591 lines
29 KiB
CSV
591 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230731,184800,1845852610,3715,3715,3715,3715,5304
|
|
20230731,184700,1845852610,3715,3715,3715,3715,0
|
|
20230731,184600,1845852610,3715,3715,3715,3715,0
|
|
20230731,184500,1845852610,3715,3715,3715,3715,0
|
|
20230731,184400,1845852610,3715,3715,3715,3715,0
|
|
20230731,184300,1845852610,3715,3715,3715,3715,0
|
|
20230731,184200,1845852610,3715,3715,3715,3715,0
|
|
20230731,184100,1845852610,3715,3715,3715,3715,0
|
|
20230731,184000,1845852610,3715,3715,3715,3715,0
|
|
20230731,183900,1845852610,3715,3715,3715,3715,0
|
|
20230731,183800,1845852610,3715,3715,3715,3715,0
|
|
20230731,183700,1845852610,3715,3715,3715,3715,0
|
|
20230731,183600,1845852610,3715,3715,3715,3715,0
|
|
20230731,183500,1845852610,3715,3715,3715,3715,0
|
|
20230731,183400,1845852610,3715,3715,3715,3715,0
|
|
20230731,183300,1845852610,3715,3715,3715,3715,0
|
|
20230731,183200,1845852610,3715,3715,3715,3715,0
|
|
20230731,183100,1845852610,3715,3715,3715,3715,0
|
|
20230731,183000,1845852610,3715,3715,3715,3715,0
|
|
20230731,182900,1845852610,3715,3715,3715,3715,0
|
|
20230731,182800,1845852610,3715,3715,3715,3715,0
|
|
20230731,182700,1845852610,3715,3715,3715,3715,0
|
|
20230731,182600,1845852610,3715,3715,3715,3715,0
|
|
20230731,182500,1845852610,3715,3715,3715,3715,0
|
|
20230731,182400,1845852610,3715,3715,3715,3715,0
|
|
20230731,182300,1845852610,3715,3715,3715,3715,0
|
|
20230731,182200,1845852610,3715,3715,3715,3715,0
|
|
20230731,182100,1845852610,3715,3715,3715,3715,0
|
|
20230731,182000,1845852610,3715,3715,3715,3715,0
|
|
20230731,181900,1845852610,3715,3715,3715,3715,0
|
|
20230731,181800,1845852610,3715,3715,3715,3715,5304
|
|
20230731,181700,1845852610,3715,3715,3715,3715,0
|
|
20230731,181600,1845852610,3715,3715,3715,3715,0
|
|
20230731,181500,1845852610,3715,3715,3715,3715,0
|
|
20230731,181400,1845852610,3715,3715,3715,3715,0
|
|
20230731,181300,1845852610,3715,3715,3715,3715,0
|
|
20230731,181200,1845852610,3715,3715,3715,3715,0
|
|
20230731,181100,1845852610,3715,3715,3715,3715,0
|
|
20230731,181000,1845852610,3715,3715,3715,3715,0
|
|
20230731,180900,1845852610,3715,3715,3715,3715,0
|
|
20230731,180800,1845852610,3715,3715,3715,3715,0
|
|
20230731,180700,1845852610,3715,3715,3715,3715,0
|
|
20230731,180600,1845852610,3715,3715,3715,3715,0
|
|
20230731,180500,1845852610,3715,3715,3715,3715,0
|
|
20230731,180400,1845852610,3715,3715,3715,3715,0
|
|
20230731,180300,1845852610,3715,3715,3715,3715,0
|
|
20230731,180200,1845852610,3715,3715,3715,3715,0
|
|
20230731,180100,1845852610,3715,3715,3715,3715,0
|
|
20230731,180000,1845852610,3715,3715,3715,3715,0
|
|
20230731,175900,1845852610,3715,3715,3715,3715,0
|
|
20230731,175800,1845852610,3715,3715,3715,3715,0
|
|
20230731,175700,1845852610,3715,3715,3715,3715,0
|
|
20230731,175600,1845852610,3715,3715,3715,3715,0
|
|
20230731,175500,1845852610,3715,3715,3715,3715,0
|
|
20230731,175400,1845852610,3715,3715,3715,3715,0
|
|
20230731,175300,1845852610,3715,3715,3715,3715,0
|
|
20230731,175200,1845852610,3715,3715,3715,3715,0
|
|
20230731,175100,1845852610,3715,3715,3715,3715,0
|
|
20230731,175000,1845852610,3715,3715,3715,3715,0
|
|
20230731,174900,1845852610,3715,3715,3715,3715,0
|
|
20230731,174800,1845852610,3715,3715,3715,3715,5304
|
|
20230731,174700,1845852610,3715,3715,3715,3715,0
|
|
20230731,174600,1845852610,3715,3715,3715,3715,0
|
|
20230731,174500,1845852610,3715,3715,3715,3715,0
|
|
20230731,174400,1845852610,3715,3715,3715,3715,0
|
|
20230731,174300,1845852610,3715,3715,3715,3715,0
|
|
20230731,174200,1845852610,3715,3715,3715,3715,0
|
|
20230731,174100,1845852610,3715,3715,3715,3715,0
|
|
20230731,174000,1845852610,3715,3715,3715,3715,0
|
|
20230731,173900,1845852610,3715,3715,3715,3715,0
|
|
20230731,173800,1845852610,3715,3715,3715,3715,0
|
|
20230731,173700,1845852610,3715,3715,3715,3715,0
|
|
20230731,173600,1845852610,3715,3715,3715,3715,0
|
|
20230731,173500,1845852610,3715,3715,3715,3715,0
|
|
20230731,173400,1845852610,3715,3715,3715,3715,0
|
|
20230731,173300,1845852610,3715,3715,3715,3715,0
|
|
20230731,173200,1845852610,3715,3715,3715,3715,0
|
|
20230731,173100,1845852610,3715,3715,3715,3715,0
|
|
20230731,173000,1845852610,3715,3715,3715,3715,0
|
|
20230731,172900,1845852610,3715,3715,3715,3715,0
|
|
20230731,172800,1845852610,3715,3715,3715,3715,0
|
|
20230731,172700,1845852610,3715,3715,3715,3715,0
|
|
20230731,172600,1845852610,3715,3715,3715,3715,0
|
|
20230731,172500,1845852610,3715,3715,3715,3715,0
|
|
20230731,172400,1845852610,3715,3715,3715,3715,0
|
|
20230731,172300,1845852610,3715,3715,3715,3715,0
|
|
20230731,172200,1845852610,3715,3715,3715,3715,0
|
|
20230731,172100,1845852610,3715,3715,3715,3715,0
|
|
20230731,172000,1845852610,3715,3715,3715,3715,0
|
|
20230731,171900,1845852610,3715,3715,3715,3715,0
|
|
20230731,171800,1845852610,3715,3715,3715,3715,5304
|
|
20230731,171700,1845852610,3715,3715,3715,3715,0
|
|
20230731,171600,1845852610,3715,3715,3715,3715,0
|
|
20230731,171500,1845852610,3715,3715,3715,3715,0
|
|
20230731,171400,1845852610,3715,3715,3715,3715,0
|
|
20230731,171300,1845852610,3715,3715,3715,3715,0
|
|
20230731,171200,1845852610,3715,3715,3715,3715,0
|
|
20230731,171100,1845852610,3715,3715,3715,3715,0
|
|
20230731,171000,1845852610,3715,3715,3715,3715,0
|
|
20230731,170900,1845852610,3715,3715,3715,3715,0
|
|
20230731,170800,1845852610,3715,3715,3715,3715,0
|
|
20230731,170700,1845852610,3715,3715,3715,3715,0
|
|
20230731,170600,1845852610,3715,3715,3715,3715,0
|
|
20230731,170500,1845852610,3715,3715,3715,3715,0
|
|
20230731,170400,1845852610,3715,3715,3715,3715,0
|
|
20230731,170300,1845852610,3715,3715,3715,3715,0
|
|
20230731,170200,1845852610,3715,3715,3715,3715,0
|
|
20230731,170100,1845852610,3715,3715,3715,3715,0
|
|
20230731,170000,1845852610,3715,3715,3715,3715,0
|
|
20230731,165900,1845852610,3715,3715,3715,3715,0
|
|
20230731,165800,1845852610,3715,3715,3715,3715,0
|
|
20230731,165700,1845852610,3715,3715,3715,3715,0
|
|
20230731,165600,1845852610,3715,3715,3715,3715,0
|
|
20230731,165500,1845852610,3715,3715,3715,3715,0
|
|
20230731,165400,1845852610,3715,3715,3715,3715,0
|
|
20230731,165300,1845852610,3715,3715,3715,3715,0
|
|
20230731,165200,1845852610,3715,3715,3715,3715,0
|
|
20230731,165100,1845852610,3715,3715,3715,3715,0
|
|
20230731,165000,1845852610,3715,3715,3715,3715,0
|
|
20230731,164900,1845852610,3715,3715,3715,3715,0
|
|
20230731,164800,1845852610,3715,3715,3715,3715,5304
|
|
20230731,164700,1845852610,3715,3715,3715,3715,0
|
|
20230731,164600,1845852610,3715,3715,3715,3715,0
|
|
20230731,164500,1845852610,3715,3715,3715,3715,0
|
|
20230731,164400,1845852610,3715,3715,3715,3715,0
|
|
20230731,164300,1845852610,3715,3715,3715,3715,0
|
|
20230731,164200,1845852610,3715,3715,3715,3715,0
|
|
20230731,164100,1845852610,3715,3715,3715,3715,0
|
|
20230731,164000,1845852610,3715,3715,3715,3715,0
|
|
20230731,163900,1845852610,3715,3715,3715,3715,0
|
|
20230731,163800,1845852610,3715,3715,3715,3715,0
|
|
20230731,163700,1845852610,3715,3715,3715,3715,0
|
|
20230731,163600,1845852610,3715,3715,3715,3715,0
|
|
20230731,163500,1845852610,3715,3715,3715,3715,0
|
|
20230731,163400,1845852610,3715,3715,3715,3715,0
|
|
20230731,163300,1845852610,3715,3715,3715,3715,0
|
|
20230731,163200,1845852610,3715,3715,3715,3715,0
|
|
20230731,163100,1845852610,3715,3715,3715,3715,0
|
|
20230731,163000,1845852610,3715,3715,3715,3715,0
|
|
20230731,162900,1845852610,3715,3715,3715,3715,0
|
|
20230731,162800,1845852610,3715,3715,3715,3715,0
|
|
20230731,162700,1845852610,3715,3715,3715,3715,0
|
|
20230731,162600,1845852610,3715,3715,3715,3715,0
|
|
20230731,162500,1845852610,3715,3715,3715,3715,0
|
|
20230731,162400,1845852610,3715,3715,3715,3715,0
|
|
20230731,162300,1845852610,3715,3715,3715,3715,0
|
|
20230731,162200,1845852610,3715,3715,3715,3715,0
|
|
20230731,162100,1845852610,3715,3715,3715,3715,0
|
|
20230731,162000,1845852610,3715,3715,3715,3715,0
|
|
20230731,161900,1845852610,3715,3715,3715,3715,0
|
|
20230731,161800,1845852610,3715,3715,3715,3715,5304
|
|
20230731,161700,1845852610,3715,3715,3715,3715,0
|
|
20230731,161600,1845852610,3715,3715,3715,3715,0
|
|
20230731,161500,1845852610,3715,3715,3715,3715,0
|
|
20230731,161400,1845852610,3715,3715,3715,3715,0
|
|
20230731,161300,1845852610,3715,3715,3715,3715,0
|
|
20230731,161200,1845852610,3715,3715,3715,3715,0
|
|
20230731,161100,1845852610,3715,3715,3715,3715,0
|
|
20230731,161000,1845852610,3715,3715,3715,3715,0
|
|
20230731,160900,1845852610,3715,3715,3715,3715,0
|
|
20230731,160800,1845852610,3715,3715,3715,3715,0
|
|
20230731,160700,1845852610,3715,3715,3715,3715,0
|
|
20230731,160600,1845852610,3715,3715,3715,3715,0
|
|
20230731,160500,1845852610,3715,3715,3715,3715,0
|
|
20230731,160400,1845852610,3715,3715,3715,3715,0
|
|
20230731,160300,1845852610,3715,3715,3715,3715,0
|
|
20230731,160200,1845852610,3715,3715,3715,3715,0
|
|
20230731,160100,1845852610,3715,3715,3715,3715,0
|
|
20230731,160000,1845852610,3715,3715,3715,3715,0
|
|
20230731,155900,1845852610,3715,3715,3715,3715,0
|
|
20230731,155800,1845852610,3715,3715,3715,3715,0
|
|
20230731,155700,1845852610,3715,3715,3715,3715,0
|
|
20230731,155600,1845852610,3715,3715,3715,3715,0
|
|
20230731,155500,1845852610,3715,3715,3715,3715,0
|
|
20230731,155400,1845852610,3715,3715,3715,3715,0
|
|
20230731,155300,1845852610,3715,3715,3715,3715,0
|
|
20230731,155200,1845852610,3715,3715,3715,3715,0
|
|
20230731,155100,1845852610,3715,3715,3715,3715,0
|
|
20230731,155000,1845852610,3715,3715,3715,3715,0
|
|
20230731,154900,1845852610,3715,3715,3715,3715,0
|
|
20230731,154800,1845852610,3715,3715,3715,3715,5304
|
|
20230731,154700,1845852610,3715,3715,3715,3715,0
|
|
20230731,154600,1845852610,3715,3715,3715,3715,0
|
|
20230731,154500,1845852610,3715,3715,3715,3715,0
|
|
20230731,154400,1845852610,3715,3715,3715,3715,0
|
|
20230731,154300,1845852610,3715,3715,3715,3715,0
|
|
20230731,154200,1845852610,3715,3715,3715,3715,0
|
|
20230731,154100,1845852610,3715,3715,3715,3715,0
|
|
20230731,154000,1845852610,3715,3715,3715,3715,0
|
|
20230731,153900,1845852610,3715,3715,3715,3715,0
|
|
20230731,153800,1845852610,3715,3715,3715,3715,0
|
|
20230731,153700,1845852610,3715,3715,3715,3715,0
|
|
20230731,153600,1845852610,3715,3715,3715,3715,0
|
|
20230731,153500,1845852610,3715,3715,3715,3715,0
|
|
20230731,153400,1845852610,3715,3715,3715,3715,0
|
|
20230731,153300,1845852610,3715,3715,3715,3715,0
|
|
20230731,153200,1845852610,3715,3715,3715,3715,0
|
|
20230731,153100,1845852610,3715,3715,3715,3715,0
|
|
20230731,153000,1845852610,3715,3715,3715,3715,5304
|
|
20230731,152900,1826148250,3710,3710,3710,3710,0
|
|
20230731,152800,1826148250,3710,3710,3710,3710,0
|
|
20230731,152700,1826148250,3710,3710,3710,3710,0
|
|
20230731,152600,1826148250,3710,3710,3710,3710,0
|
|
20230731,152500,1826148250,3710,3710,3710,3710,0
|
|
20230731,152400,1826148250,3710,3710,3710,3710,0
|
|
20230731,152300,1826148250,3710,3710,3710,3710,0
|
|
20230731,152200,1826148250,3710,3710,3710,3710,0
|
|
20230731,152100,1826148250,3710,3710,3710,3710,0
|
|
20230731,152000,1826148250,3710,3710,3710,3710,0
|
|
20230731,151900,1826148250,3710,3710,3710,3710,2
|
|
20230731,151800,1826140830,3710,3690,3710,3655,4461
|
|
20230731,151700,1809672950,3700,3685,3700,3685,3015
|
|
20230731,151600,1798533250,3685,3685,3685,3685,390
|
|
20230731,151500,1797096100,3685,3685,3685,3685,577
|
|
20230731,151400,1794969855,3685,3685,3685,3685,121
|
|
20230731,151300,1794523970,3695,3680,3695,3675,2027
|
|
20230731,151200,1787055425,3680,3680,3680,3675,536
|
|
20230731,151100,1785082995,3675,3670,3675,3670,1054
|
|
20230731,151000,1781211440,3655,3640,3655,3640,315
|
|
20230731,150900,1780064365,3650,3650,3650,3650,100
|
|
20230731,150800,1779699365,3655,3655,3655,3655,150
|
|
20230731,150700,1779151115,3660,3660,3660,3660,101
|
|
20230731,150600,1778781455,3665,3650,3665,3650,559
|
|
20230731,150500,1776733010,3650,3635,3650,3635,5077
|
|
20230731,150400,1758202850,3635,3635,3635,3635,71
|
|
20230731,150300,1757944765,3645,3625,3645,3625,10
|
|
20230731,150200,1757908405,3645,3645,3645,3645,0
|
|
20230731,150100,1757908405,3645,3625,3645,3625,252
|
|
20230731,150000,1756993605,3625,3625,3625,3625,204
|
|
20230731,145900,1756254105,3655,3630,3655,3620,131
|
|
20230731,145800,1755779300,3635,3635,3635,3635,10
|
|
20230731,145700,1755742950,3660,3655,3665,3650,837
|
|
20230731,145600,1752687805,3650,3665,3665,3650,15
|
|
20230731,145500,1752632905,3650,3635,3650,3635,136
|
|
20230731,145400,1752136615,3650,3640,3650,3640,17
|
|
20230731,145300,1752074640,3630,3630,3630,3630,1
|
|
20230731,145200,1752071010,3650,3650,3650,3650,111
|
|
20230731,145100,1751665860,3650,3650,3650,3650,4
|
|
20230731,145000,1751651260,3665,3650,3665,3650,1282
|
|
20230731,144900,1746971895,3655,3650,3655,3650,6
|
|
20230731,144800,1746949980,3675,3675,3675,3675,0
|
|
20230731,144700,1746949980,3675,3645,3675,3645,633
|
|
20230731,144600,1744631335,3650,3630,3650,3625,2982
|
|
20230731,144500,1733778840,3650,3625,3650,3625,843
|
|
20230731,144400,1730713675,3625,3625,3625,3625,4
|
|
20230731,144300,1730699175,3635,3630,3635,3630,17
|
|
20230731,144200,1730637455,3630,3630,3630,3630,9
|
|
20230731,144100,1730604785,3630,3630,3630,3630,110
|
|
20230731,144000,1730205485,3625,3630,3630,3620,9
|
|
20230731,143900,1730172860,3615,3600,3620,3600,890
|
|
20230731,143800,1726952155,3600,3605,3605,3600,125
|
|
20230731,143700,1726502115,3620,3615,3620,3615,140
|
|
20230731,143600,1725995330,3630,3630,3630,3630,0
|
|
20230731,143500,1725995330,3630,3620,3630,3620,12
|
|
20230731,143400,1725951845,3630,3625,3630,3625,450
|
|
20230731,143300,1724318365,3600,3620,3625,3595,6750
|
|
20230731,143200,1699983105,3620,3630,3630,3620,134
|
|
20230731,143100,1699497925,3640,3640,3640,3640,1
|
|
20230731,143000,1699494285,3640,3630,3645,3630,21
|
|
20230731,142900,1699418010,3635,3635,3635,3630,28
|
|
20230731,142800,1699316360,3630,3630,3635,3630,63
|
|
20230731,142700,1699087665,3635,3620,3635,3620,21
|
|
20230731,142600,1699011545,3640,3635,3640,3620,577
|
|
20230731,142500,1696922725,3640,3645,3650,3620,571
|
|
20230731,142400,1694854290,3640,3635,3640,3635,7
|
|
20230731,142300,1694828825,3650,3650,3650,3650,35
|
|
20230731,142200,1694701075,3650,3650,3650,3650,600
|
|
20230731,142100,1692511075,3620,3620,3620,3620,310
|
|
20230731,142000,1691388875,3620,3620,3620,3620,0
|
|
20230731,141900,1691388875,3620,3620,3620,3620,11
|
|
20230731,141800,1691349055,3650,3650,3650,3650,1
|
|
20230731,141700,1691345405,3650,3650,3650,3650,1
|
|
20230731,141600,1691341755,3650,3650,3650,3650,100
|
|
20230731,141500,1690976755,3650,3650,3650,3650,1
|
|
20230731,141400,1690973105,3620,3650,3655,3620,448
|
|
20230731,141300,1689346550,3655,3655,3655,3655,0
|
|
20230731,141200,1689346550,3655,3655,3655,3655,40
|
|
20230731,141100,1689200350,3620,3630,3630,3620,1641
|
|
20230731,141000,1683254245,3630,3635,3635,3630,1146
|
|
20230731,140900,1679094065,3630,3640,3640,3630,1049
|
|
20230731,140800,1675278535,3665,3665,3665,3665,1
|
|
20230731,140700,1675274870,3640,3640,3640,3640,55
|
|
20230731,140600,1675074670,3665,3640,3665,3640,407
|
|
20230731,140500,1673583165,3665,3665,3665,3665,0
|
|
20230731,140400,1673583165,3665,3665,3665,3665,0
|
|
20230731,140300,1673583165,3665,3665,3665,3665,0
|
|
20230731,140200,1673583165,3665,3665,3665,3665,0
|
|
20230731,140100,1673583165,3665,3665,3665,3665,0
|
|
20230731,140000,1673583165,3665,3665,3665,3665,0
|
|
20230731,135900,1673583165,3665,3660,3665,3660,230
|
|
20230731,135800,1672740285,3665,3640,3665,3635,2634
|
|
20230731,135700,1663159740,3640,3645,3645,3640,1218
|
|
20230731,135600,1658723410,3645,3645,3645,3645,1
|
|
20230731,135500,1658719765,3675,3675,3675,3675,0
|
|
20230731,135400,1658719765,3675,3675,3675,3675,0
|
|
20230731,135300,1658719765,3675,3675,3675,3675,1
|
|
20230731,135200,1658716090,3670,3645,3670,3645,2997
|
|
20230731,135100,1647782025,3645,3645,3645,3645,1670
|
|
20230731,135000,1641694875,3645,3645,3645,3645,0
|
|
20230731,134900,1641694875,3645,3645,3645,3645,0
|
|
20230731,134800,1641694875,3645,3650,3650,3645,873
|
|
20230731,134700,1638509705,3675,3650,3675,3650,303
|
|
20230731,134600,1637401670,3655,3675,3675,3650,1355
|
|
20230731,134500,1632443360,3675,3675,3675,3675,0
|
|
20230731,134400,1632443360,3675,3675,3675,3675,100
|
|
20230731,134300,1632075860,3680,3680,3680,3680,0
|
|
20230731,134200,1632075860,3680,3680,3680,3680,0
|
|
20230731,134100,1632075860,3680,3680,3680,3680,42
|
|
20230731,134000,1631921300,3680,3680,3680,3680,200
|
|
20230731,133900,1631185300,3695,3685,3695,3680,119
|
|
20230731,133800,1630747115,3685,3685,3685,3685,0
|
|
20230731,133700,1630747115,3685,3685,3685,3685,0
|
|
20230731,133600,1630747115,3685,3685,3685,3685,1221
|
|
20230731,133500,1626247730,3690,3690,3690,3690,118
|
|
20230731,133400,1625812310,3690,3690,3690,3690,0
|
|
20230731,133300,1625812310,3690,3690,3690,3690,6
|
|
20230731,133200,1625790170,3690,3690,3690,3690,775
|
|
20230731,133100,1622930420,3695,3695,3695,3695,0
|
|
20230731,133000,1622930420,3695,3695,3695,3695,277
|
|
20230731,132900,1621906905,3695,3695,3695,3695,221
|
|
20230731,132800,1621090310,3700,3700,3700,3700,0
|
|
20230731,132700,1621090310,3700,3700,3700,3700,0
|
|
20230731,132600,1621090310,3700,3700,3700,3700,0
|
|
20230731,132500,1621090310,3700,3700,3700,3700,0
|
|
20230731,132400,1621090310,3700,3700,3700,3700,491
|
|
20230731,132300,1619273610,3695,3700,3700,3695,803
|
|
20230731,132200,1616306460,3700,3700,3700,3700,99
|
|
20230731,132100,1615940160,3700,3700,3700,3700,0
|
|
20230731,132000,1615940160,3700,3700,3700,3700,328
|
|
20230731,131900,1614726560,3705,3705,3705,3705,0
|
|
20230731,131800,1614726560,3705,3705,3705,3705,20
|
|
20230731,131700,1614652460,3705,3705,3705,3705,100
|
|
20230731,131600,1614281960,3700,3700,3700,3700,174
|
|
20230731,131500,1613638160,3700,3695,3700,3690,1300
|
|
20230731,131400,1608839895,3690,3690,3690,3690,0
|
|
20230731,131300,1608839895,3690,3690,3690,3690,0
|
|
20230731,131200,1608839895,3690,3690,3690,3690,2
|
|
20230731,131100,1608832515,3690,3690,3690,3690,0
|
|
20230731,131000,1608832515,3690,3695,3695,3690,30
|
|
20230731,130900,1608721795,3690,3690,3690,3690,0
|
|
20230731,130800,1608721795,3690,3690,3690,3690,500
|
|
20230731,130700,1606876795,3695,3695,3695,3695,500
|
|
20230731,130600,1605029295,3695,3695,3695,3695,0
|
|
20230731,130500,1605029295,3695,3695,3695,3695,85
|
|
20230731,130400,1604715220,3695,3700,3700,3695,151
|
|
20230731,130300,1604157270,3700,3700,3700,3700,10
|
|
20230731,130200,1604120270,3690,3695,3695,3690,69
|
|
20230731,130100,1603865570,3695,3695,3695,3695,0
|
|
20230731,130000,1603865570,3695,3695,3695,3695,90
|
|
20230731,125900,1603533020,3695,3695,3695,3695,0
|
|
20230731,125800,1603533020,3695,3695,3695,3695,59
|
|
20230731,125700,1603315015,3695,3695,3695,3695,0
|
|
20230731,125600,1603315015,3695,3700,3700,3695,230
|
|
20230731,125500,1602464165,3700,3700,3700,3700,100
|
|
20230731,125400,1602094165,3700,3700,3700,3700,1100
|
|
20230731,125300,1598024165,3685,3685,3685,3685,0
|
|
20230731,125200,1598024165,3685,3685,3685,3685,0
|
|
20230731,125100,1598024165,3685,3685,3685,3685,16
|
|
20230731,125000,1597965205,3685,3690,3690,3685,137
|
|
20230731,124900,1597460305,3700,3700,3700,3700,0
|
|
20230731,124800,1597460305,3700,3700,3700,3700,33
|
|
20230731,124700,1597338205,3700,3690,3700,3690,1701
|
|
20230731,124600,1591045295,3680,3680,3680,3680,0
|
|
20230731,124500,1591045295,3680,3680,3680,3680,255
|
|
20230731,124400,1590106895,3680,3680,3680,3680,100
|
|
20230731,124300,1589738895,3680,3680,3680,3680,2
|
|
20230731,124200,1589731535,3675,3675,3675,3675,0
|
|
20230731,124100,1589731535,3675,3675,3675,3675,0
|
|
20230731,124000,1589731535,3675,3675,3675,3675,4
|
|
20230731,123900,1589716835,3675,3675,3675,3675,178
|
|
20230731,123800,1589062685,3675,3675,3675,3675,39
|
|
20230731,123700,1588919360,3675,3700,3700,3675,65
|
|
20230731,123600,1588680135,3700,3700,3700,3700,0
|
|
20230731,123500,1588680135,3700,3700,3700,3700,34
|
|
20230731,123400,1588554335,3700,3675,3700,3670,859
|
|
20230731,123300,1585391840,3675,3675,3675,3675,147
|
|
20230731,123200,1584851615,3680,3700,3700,3680,175
|
|
20230731,123100,1584206340,3700,3700,3700,3700,111
|
|
20230731,123000,1583795640,3700,3700,3700,3700,0
|
|
20230731,122900,1583795640,3700,3700,3700,3700,0
|
|
20230731,122800,1583795640,3700,3700,3700,3700,0
|
|
20230731,122700,1583795640,3700,3705,3705,3700,230
|
|
20230731,122600,1582944455,3710,3710,3710,3705,932
|
|
20230731,122500,1579486930,3710,3705,3710,3705,85
|
|
20230731,122400,1579171945,3705,3705,3705,3705,15
|
|
20230731,122300,1579116370,3710,3710,3710,3710,42
|
|
20230731,122200,1578960550,3725,3725,3725,3725,0
|
|
20230731,122100,1578960550,3725,3725,3725,3725,9
|
|
20230731,122000,1578927025,3725,3730,3730,3725,150
|
|
20230731,121900,1578367775,3730,3730,3730,3710,130
|
|
20230731,121800,1577882915,3720,3720,3720,3720,360
|
|
20230731,121700,1576543715,3720,3735,3735,3720,294
|
|
20230731,121600,1575449135,3710,3710,3710,3710,0
|
|
20230731,121500,1575449135,3710,3710,3710,3710,0
|
|
20230731,121400,1575449135,3710,3720,3720,3710,379
|
|
20230731,121300,1574040995,3720,3720,3720,3720,1
|
|
20230731,121200,1574037275,3720,3720,3720,3720,233
|
|
20230731,121100,1573170515,3720,3720,3720,3720,0
|
|
20230731,121000,1573170515,3720,3725,3725,3720,472
|
|
20230731,120900,1571413315,3740,3730,3740,3730,141
|
|
20230731,120800,1570887375,3740,3740,3740,3740,0
|
|
20230731,120700,1570887375,3740,3735,3740,3735,190
|
|
20230731,120600,1570176820,3735,3725,3735,3720,330
|
|
20230731,120500,1568948550,3735,3735,3735,3735,0
|
|
20230731,120400,1568948550,3735,3730,3745,3730,233
|
|
20230731,120300,1568078690,3730,3720,3735,3720,959
|
|
20230731,120200,1564503255,3720,3690,3740,3690,9409
|
|
20230731,120100,1529665650,3690,3680,3690,3680,2066
|
|
20230731,120000,1522050650,3675,3675,3675,3675,86
|
|
20230731,115900,1521734600,3675,3675,3675,3675,21
|
|
20230731,115800,1521657425,3675,3675,3675,3675,106
|
|
20230731,115700,1521267875,3675,3675,3675,3675,42
|
|
20230731,115600,1521113525,3675,3675,3675,3675,21
|
|
20230731,115500,1521036350,3675,3675,3675,3675,92
|
|
20230731,115400,1520698250,3675,3675,3675,3675,21
|
|
20230731,115300,1520621075,3670,3670,3680,3670,243
|
|
20230731,115200,1519729055,3680,3680,3680,3680,42
|
|
20230731,115100,1519574495,3680,3680,3680,3680,23
|
|
20230731,115000,1519489855,3680,3670,3680,3670,816
|
|
20230731,114900,1516490975,3675,3675,3675,3675,42
|
|
20230731,114800,1516336625,3675,3675,3675,3675,21
|
|
20230731,114700,1516259450,3675,3675,3675,3655,65
|
|
20230731,114600,1516021035,3655,3675,3675,3655,68
|
|
20230731,114500,1515771655,3675,3680,3680,3675,244
|
|
20230731,114400,1514874835,3680,3680,3680,3655,267
|
|
20230731,114300,1513892650,3680,3685,3685,3680,144
|
|
20230731,114200,1513362015,3685,3685,3685,3685,109
|
|
20230731,114100,1512960350,3685,3685,3685,3685,42
|
|
20230731,114000,1512805580,3680,3680,3680,3680,84
|
|
20230731,113900,1512496460,3680,3680,3680,3680,21
|
|
20230731,113800,1512419180,3680,3680,3680,3680,192
|
|
20230731,113700,1511712620,3680,3680,3680,3680,76
|
|
20230731,113600,1511432940,3680,3680,3680,3680,45
|
|
20230731,113500,1511267340,3680,3680,3680,3680,42
|
|
20230731,113400,1511112780,3680,3675,3680,3655,1173
|
|
20230731,113300,1506798155,3675,3675,3675,3675,26
|
|
20230731,113200,1506702605,3675,3675,3675,3675,42
|
|
20230731,113100,1506548255,3675,3675,3675,3675,47
|
|
20230731,113000,1506375530,3675,3675,3675,3675,21
|
|
20230731,112900,1506298355,3675,3675,3675,3655,172
|
|
20230731,112800,1505668320,3675,3670,3675,3670,116
|
|
20230731,112700,1505242375,3670,3675,3675,3670,24
|
|
20230731,112600,1505154280,3675,3670,3675,3655,441
|
|
20230731,112500,1503536245,3670,3670,3670,3670,42
|
|
20230731,112400,1503382105,3670,3670,3670,3670,21
|
|
20230731,112300,1503305035,3670,3670,3670,3655,57
|
|
20230731,112200,1503096070,3670,3670,3670,3670,42
|
|
20230731,112100,1502941930,3670,3670,3670,3670,21
|
|
20230731,112000,1502864860,3670,3670,3670,3670,51
|
|
20230731,111900,1502677690,3670,3670,3670,3650,73
|
|
20230731,111800,1502410380,3670,3670,3670,3670,331
|
|
20230731,111700,1501195610,3670,3670,3670,3670,344
|
|
20230731,111600,1499933130,3670,3670,3670,3670,42
|
|
20230731,111500,1499778990,3650,3675,3675,3650,154
|
|
20230731,111400,1499216265,3670,3670,3670,3650,1316
|
|
20230731,111300,1494407220,3665,3665,3665,3665,98
|
|
20230731,111200,1494048050,3660,3660,3665,3660,196
|
|
20230731,111100,1493330585,3665,3665,3665,3665,44
|
|
20230731,111000,1493169325,3665,3665,3665,3665,42
|
|
20230731,110900,1493015395,3665,3665,3665,3665,21
|
|
20230731,110800,1492938430,3665,3665,3665,3665,43
|
|
20230731,110700,1492780835,3665,3665,3665,3665,46
|
|
20230731,110600,1492612245,3665,3665,3665,3665,24
|
|
20230731,110500,1492524285,3665,3670,3670,3665,58
|
|
20230731,110400,1492311610,3670,3670,3670,3670,52
|
|
20230731,110300,1492120770,3670,3670,3670,3670,21
|
|
20230731,110200,1492043700,3670,3670,3670,3650,216
|
|
20230731,110100,1491254460,3660,3660,3660,3660,227
|
|
20230731,110000,1490423640,3660,3660,3660,3660,112
|
|
20230731,105900,1490013720,3660,3660,3660,3660,342
|
|
20230731,105800,1488762000,3660,3660,3660,3660,42
|
|
20230731,105700,1488608280,3660,3660,3660,3660,24
|
|
20230731,105600,1488520440,3660,3660,3660,3650,320
|
|
20230731,105500,1487352020,3660,3660,3660,3660,435
|
|
20230731,105400,1485759920,3660,3660,3660,3660,21
|
|
20230731,105300,1485683060,3660,3675,3675,3660,193
|
|
20230731,105200,1484976155,3675,3660,3675,3660,26
|
|
20230731,105100,1484880680,3675,3660,3675,3660,260
|
|
20230731,105000,1483927060,3670,3670,3670,3670,42
|
|
20230731,104900,1483772920,3670,3670,3670,3670,371
|
|
20230731,104800,1482411350,3675,3675,3675,3670,451
|
|
20230731,104700,1480755970,3675,3660,3675,3660,170
|
|
20230731,104600,1480131625,3680,3665,3680,3665,97
|
|
20230731,104500,1479775805,3675,3675,3675,3670,1472
|
|
20230731,104400,1474373355,3675,3675,3675,3670,546
|
|
20230731,104300,1472369325,3675,3670,3680,3670,76
|
|
20230731,104200,1472090165,3680,3670,3680,3670,582
|
|
20230731,104100,1469952805,3680,3680,3680,3680,42
|
|
20230731,104000,1469798245,3680,3680,3680,3680,24
|
|
20230731,103900,1469709925,3680,3680,3680,3680,142
|
|
20230731,103800,1469187365,3680,3680,3680,3675,50
|
|
20230731,103700,1469003495,3680,3670,3680,3670,222
|
|
20230731,103600,1468188535,3680,3670,3680,3670,344
|
|
20230731,103500,1466925615,3680,3670,3680,3670,55
|
|
20230731,103400,1466723315,3670,3670,3670,3670,162
|
|
20230731,103300,1466128775,3670,3670,3670,3670,42
|
|
20230731,103200,1465974635,3670,3665,3670,3665,153
|
|
20230731,103100,1465413430,3670,3680,3680,3670,65
|
|
20230731,103000,1465174670,3680,3675,3680,3670,44
|
|
20230731,102900,1465012875,3675,3685,3685,3670,54
|
|
20230731,102800,1464814230,3685,3685,3685,3685,22
|
|
20230731,102700,1464733160,3685,3685,3685,3665,456
|
|
20230731,102600,1463058195,3685,3680,3685,3680,1143
|
|
20230731,102500,1458851740,3680,3680,3680,3680,21
|
|
20230731,102400,1458774460,3680,3665,3680,3665,292
|
|
20230731,102300,1457702080,3665,3675,3675,3665,242
|
|
20230731,102200,1456814655,3675,3670,3675,3670,334
|
|
20230731,102100,1455587265,3675,3675,3675,3675,182
|
|
20230731,102000,1454918415,3675,3670,3675,3670,1245
|
|
20230731,101900,1450344160,3670,3655,3670,3655,1548
|
|
20230731,101800,1444673545,3655,3650,3655,3650,440
|
|
20230731,101700,1443065835,3650,3655,3655,3650,123
|
|
20230731,101600,1442616620,3655,3675,3675,3655,58
|
|
20230731,101500,1442403615,3675,3670,3675,3670,144
|
|
20230731,101400,1441874465,3675,3670,3675,3650,124
|
|
20230731,101300,1441420380,3675,3660,3675,3650,175
|
|
20230731,101200,1440780065,3675,3680,3680,3660,68
|
|
20230731,101100,1440529975,3680,3680,3680,3680,342
|
|
20230731,101000,1439271415,3680,3685,3685,3650,209
|
|
20230731,100900,1438501810,3685,3660,3690,3650,759
|
|
20230731,100800,1435715710,3650,3630,3650,3630,2518
|
|
20230731,100700,1426563075,3630,3630,3630,3630,21
|
|
20230731,100600,1426486845,3630,3635,3635,3630,45
|
|
20230731,100500,1426323375,3635,3635,3635,3615,367
|
|
20230731,100400,1424994830,3640,3635,3640,3615,52
|
|
20230731,100300,1424806020,3635,3635,3635,3635,33
|
|
20230731,100200,1424686065,3635,3640,3640,3615,248
|
|
20230731,100100,1423788460,3640,3635,3640,3635,45
|
|
20230731,100000,1423624680,3635,3610,3635,3610,277
|
|
20230731,095900,1422619035,3635,3640,3640,3610,1186
|
|
20230731,095800,1418328390,3610,3640,3640,3610,1040
|
|
20230731,095700,1414567590,3640,3635,3640,3620,215
|
|
20230731,095600,1413786995,3640,3665,3665,3640,2570
|
|
20230731,095500,1404396625,3665,3660,3665,3655,638
|
|
20230731,095400,1402063175,3660,3670,3670,3660,61
|
|
20230731,095300,1401839490,3660,3670,3670,3660,362
|
|
20230731,095200,1400512960,3670,3685,3685,3670,752
|
|
20230731,095100,1397741870,3690,3685,3690,3685,362
|
|
20230731,095000,1396407610,3685,3680,3685,3655,1291
|
|
20230731,094900,1391668565,3675,3670,3675,3655,1836
|
|
20230731,094800,1384929510,3655,3650,3665,3645,202
|
|
20230731,094700,1384190920,3650,3655,3655,3650,42
|
|
20230731,094600,1384037435,3655,3650,3655,3650,528
|
|
20230731,094500,1382110130,3650,3640,3650,3635,893
|
|
20230731,094400,1378855035,3635,3635,3645,3635,602
|
|
20230731,094300,1376664200,3640,3640,3640,3635,133
|
|
20230731,094200,1376180270,3635,3630,3635,3630,832
|
|
20230731,094100,1373157450,3630,3625,3630,3625,277
|
|
20230731,094000,1372152070,3625,3625,3625,3605,617
|
|
20230731,093900,1369925395,3625,3630,3630,3625,69
|
|
20230731,093800,1369675030,3600,3605,3645,3600,1394
|
|
20230731,093700,1364644720,3605,3625,3640,3600,3478
|
|
20230731,093600,1352102690,3630,3630,3645,3605,1648
|
|
20230731,093500,1346153520,3615,3630,3650,3615,2678
|
|
20230731,093400,1336441755,3655,3635,3670,3630,1393
|
|
20230731,093300,1331372580,3635,3675,3690,3635,10407
|
|
20230731,093200,1293360455,3685,3670,3705,3650,10503
|
|
20230731,093100,1254950305,3690,3750,3750,3650,30418
|
|
20230731,093000,1142498685,3745,3740,3745,3715,1381
|
|
20230731,092900,1137348925,3715,3720,3740,3710,1077
|
|
20230731,092800,1133342775,3720,3720,3720,3710,921
|
|
20230731,092700,1129919085,3720,3715,3720,3710,936
|
|
20230731,092600,1126442630,3715,3740,3740,3715,1351
|
|
20230731,092500,1121407135,3740,3750,3750,3740,183
|
|
20230731,092400,1120722170,3745,3760,3765,3745,2196
|
|
20230731,092300,1112475345,3760,3720,3765,3720,1689
|
|
20230731,092200,1106148215,3720,3735,3735,3720,1430
|
|
20230731,092100,1100824640,3730,3705,3730,3705,1352
|
|
20230731,092000,1095799825,3705,3715,3720,3705,2020
|
|
20230731,091900,1088295665,3720,3765,3875,3715,9766
|
|
20230731,091800,1051534395,3710,3760,3800,3705,10318
|
|
20230731,091700,1013014640,3760,3775,3785,3740,10361
|
|
20230731,091600,974022490,3775,3800,3800,3765,8835
|
|
20230731,091500,940642145,3800,3735,3800,3710,6297
|
|
20230731,091400,916983325,3715,3750,3760,3700,10354
|
|
20230731,091300,878322585,3740,3875,3930,3740,51483
|
|
20230731,091200,680430885,3830,3860,3915,3800,18285
|
|
20230731,091100,609960785,3990,3990,3990,3990,0
|
|
20230731,091000,609960785,3990,3810,3990,3765,91112
|
|
20230731,090900,251647345,3820,3675,3820,3650,25721
|
|
20230731,090800,155603980,3675,3640,3685,3635,1828
|
|
20230731,090700,148908960,3640,3640,3690,3640,637
|
|
20230731,090600,146587755,3640,3690,3690,3640,367
|
|
20230731,090500,145248245,3645,3670,3695,3645,2115
|
|
20230731,090400,137505665,3670,3670,3685,3670,2361
|
|
20230731,090300,128823140,3670,3690,3700,3640,2008
|
|
20230731,090200,121449360,3680,3640,3700,3640,9122
|
|
20230731,090100,87910825,3640,3640,3695,3640,5630
|
|
20230731,090000,67257910,3645,3630,3700,3570,18496
|