7320,7320,0
|
|
20230731,182300,6870062640,7320,7320,7320,7320,0
|
|
20230731,182200,6870062640,7320,7320,7320,7320,0
|
|
20230731,182100,6870062640,7320,7320,7320,7320,0
|
|
20230731,182000,6870062640,7320,7320,7320,7320,0
|
|
20230731,181900,6870062640,7320,7320,7320,7320,0
|
|
20230731,181800,6870062640,7320,7320,7320,7320,0
|
|
20230731,181700,6870062640,7320,7320,7320,7320,19706
|
|
20230731,181600,6870062640,7320,7320,7320,7320,0
|
|
20230731,181500,6870062640,7320,7320,7320,7320,0
|
|
20230731,181400,6870062640,7320,7320,7320,7320,0
|
|
20230731,181300,6870062640,7320,7320,7320,7320,0
|
|
20230731,181200,6870062640,7320,7320,7320,7320,0
|
|
20230731,181100,6870062640,7320,7320,7320,7320,0
|
|
20230731,181000,6870062640,7320,7320,7320,7320,0
|
|
20230731,180900,6870062640,7320,7320,7320,7320,0
|
|
20230731,180800,6870062640,7320,7320,7320,7320,0
|
|
20230731,180700,6870062640,7320,7320,7320,7320,0
|
|
20230731,180600,6870062640,7320,7320,7320,7320,0
|
|
20230731,180500,6870062640,7320,7320,7320,7320,0
|
|
20230731,180400,6870062640,7320,7320,7320,7320,0
|
|
20230731,180300,6870062640,7320,7320,7320,7320,0
|
|
20230731,180200,6870062640,7320,7320,7320,7320,0
|
|
20230731,180100,6870062640,7320,7320,7320,7320,0
|
|
20230731,180000,6870062640,7320,7320,7320,7320,0
|
|
20230731,175900,6870062640,7320,7320,7320,7320,0
|
|
20230731,175800,6870062640,7320,7320,7320,7320,0
|
|
20230731,175700,6870062640,7320,7320,7320,7320,0
|
|
20230731,175600,6870062640,7320,7320,7320,7320,0
|
|
20230731,175500,6870062640,7320,7320,7320,7320,0
|
|
20230731,175400,6870062640,7320,7320,7320,7320,0
|
|
20230731,175300,6870062640,7320,7320,7320,7320,0
|
|
20230731,175200,6870062640,7320,7320,7320,7320,0
|
|
20230731,175100,6870062640,7320,7320,7320,7320,0
|
|
20230731,175000,6870062640,7320,7320,7320,7320,0
|
|
20230731,174900,6870062640,7320,7320,7320,7320,0
|
|
20230731,174800,6870062640,7320,7320,7320,7320,0
|
|
20230731,174700,6870062640,7320,7320,7320,7320,19706
|
|
20230731,174600,6870062640,7320,7320,7320,7320,0
|
|
20230731,174500,6870062640,7320,7320,7320,7320,0
|
|
20230731,174400,6870062640,7320,7320,7320,7320,0
|
|
20230731,174300,6870062640,7320,7320,7320,7320,0
|
|
20230731,174200,6870062640,7320,7320,7320,7320,0
|
|
20230731,174100,6870062640,7320,7320,7320,7320,0
|
|
20230731,174000,6870062640,7320,7320,7320,7320,0
|
|
20230731,173900,6870062640,7320,7320,7320,7320,0
|
|
20230731,173800,6870062640,7320,7320,7320,7320,0
|
|
20230731,173700,6870062640,7320,7320,7320,7320,0
|
|
20230731,173600,6870062640,7320,7320,7320,7320,0
|
|
20230731,173500,6870062640,7320,7320,7320,7320,0
|
|
20230731,173400,6870062640,7320,7320,7320,7320,0
|
|
20230731,173300,6870062640,7320,7320,7320,7320,0
|
|
20230731,173200,6870062640,7320,7320,7320,7320,0
|
|
20230731,173100,6870062640,7320,7320,7320,7320,0
|
|
20230731,173000,6870062640,7320,7320,7320,7320,0
|
|
20230731,172900,6870062640,7320,7320,7320,7320,0
|
|
20230731,172800,6870062640,7320,7320,7320,7320,0
|
|
20230731,172700,6870062640,7320,7320,7320,7320,0
|
|
20230731,172600,6870062640,7320,7320,7320,7320,0
|
|
20230731,172500,6870062640,7320,7320,7320,7320,0
|
|
20230731,172400,6870062640,7320,7320,7320,7320,0
|
|
20230731,172300,6870062640,7320,7320,7320,7320,0
|
|
20230731,172200,6870062640,7320,7320,7320,7320,0
|
|
20230731,172100,6870062640,7320,7320,7320,7320,0
|
|
20230731,172000,6870062640,7320,7320,7320,7320,0
|
|
20230731,171900,6870062640,7320,7320,7320,7320,0
|
|
20230731,171800,6870062640,7320,7320,7320,7320,0
|
|
20230731,171700,6870062640,7320,7320,7320,7320,19706
|
|
20230731,171600,6870062640,7320,7320,7320,7320,0
|
|
20230731,171500,6870062640,7320,7320,7320,7320,0
|
|
20230731,171400,6870062640,7320,7320,7320,7320,0
|
|
20230731,171300,6870062640,7320,7320,7320,7320,0
|
|
20230731,171200,6870062640,7320,7320,7320,7320,0
|
|
20230731,171100,6870062640,7320,7320,7320,7320,0
|
|
20230731,171000,6870062640,7320,7320,7320,7320,0
|
|
20230731,170900,6870062640,7320,7320,7320,7320,0
|
|
20230731,170800,6870062640,7320,7320,7320,7320,0
|
|
20230731,170700,6870062640,7320,7320,7320,7320,0
|
|
20230731,170600,6870062640,7320,7320,7320,7320,0
|
|
20230731,170500,6870062640,7320,7320,7320,7320,0
|
|
20230731,170400,6870062640,7320,7320,7320,7320,0
|
|
20230731,170300,6870062640,7320,7320,7320,7320,0
|
|
20230731,170200,6870062640,7320,7320,7320,7320,0
|
|
20230731,170100,6870062640,7320,7320,7320,7320,0
|
|
20230731,170000,6870062640,7320,7320,7320,7320,0
|
|
20230731,165900,6870062640,7320,7320,7320,7320,0
|
|
20230731,165800,6870062640,7320,7320,7320,7320,0
|
|
20230731,165700,6870062640,7320,7320,7320,7320,0
|
|
20230731,165600,6870062640,7320,7320,7320,7320,0
|
|
20230731,165500,6870062640,7320,7320,7320,7320,0
|
|
20230731,165400,6870062640,7320,7320,7320,7320,0
|
|
20230731,165300,6870062640,7320,7320,7320,7320,0
|
|
20230731,165200,6870062640,7320,7320,7320,7320,0
|
|
20230731,165100,6870062640,7320,7320,7320,7320,0
|
|
20230731,165000,6870062640,7320,7320,7320,7320,0
|
|
20230731,164900,6870062640,7320,7320,7320,7320,0
|
|
20230731,164800,6870062640,7320,7320,7320,7320,0
|
|
20230731,164700,6870062640,7320,7320,7320,7320,19706
|
|
20230731,164600,6870062640,7320,7320,7320,7320,0
|
|
20230731,164500,6870062640,7320,7320,7320,7320,0
|
|
20230731,164400,6870062640,7320,7320,7320,7320,0
|
|
20230731,164300,6870062640,7320,7320,7320,7320,0
|
|
20230731,164200,6870062640,7320,7320,7320,7320,0
|
|
20230731,164100,6870062640,7320,7320,7320,7320,0
|
|
20230731,164000,6870062640,7320,7320,7320,7320,0
|
|
20230731,163900,6870062640,7320,7320,7320,7320,0
|
|
20230731,163800,6870062640,7320,7320,7320,7320,0
|
|
20230731,163700,6870062640,7320,7320,7320,7320,0
|
|
20230731,163600,6870062640,7320,7320,7320,7320,0
|
|
20230731,163500,6870062640,7320,7320,7320,7320,0
|
|
20230731,163400,6870062640,7320,7320,7320,7320,0
|
|
20230731,163300,6870062640,7320,7320,7320,7320,0
|
|
20230731,163200,6870062640,7320,7320,7320,7320,0
|
|
20230731,163100,6870062640,7320,7320,7320,7320,0
|
|
20230731,163000,6870062640,7320,7320,7320,7320,0
|
|
20230731,162900,6870062640,7320,7320,7320,7320,0
|
|
20230731,162800,6870062640,7320,7320,7320,7320,0
|
|
20230731,162700,6870062640,7320,7320,7320,7320,0
|
|
20230731,162600,6870062640,7320,7320,7320,7320,0
|
|
20230731,162500,6870062640,7320,7320,7320,7320,0
|
|
20230731,162400,6870062640,7320,7320,7320,7320,0
|
|
20230731,162300,6870062640,7320,7320,7320,7320,0
|
|
20230731,162200,6870062640,7320,7320,7320,7320,0
|
|
20230731,162100,6870062640,7320,7320,7320,7320,0
|
|
20230731,162000,6870062640,7320,7320,7320,7320,0
|
|
20230731,161900,6870062640,7320,7320,7320,7320,0
|
|
20230731,161800,6870062640,7320,7320,7320,7320,0
|
|
20230731,161700,6870062640,7320,7320,7320,7320,19706
|
|
20230731,161600,6870062640,7320,7320,7320,7320,0
|
|
20230731,161500,6870062640,7320,7320,7320,7320,0
|
|
20230731,161400,6870062640,7320,7320,7320,7320,0
|
|
20230731,161300,6870062640,7320,7320,7320,7320,0
|
|
20230731,161200,6870062640,7320,7320,7320,7320,0
|
|
20230731,161100,6870062640,7320,7320,7320,7320,0
|
|
20230731,161000,6870062640,7320,7320,7320,7320,0
|
|
20230731,160900,6870062640,7320,7320,7320,7320,0
|
|
20230731,160800,6870062640,7320,7320,7320,7320,0
|
|
20230731,160700,6870062640,7320,7320,7320,7320,0
|
|
20230731,160600,6870062640,7320,7320,7320,7320,0
|
|
20230731,160500,6870062640,7320,7320,7320,7320,0
|
|
20230731,160400,6870062640,7320,7320,7320,7320,0
|
|
20230731,160300,6870062640,7320,7320,7320,7320,0
|
|
20230731,160200,6870062640,7320,7320,7320,7320,0
|
|
20230731,160100,6870062640,7320,7320,7320,7320,0
|
|
20230731,160000,6870062640,7320,7320,7320,7320,0
|
|
20230731,155900,6870062640,7320,7320,7320,7320,0
|
|
20230731,155800,6870062640,7320,7320,7320,7320,0
|
|
20230731,155700,6870062640,7320,7320,7320,7320,0
|
|
20230731,155600,6870062640,7320,7320,7320,7320,0
|
|
20230731,155500,6870062640,7320,7320,7320,7320,0
|
|
20230731,155400,6870062640,7320,7320,7320,7320,0
|
|
20230731,155300,6870062640,7320,7320,7320,7320,0
|
|
20230731,155200,6870062640,7320,7320,7320,7320,0
|
|
20230731,155100,6870062640,7320,7320,7320,7320,0
|
|
20230731,155000,6870062640,7320,7320,7320,7320,0
|
|
20230731,154900,6870062640,7320,7320,7320,7320,0
|
|
20230731,154800,6870062640,7320,7320,7320,7320,0
|
|
20230731,154700,6870062640,7320,7320,7320,7320,19706
|
|
20230731,154600,6870062640,7320,7320,7320,7320,0
|
|
20230731,154500,6870062640,7320,7320,7320,7320,0
|
|
20230731,154400,6870062640,7320,7320,7320,7320,0
|
|
20230731,154300,6870062640,7320,7320,7320,7320,0
|
|
20230731,154200,6870062640,7320,7320,7320,7320,0
|
|
20230731,154100,6870062640,7320,7320,7320,7320,0
|
|
20230731,154000,6870062640,7320,7320,7320,7320,0
|
|
20230731,153900,6870062640,7320,7320,7320,7320,0
|
|
20230731,153800,6870062640,7320,7320,7320,7320,0
|
|
20230731,153700,6870062640,7320,7320,7320,7320,0
|
|
20230731,153600,6870062640,7320,7320,7320,7320,0
|
|
20230731,153500,6870062640,7320,7320,7320,7320,0
|
|
20230731,153400,6870062640,7320,7320,7320,7320,0
|
|
20230731,153300,6870062640,7320,7320,7320,7320,0
|
|
20230731,153200,6870062640,7320,7320,7320,7320,0
|
|
20230731,153100,6870062640,7320,7320,7320,7320,0
|
|
20230731,153000,6870062640,7320,7320,7320,7320,19706
|
|
20230731,152900,6725814720,7310,7310,7310,7310,0
|
|
20230731,152800,6725814720,7310,7310,7310,7310,0
|
|
20230731,152700,6725814720,7310,7310,7310,7310,0
|
|
20230731,152600,6725814720,7310,7310,7310,7310,0
|
|
20230731,152500,6725814720,7310,7310,7310,7310,0
|
|
20230731,152400,6725814720,7310,7310,7310,7310,0
|
|
20230731,152300,6725814720,7310,7310,7310,7310,0
|
|
20230731,152200,6725814720,7310,7310,7310,7310,0
|
|
20230731,152100,6725814720,7310,7310,7310,7310,0
|
|
20230731,152000,6725814720,7310,7310,7310,7310,0
|
|
20230731,151900,6725814720,7310,7270,7310,7270,13216
|
|
20230731,151800,6629459740,7270,7280,7280,7260,1298
|
|
20230731,151700,6620026950,7270,7290,7290,7270,1121
|
|
20230731,151600,6611873550,7280,7280,7280,7270,1247
|
|
20230731,151500,6602795410,7280,7270,7280,7270,281
|
|
20230731,151400,6600749940,7280,7280,7280,7270,2067
|
|
20230731,151300,6585719190,7270,7280,7280,7270,1163
|
|
20230731,151200,6577263550,7280,7280,7290,7270,2725
|
|
20230731,151100,6557432020,7290,7290,7300,7280,1106
|
|
20230731,151000,6549369270,7300,7300,7310,7290,1086
|
|
20230731,150900,6541442460,7300,7290,7300,7280,393
|
|
20230731,150800,6538578930,7290,7300,7300,7290,3222
|
|
20230731,150700,6515088750,7300,7300,7310,7300,923
|
|
20230731,150600,6508350830,7310,7310,7310,7290,1549
|
|
20230731,150500,6497036160,7310,7310,7310,7300,2014
|
|
20230731,150400,6482330670,7310,7300,7310,7300,2343
|
|
20230731,150300,6465203520,7310,7300,7310,7290,2018
|
|
20230731,150200,6450483600,7300,7290,7300,7290,2970
|
|
20230731,150100,6428813100,7300,7290,7300,7290,797
|
|
20230731,150000,6423002770,7290,7280,7290,7280,1938
|
|
20230731,145900,6408882300,7290,7280,7290,7280,712
|
|
20230731,145800,6403693980,7290,7290,7290,7280,529
|
|
20230731,145700,6399839320,7280,7290,7290,7280,35
|
|
20230731,145600,6399584220,7290,7290,7300,7280,295
|
|
20230731,145500,6397433710,7280,7280,7290,7280,1329
|
|
20230731,145400,6387746780,7290,7290,7290,7290,542
|
|
20230731,145300,6383795600,7290,7290,7290,7280,880
|
|
20230731,145200,6377381100,7290,7290,7290,7280,993
|
|
20230731,145100,6370143820,7290,7290,7290,7290,1391
|
|
20230731,145000,6360003430,7290,7300,7300,7290,915
|
|
20230731,144900,6353332060,7290,7280,7290,7280,971
|
|
20230731,144800,6346255070,7280,7290,7290,7280,715
|
|
20230731,144700,6341044740,7290,7300,7300,7290,2360
|
|
20230731,144600,6323839200,7300,7290,7300,7290,336
|
|
20230731,144500,6321389750,7290,7290,7300,7290,1019
|
|
20230731,144400,6313961210,7290,7300,7300,7290,1124
|
|
20230731,144300,6305765430,7300,7290,7300,7290,500
|
|
20230731,144200,6302118580,7290,7290,7300,7290,786
|
|
20230731,144100,6296388630,7280,7280,7290,7280,198
|
|
20230731,144000,6294947170,7290,7280,7290,7280,441
|
|
20230731,143900,6291733890,7290,7280,7290,7280,259
|
|
20230731,143800,6289846470,7280,7290,7290,7280,155
|
|
20230731,143700,6288718060,7290,7290,7290,7290,194
|
|
20230731,143600,6287303800,7290,7280,7290,7280,766
|
|
20230731,143500,6281722250,7290,7280,7290,7280,19
|
|
20230731,143400,6281583920,7280,7270,7280,7270,163
|
|
20230731,143300,6280397290,7290,7270,7290,7270,1230
|
|
20230731,143200,6271436500,7260,7280,7300,7260,3958
|
|
20230731,143100,6242630810,7280,7270,7280,7270,1065
|
|
20230731,143000,6234879450,7280,7270,7280,7270,282
|
|
20230731,142900,6232827500,7260,7270,7270,7260,108
|
|
20230731,142800,6232042380,7270,7270,7270,7270,230
|
|
20230731,142700,6230370280,7270,7270,7270,7270,812
|
|
20230731,142600,6224467040,7260,7260,7260,7260,181
|
|
20230731,142500,6223152980,7250,7250,7250,7250,480
|
|
20230731,142400,6219672980,7250,7250,7260,7250,576
|
|
20230731,142300,6215493840,7260,7250,7260,7250,207
|
|
20230731,142200,6213991090,7250,7250,7250,7240,660
|
|
20230731,142100,6209211090,7250,7240,7250,7240,102
|
|
20230731,142000,6208471700,7240,7230,7250,7230,2741
|
|
20230731,141900,6188601180,7240,7260,7260,7240,16457
|
|
20230731,141800,6069304320,7260,7260,7260,7250,361
|
|
20230731,141700,6066685070,7260,7260,7260,7260,770
|
|
20230731,141600,6061094870,7250,7260,7260,7250,365
|
|
20230731,141500,6058447090,7260,7250,7260,7250,1287
|
|
20230731,141400,6049105100,7260,7260,7260,7260,281
|
|
20230731,141300,6047065040,7250,7260,7260,7250,3124
|
|
20230731,141200,6024406400,7270,7270,7270,7260,185
|
|
20230731,141100,6023061460,7270,7260,7270,7260,422
|
|
20230731,141000,6019995940,7260,7270,7270,7260,195
|
|
20230731,140900,6018578440,7260,7260,7260,7260,162
|
|
20230731,140800,6017402320,7260,7260,7270,7260,491
|
|
20230731,140700,6013835780,7260,7270,7270,7260,507
|
|
20230731,140600,6010153160,7260,7260,7260,7260,162
|
|
20230731,140500,6008977040,7270,7260,7270,7260,1985
|
|
20230731,140400,5994564030,7270,7260,7270,7260,338
|
|
20230731,140300,5992109750,7270,7270,7270,7260,881
|
|
20230731,140200,5985711880,7270,7270,7270,7270,1209
|
|
20230731,140100,5976922450,7270,7260,7270,7260,1122
|
|
20230731,140000,5968770630,7260,7260,7260,7260,162
|
|
20230731,135900,5967594510,7260,7260,7260,7260,350
|
|
20230731,135800,5965053510,7260,7270,7270,7260,560
|
|
20230731,135700,5960983930,7270,7260,7270,7260,707
|
|
20230731,135600,5955851070,7270,7270,7270,7260,154
|
|
20230731,135500,5954731790,7270,7260,7270,7260,665
|
|
20230731,135400,5949898850,7260,7270,7270,7260,1042
|
|
20230731,135300,5942328310,7270,7260,7270,7260,1903
|
|
20230731,135200,5928512520,7260,7260,7260,7260,3188
|
|
20230731,135100,5905367640,7260,7260,7270,7260,1070
|
|
20230731,135000,5897595820,7260,7260,7270,7260,1532
|
|
20230731,134900,5886473480,7260,7270,7270,7260,126
|
|
20230731,134800,5885557670,7260,7260,7260,7260,1440
|
|
20230731,134700,5875103270,7270,7260,7270,7260,561
|
|
20230731,134600,5871024840,7260,7270,7270,7260,2213
|
|
20230731,134500,5854953460,7260,7260,7260,7260,718
|
|
20230731,134400,5849740780,7260,7260,7260,7250,2287
|
|
20230731,134300,5833140160,7260,7240,7260,7230,9114
|
|
20230731,134200,5767053150,7250,7240,7250,7240,108
|
|
20230731,134100,5766271180,7260,7250,7260,7250,1094
|
|
20230731,134000,5758330960,7250,7250,7250,7250,26
|
|
20230731,133900,5758142460,7250,7250,7250,7240,535
|
|
20230731,133800,5754266870,7250,7280,7280,7250,1412
|
|
20230731,133700,5743998410,7270,7260,7280,7260,5057
|
|
20230731,133600,5707205390,7250,7250,7250,7250,82
|
|
20230731,133500,5706610890,7250,7240,7250,7240,521
|
|
20230731,133400,5702837950,7240,7240,7240,7240,202
|
|
20230731,133300,5701375470,7240,7240,7240,7240,313
|
|
20230731,133200,5699109350,7230,7230,7230,7230,226
|
|
20230731,133100,5697475370,7230,7240,7240,7230,175
|
|
20230731,133000,5696209870,7240,7240,7240,7240,373
|
|
20230731,132900,5693509350,7230,7240,7240,7230,1534
|
|
20230731,132800,5682413190,7240,7250,7250,7240,508
|
|
20230731,132700,5678732270,7240,7250,7250,7240,690
|
|
20230731,132600,5673731370,7250,7250,7250,7250,1344
|
|
20230731,132500,5663987370,7250,7250,7260,7250,315
|
|
20230731,132400,5661703070,7250,7260,7260,7250,543
|
|
20230731,132300,5657762520,7260,7270,7270,7250,1251
|
|
20230731,132200,5648688060,7260,7240,7260,7240,2021
|
|
20230731,132100,5634034880,7240,7240,7240,7240,2976
|
|
20230731,132000,5612488640,7240,7240,7240,7240,2500
|
|
20230731,131900,5594388640,7230,7230,7230,7230,161
|
|
20230731,131800,5593224610,7240,7230,7240,7230,588
|
|
20230731,131700,5588967500,7240,7240,7240,7230,1287
|
|
20230731,131600,5579651230,7240,7240,7240,7240,100
|
|
20230731,131500,5578927230,7240,7240,7250,7240,339
|
|
20230731,131400,5576471170,7240,7250,7250,7240,185
|
|
20230731,131300,5575131710,7250,7250,7250,7250,13
|
|
20230731,131200,5575037460,7240,7240,7240,7240,202
|
|
20230731,131100,5573574980,7250,7250,7250,7250,40
|
|
20230731,131000,5573284980,7240,7250,7250,7240,401
|
|
20230731,130900,5570380240,7240,7240,7240,7240,909
|
|
20230731,130800,5563799080,7240,7240,7240,7230,1418
|
|
20230731,130700,5553546370,7240,7240,7240,7230,548
|
|
20230731,130600,5549580460,7240,7240,7250,7240,293
|
|
20230731,130500,5547459130,7240,7240,7240,7230,1125
|
|
20230731,130400,5539316460,7240,7240,7240,7240,592
|
|
20230731,130300,5535030380,7240,7240,7240,7230,939
|
|
20230731,130200,5528233610,7230,7230,7230,7230,0
|
|
20230731,130100,5528233610,7230,7240,7240,7230,252
|
|
20230731,130000,5526410740,7240,7240,7240,7240,231
|
|
20230731,125900,5524738300,7230,7240,7240,7230,403
|
|
20230731,125800,5521822210,7240,7230,7240,7230,198
|
|
20230731,125700,5520390630,7240,7250,7250,7240,129
|
|
20230731,125600,5519456640,7240,7210,7260,7210,11002
|
|
20230731,125500,5439733780,7210,7220,7220,7210,914
|
|
20230731,125400,5433137700,7210,7210,7210,7200,4001
|
|
20230731,125300,5404291410,7210,7210,7220,7210,1259
|
|
20230731,125200,5395213890,7210,7240,7240,7200,31534
|
|
20230731,125100,5167512420,7250,7240,7250,7240,143
|
|
20230731,125000,5166477050,7240,7240,7240,7240,1467
|
|
20230731,124900,5155855970,7240,7230,7240,7230,2830
|
|
20230731,124800,5135368390,7230,7230,7230,7230,40
|
|
20230731,124700,5135079190,7230,7240,7240,7230,3260
|
|
20230731,124600,5111479500,7250,7250,7250,7250,11
|
|
20230731,124500,5111399750,7250,7250,7250,7240,381
|
|
20230731,124400,5108639200,7240,7240,7250,7240,1564
|
|
20230731,124300,5097314440,7240,7250,7250,7240,719
|
|
20230731,124200,5092103370,7250,7240,7250,7240,149
|
|
20230731,124100,5091023910,7240,7250,7250,7230,3775
|
|
20230731,124000,5063693760,7250,7240,7250,7230,4352
|
|
20230731,123900,5032184370,7250,7250,7250,7250,267
|
|
20230731,123800,5030248620,7250,7240,7250,7240,1143
|
|
20230731,123700,5021963460,7250,7240,7250,7240,410
|
|
20230731,123600,5018994960,7250,7250,7250,7230,3603
|
|
20230731,123500,4992909330,7250,7250,7250,7240,989
|
|
20230731,123400,4985748850,7240,7240,7240,7240,161
|
|
20230731,123300,4984583210,7230,7240,7240,7230,3620
|
|
20230731,123200,4958376410,7240,7240,7250,7240,2140
|
|
20230731,123100,4942879310,7240,7230,7240,7230,525
|
|
20230731,123000,4939082180,7230,7230,7230,7230,12
|
|
20230731,122900,4938995420,7230,7220,7230,7220,606
|
|
20230731,122800,4934619910,7210,7220,7230,7210,1232
|
|
20230731,122700,4925736180,7220,7230,7240,7220,950
|
|
20230731,122600,4918875170,7220,7220,7230,7220,2402
|
|
20230731,122500,4901532120,7220,7220,7220,7210,410
|
|
20230731,122400,4898573690,7220,7210,7220,7210,1093
|
|
20230731,122300,4890690820,7210,7210,7210,7200,1874
|
|
20230731,122200,4877180110,7210,7210,7210,7200,456
|
|
20230731,122100,4873893970,7210,7220,7220,7210,3463
|
|
20230731,122000,4848907960,7220,7210,7220,7200,4687
|
|
20230731,121900,4815130930,7210,7190,7210,7180,10165
|
|
20230731,121800,4742095150,7200,7230,7230,7190,38111
|
|
20230731,121700,4467310350,7220,7240,7240,7220,185
|
|
20230731,121600,4465973650,7220,7240,7250,7220,3700
|
|
20230731,121500,4439214310,7230,7230,7240,7230,1710
|
|
20230731,121400,4426847630,7240,7230,7240,7230,1709
|
|
20230731,121300,4414481360,7240,7230,7240,7230,430
|
|
20230731,121200,4411371790,7230,7240,7240,7230,1464
|
|
20230731,121100,4400780570,7230,7220,7230,7220,3175
|
|
20230731,121000,4377845620,7230,7230,7230,7230,1351
|
|
20230731,120900,4368077890,7230,7230,7240,7230,2713
|
|
20230731,120800,4348462850,7230,7230,7240,7220,3609
|
|
20230731,120700,4322378770,7230,7230,7230,7230,1065
|
|
20230731,120600,4314678820,7230,7240,7240,7220,1938
|
|
20230731,120500,4300671350,7240,7230,7240,7230,1641
|
|
20230731,120400,4288805920,7230,7230,7230,7220,1206
|
|
20230731,120300,4280093130,7230,7220,7230,7220,3334
|
|
20230731,120200,4255992060,7220,7230,7240,7220,2346
|
|
20230731,120100,4239033520,7220,7240,7240,7220,9504
|
|
20230731,120000,4170315940,7250,7250,7250,7240,887
|
|
20230731,115900,4163891800,7250,7270,7280,7250,44073
|
|
20230731,115800,3843886860,7270,7280,7280,7270,7855
|
|
20230731,115700,3786732840,7280,7280,7280,7280,211
|
|
20230731,115600,3785196760,7280,7280,7280,7280,200
|
|
20230731,115500,3783740760,7290,7280,7290,7280,165
|
|
20230731,115400,3782539540,7290,7290,7290,7280,1823
|
|
20230731,115300,3769259870,7290,7290,7290,7280,412
|
|
20230731,115200,3766258010,7280,7280,7290,7280,5132
|
|
20230731,115100,3728896050,7300,7290,7300,7280,1992
|
|
20230731,115000,3714376520,7290,7290,7290,7290,565
|
|
20230731,114900,3710257670,7300,7290,7300,7290,501
|
|
20230731,114800,3706605280,7290,7300,7300,7290,213
|
|
20230731,114700,3705052010,7290,7290,7300,7290,105
|
|
20230731,114600,3704286110,7290,7290,7290,7280,847
|
|
20230731,114500,3698113090,7280,7280,7290,7280,1125
|
|
20230731,114400,3689922800,7270,7280,7280,7270,282
|
|
20230731,114300,3687872460,7280,7280,7280,7270,886
|
|
20230731,114200,3681427380,7270,7280,7290,7270,1686
|
|
20230731,114100,3669154130,7280,7290,7290,7280,10560
|
|
20230731,114000,3592276040,7290,7300,7300,7280,7362
|
|
20230731,113900,3538606800,7310,7290,7310,7290,564
|
|
20230731,113800,3534491160,7290,7290,7300,7290,274
|
|
20230731,113700,3532493560,7300,7300,7300,7290,4343
|
|
20230731,113600,3500832580,7310,7310,7310,7290,8652
|
|
20230731,113500,3437691940,7310,7320,7320,7310,127
|
|
20230731,113400,3436763530,7310,7310,7310,7310,291
|
|
20230731,113300,3434636320,7310,7310,7310,7310,295
|
|
20230731,113200,3432479870,7310,7320,7330,7310,4870
|
|
20230731,113100,3396866060,7320,7320,7330,7320,465
|
|
20230731,113000,3393462230,7320,7320,7320,7310,235
|
|
20230731,112900,3391743650,7320,7340,7340,7320,6930
|
|
20230731,112800,3340995780,7340,7330,7340,7320,1196
|
|
20230731,112700,3332226720,7330,7330,7330,7330,1301
|
|
20230731,112600,3322690390,7330,7320,7330,7320,3596
|
|
20230731,112500,3296361700,7320,7310,7320,7310,2027
|
|
20230731,112400,3281544060,7300,7310,7310,7300,2079
|
|
20230731,112300,3266366190,7310,7310,7310,7300,190
|
|
20230731,112200,3264978900,7310,7310,7310,7310,6
|
|
20230731,112100,3264935040,7310,7310,7310,7300,788
|
|
20230731,112000,3259182580,7310,7310,7310,7310,138
|
|
20230731,111900,3258173800,7310,7300,7310,7300,1362
|
|
20230731,111800,3248228160,7290,7300,7300,7290,673
|
|
20230731,111700,3243317340,7310,7290,7310,7290,1436
|
|
20230731,111600,3232848820,7310,7290,7310,7290,1200
|
|
20230731,111500,3224094340,7300,7310,7310,7300,1045
|
|
20230731,111400,3216455840,7290,7280,7310,7280,1621
|
|
20230731,111300,3204644450,7280,7290,7310,7280,10146
|
|
20230731,111200,3130773520,7290,7300,7320,7290,2633
|
|
20230731,111100,3111573640,7300,7320,7320,7300,1330
|
|
20230731,111000,3101863000,7320,7320,7320,7310,3084
|
|
20230731,110900,3079316310,7330,7310,7330,7300,1156
|
|
20230731,110800,3070867390,7300,7330,7330,7300,2797
|
|
20230731,110700,3050408920,7340,7320,7340,7320,451
|
|
20230731,110600,3047106040,7330,7320,7330,7320,185
|
|
20230731,110500,3045751830,7320,7320,7320,7320,101
|
|
20230731,110400,3045012510,7310,7310,7330,7310,1584
|
|
20230731,110300,3033423760,7310,7310,7310,7310,205
|
|
20230731,110200,3031925210,7310,7320,7320,7300,1770
|
|
20230731,110100,3018995850,7320,7330,7340,7320,1989
|
|
20230731,110000,3004432290,7330,7330,7330,7330,200
|
|
20230731,105900,3002966290,7330,7320,7330,7320,168
|
|
20230731,105800,3001734870,7310,7330,7340,7310,2133
|
|
20230731,105700,2986115290,7320,7310,7320,7310,116
|
|
20230731,105600,2985266960,7320,7320,7320,7320,621
|
|
20230731,105500,2980721240,7330,7320,7330,7320,203
|
|
20230731,105400,2979235260,7320,7310,7320,7310,1712
|
|
20230731,105300,2966705050,7310,7310,7310,7290,6967
|
|
20230731,105200,2915864700,7300,7330,7330,7300,3814
|
|
20230731,105100,2887981520,7330,7320,7330,7320,299
|
|
20230731,105000,2885792460,7320,7330,7330,7320,1537
|
|
20230731,104900,2874536420,7340,7320,7350,7320,700
|
|
20230731,104800,2869405750,7320,7320,7320,7310,314
|
|
20230731,104700,2867108770,7310,7310,7320,7310,643
|
|
20230731,104600,2862405210,7320,7330,7330,7310,3208
|
|
20230731,104500,2838920630,7330,7330,7330,7320,1841
|
|
20230731,104400,2825427710,7330,7340,7350,7330,3579
|
|
20230731,104300,2799181180,7350,7350,7360,7330,2170
|
|
20230731,104200,2783245380,7350,7340,7350,7340,114
|
|
20230731,104100,2782408550,7340,7340,7350,7340,3454
|
|
20230731,104000,2757055690,7350,7370,7390,7350,2927
|
|
20230731,103900,2735507740,7380,7380,7400,7380,327
|
|
20230731,103800,2733091570,7390,7380,7410,7380,3540
|
|
20230731,103700,2706900470,7370,7360,7370,7360,842
|
|
20230731,103600,2700695130,7360,7360,7380,7350,1511
|
|
20230731,103500,2689574020,7340,7340,7340,7340,48
|
|
20230731,103400,2689221700,7340,7350,7350,7330,482
|
|
20230731,103300,2685685100,7380,7340,7380,7340,3010
|
|
20230731,103200,2663496530,7340,7340,7350,7340,362
|
|
20230731,103100,2660837420,7340,7340,7340,7340,60
|
|
20230731,103000,2660397020,7350,7350,7350,7320,1950
|
|
20230731,102900,2646072020,7340,7320,7340,7320,536
|
|
20230731,102800,2642143140,7340,7330,7340,7320,99
|
|
20230731,102700,2641417340,7330,7330,7330,7330,56
|
|
20230731,102600,2641006860,7310,7310,7320,7310,2895
|
|
20230731,102500,2619834410,7310,7330,7330,7310,3979
|
|
20230731,102400,2590740170,7320,7320,7340,7320,698
|
|
20230731,102300,2585630570,7320,7310,7330,7310,1235
|
|
20230731,102200,2576591570,7300,7280,7300,7270,15053
|
|
20230731,102100,2466970860,7290,7300,7300,7270,9912
|
|
20230731,102000,2394743830,7300,7310,7320,7300,5606
|
|
20230731,101900,2353803550,7300,7330,7330,7300,4009
|
|
20230731,101800,2324517570,7330,7320,7330,7310,4572
|
|
20230731,101700,2291052670,7310,7310,7320,7300,5514
|
|
20230731,101600,2250734230,7300,7330,7330,7300,16344
|
|
20230731,101500,2131141200,7330,7350,7350,7320,4702
|
|
20230731,101400,2096679420,7330,7350,7350,7330,4727
|
|
20230731,101300,2061982500,7350,7330,7360,7330,1552
|
|
20230731,101200,2050580070,7330,7370,7370,7330,505
|
|
20230731,101100,2046878380,7370,7350,7370,7330,1966
|
|
20230731,101000,2032458110,7350,7380,7380,7330,15029
|
|
20230731,100900,1922111930,7380,7360,7380,7360,171
|
|
20230731,100800,1920853350,7360,7370,7370,7350,648
|
|
20230731,100700,1916087550,7360,7370,7370,7360,7189
|
|
20230731,100600,1863156260,7380,7380,7380,7370,159
|
|
20230731,100500,1861982910,7370,7370,7380,7370,308
|
|
20230731,100400,1859712940,7370,7380,7380,7370,351
|
|
20230731,100300,1857122790,7380,7400,7400,7380,164
|
|
20230731,100200,1855910190,7400,7370,7400,7370,655
|
|
20230731,100100,1851070420,7370,7380,7390,7350,3679
|
|
20230731,100000,1823988350,7380,7390,7390,7380,424
|
|
20230731,095900,1820859140,7390,7400,7410,7390,684
|
|
20230731,095800,1815802590,7400,7400,7400,7400,600
|
|
20230731,095700,1811362590,7410,7390,7410,7390,518
|
|
20230731,095600,1807532950,7390,7360,7390,7360,1796
|
|
20230731,095500,1794297160,7360,7370,7370,7360,1147
|
|
20230731,095400,1785853770,7370,7370,7370,7360,262
|
|
20230731,095300,1783924010,7360,7390,7390,7360,2249
|
|
20230731,095200,1767338640,7370,7370,7370,7370,134
|
|
20230731,095100,1766351060,7400,7380,7400,7380,731
|
|
20230731,095000,1760951250,7370,7350,7370,7350,734
|
|
20230731,094900,1755544790,7350,7360,7360,7350,2270
|
|
20230731,094800,1738850610,7370,7380,7380,7360,1668
|
|
20230731,094700,1726552480,7370,7380,7380,7370,143
|
|
20230731,094600,1725498170,7370,7370,7370,7360,1413
|
|
20230731,094500,1715089360,7370,7350,7370,7340,5742
|
|
20230731,094400,1672885640,7350,7370,7370,7350,2835
|
|
20230731,094300,1652032770,7360,7350,7360,7350,2044
|
|
20230731,094200,1637003540,7350,7350,7360,7350,724
|
|
20230731,094100,1631676890,7350,7350,7360,7340,1581
|
|
20230731,094000,1620065440,7350,7350,7360,7340,3598
|
|
20230731,093900,1593644340,7350,7360,7360,7340,2710
|
|
20230731,093800,1573737780,7350,7360,7360,7350,4255
|
|
20230731,093700,1542460070,7370,7360,7380,7360,606
|
|
20230731,093600,1537996810,7370,7370,7370,7350,21577
|
|
20230731,093500,1379382620,7370,7370,7380,7360,10945
|
|
20230731,093400,1298776510,7380,7380,7380,7370,2283
|
|
20230731,093300,1281949040,7380,7410,7410,7380,2720
|
|
20230731,093200,1261855590,7400,7390,7400,7390,1781
|
|
20230731,093100,1248693690,7370,7370,7370,7360,3488
|
|
20230731,093000,1222998250,7380,7380,7390,7370,3364
|
|
20230731,092900,1198169700,7390,7400,7410,7390,3620
|
|
20230731,092800,1171413430,7400,7410,7410,7400,4569
|
|
20230731,092700,1137600970,7410,7410,7420,7400,3428
|
|
20230731,092600,1112210280,7410,7430,7430,7410,1994
|
|
20230731,092500,1097423420,7440,7440,7450,7410,8323
|
|
20230731,092400,1035611720,7440,7430,7440,7430,785
|
|
20230731,092300,1029777170,7430,7420,7430,7420,1062
|
|
20230731,092200,1021896510,7430,7430,7430,7420,891
|
|
20230731,092100,1015280490,7430,7420,7430,7420,2671
|
|
20230731,092000,995456600,7420,7420,7420,7410,1329
|
|
20230731,091900,985599760,7410,7450,7450,7410,17228
|
|
20230731,091800,857774580,7450,7470,7470,7440,836
|
|
20230731,091700,851548550,7450,7450,7470,7440,1485
|
|
20230731,091600,840483870,7450,7430,7450,7430,579
|
|
20230731,091500,836177370,7430,7460,7460,7420,5988
|
|
20230731,091400,791667470,7460,7500,7530,7450,41145
|
|
20230731,091300,483180700,7500,7510,7520,7500,19517
|
|
20230731,091200,336611610,7510,7520,7530,7510,811
|
|
20230731,091100,330518080,7510,7520,7530,7500,6784
|
|
20230731,091000,279569260,7520,7510,7520,7510,1247
|
|
20230731,090900,270202020,7520,7530,7530,7520,1938
|
|
20230731,090800,255627610,7530,7530,7530,7530,1
|
|
20230731,090700,255620080,7530,7530,7530,7520,178
|
|
20230731,090600,254279750,7530,7520,7530,7520,2832
|
|
20230731,090500,232977690,7530,7530,7530,7520,2663
|
|
20230731,090400,212936170,7530,7570,7570,7530,1929
|
|
20230731,090300,198410410,7580,7560,7580,7530,2033
|
|
20230731,090200,183073540,7530,7530,7530,7510,3685
|
|
20230731,090100,155330090,7530,7500,7560,7500,7530
|
|
20230731,090000,98642770,7500,7600,7600,7500,13051
|