632 lines
30 KiB
CSV
632 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230731,192900,1162251160,6820,6820,6820,6820,4358
|
|
20230731,192800,1162251160,6820,6820,6820,6820,0
|
|
20230731,192700,1162251160,6820,6820,6820,6820,0
|
|
20230731,192600,1162251160,6820,6820,6820,6820,0
|
|
20230731,192500,1162251160,6820,6820,6820,6820,0
|
|
20230731,192400,1162251160,6820,6820,6820,6820,0
|
|
20230731,192300,1162251160,6820,6820,6820,6820,0
|
|
20230731,192200,1162251160,6820,6820,6820,6820,0
|
|
20230731,192100,1162251160,6820,6820,6820,6820,0
|
|
20230731,192000,1162251160,6820,6820,6820,6820,0
|
|
20230731,191900,1162251160,6820,6820,6820,6820,0
|
|
20230731,191800,1162251160,6820,6820,6820,6820,0
|
|
20230731,191700,1162251160,6820,6820,6820,6820,0
|
|
20230731,191600,1162251160,6820,6820,6820,6820,0
|
|
20230731,191500,1162251160,6820,6820,6820,6820,0
|
|
20230731,191400,1162251160,6820,6820,6820,6820,0
|
|
20230731,191300,1162251160,6820,6820,6820,6820,0
|
|
20230731,191200,1162251160,6820,6820,6820,6820,0
|
|
20230731,191100,1162251160,6820,6820,6820,6820,0
|
|
20230731,191000,1162251160,6820,6820,6820,6820,0
|
|
20230731,190900,1162251160,6820,6820,6820,6820,0
|
|
20230731,190800,1162251160,6820,6820,6820,6820,0
|
|
20230731,190700,1162251160,6820,6820,6820,6820,0
|
|
20230731,190600,1162251160,6820,6820,6820,6820,0
|
|
20230731,190500,1162251160,6820,6820,6820,6820,0
|
|
20230731,190400,1162251160,6820,6820,6820,6820,0
|
|
20230731,190300,1162251160,6820,6820,6820,6820,0
|
|
20230731,190200,1162251160,6820,6820,6820,6820,0
|
|
20230731,190100,1162251160,6820,6820,6820,6820,0
|
|
20230731,190000,1162251160,6820,6820,6820,6820,0
|
|
20230731,185900,1162251160,6820,6820,6820,6820,4358
|
|
20230731,185800,1162251160,6820,6820,6820,6820,0
|
|
20230731,185700,1162251160,6820,6820,6820,6820,0
|
|
20230731,185600,1162251160,6820,6820,6820,6820,0
|
|
20230731,185500,1162251160,6820,6820,6820,6820,0
|
|
20230731,185400,1162251160,6820,6820,6820,6820,0
|
|
20230731,185300,1162251160,6820,6820,6820,6820,0
|
|
20230731,185200,1162251160,6820,6820,6820,6820,0
|
|
20230731,185100,1162251160,6820,6820,6820,6820,0
|
|
20230731,185000,1162251160,6820,6820,6820,6820,0
|
|
20230731,184900,1162251160,6820,6820,6820,6820,0
|
|
20230731,184800,1162251160,6820,6820,6820,6820,0
|
|
20230731,184700,1162251160,6820,6820,6820,6820,0
|
|
20230731,184600,1162251160,6820,6820,6820,6820,0
|
|
20230731,184500,1162251160,6820,6820,6820,6820,0
|
|
20230731,184400,1162251160,6820,6820,6820,6820,0
|
|
20230731,184300,1162251160,6820,6820,6820,6820,0
|
|
20230731,184200,1162251160,6820,6820,6820,6820,0
|
|
20230731,184100,1162251160,6820,6820,6820,6820,0
|
|
20230731,184000,1162251160,6820,6820,6820,6820,0
|
|
20230731,183900,1162251160,6820,6820,6820,6820,0
|
|
20230731,183800,1162251160,6820,6820,6820,6820,0
|
|
20230731,183700,1162251160,6820,6820,6820,6820,0
|
|
20230731,183600,1162251160,6820,6820,6820,6820,0
|
|
20230731,183500,1162251160,6820,6820,6820,6820,0
|
|
20230731,183400,1162251160,6820,6820,6820,6820,0
|
|
20230731,183300,1162251160,6820,6820,6820,6820,0
|
|
20230731,183200,1162251160,6820,6820,6820,6820,0
|
|
20230731,183100,1162251160,6820,6820,6820,6820,0
|
|
20230731,183000,1162251160,6820,6820,6820,6820,0
|
|
20230731,182900,1162251160,6820,6820,6820,6820,4358
|
|
20230731,182800,1162251160,6820,6820,6820,6820,0
|
|
20230731,182700,1162251160,6820,6820,6820,6820,0
|
|
20230731,182600,1162251160,6820,6820,6820,6820,0
|
|
20230731,182500,1162251160,6820,6820,6820,6820,0
|
|
20230731,182400,1162251160,6820,6820,6820,6820,0
|
|
20230731,182300,1162251160,6820,6820,6820,6820,0
|
|
20230731,182200,1162251160,6820,6820,6820,6820,0
|
|
20230731,182100,1162251160,6820,6820,6820,6820,0
|
|
20230731,182000,1162251160,6820,6820,6820,6820,0
|
|
20230731,181900,1162251160,6820,6820,6820,6820,0
|
|
20230731,181800,1162251160,6820,6820,6820,6820,0
|
|
20230731,181700,1162251160,6820,6820,6820,6820,0
|
|
20230731,181600,1162251160,6820,6820,6820,6820,0
|
|
20230731,181500,1162251160,6820,6820,6820,6820,0
|
|
20230731,181400,1162251160,6820,6820,6820,6820,0
|
|
20230731,181300,1162251160,6820,6820,6820,6820,0
|
|
20230731,181200,1162251160,6820,6820,6820,6820,0
|
|
20230731,181100,1162251160,6820,6820,6820,6820,0
|
|
20230731,181000,1162251160,6820,6820,6820,6820,0
|
|
20230731,180900,1162251160,6820,6820,6820,6820,0
|
|
20230731,180800,1162251160,6820,6820,6820,6820,0
|
|
20230731,180700,1162251160,6820,6820,6820,6820,0
|
|
20230731,180600,1162251160,6820,6820,6820,6820,0
|
|
20230731,180500,1162251160,6820,6820,6820,6820,0
|
|
20230731,180400,1162251160,6820,6820,6820,6820,0
|
|
20230731,180300,1162251160,6820,6820,6820,6820,0
|
|
20230731,180200,1162251160,6820,6820,6820,6820,0
|
|
20230731,180100,1162251160,6820,6820,6820,6820,0
|
|
20230731,180000,1162251160,6820,6820,6820,6820,0
|
|
20230731,175900,1162251160,6820,6820,6820,6820,4358
|
|
20230731,175800,1162251160,6820,6820,6820,6820,0
|
|
20230731,175700,1162251160,6820,6820,6820,6820,0
|
|
20230731,175600,1162251160,6820,6820,6820,6820,0
|
|
20230731,175500,1162251160,6820,6820,6820,6820,0
|
|
20230731,175400,1162251160,6820,6820,6820,6820,0
|
|
20230731,175300,1162251160,6820,6820,6820,6820,0
|
|
20230731,175200,1162251160,6820,6820,6820,6820,0
|
|
20230731,175100,1162251160,6820,6820,6820,6820,0
|
|
20230731,175000,1162251160,6820,6820,6820,6820,0
|
|
20230731,174900,1162251160,6820,6820,6820,6820,0
|
|
20230731,174800,1162251160,6820,6820,6820,6820,0
|
|
20230731,174700,1162251160,6820,6820,6820,6820,0
|
|
20230731,174600,1162251160,6820,6820,6820,6820,0
|
|
20230731,174500,1162251160,6820,6820,6820,6820,0
|
|
20230731,174400,1162251160,6820,6820,6820,6820,0
|
|
20230731,174300,1162251160,6820,6820,6820,6820,0
|
|
20230731,174200,1162251160,6820,6820,6820,6820,0
|
|
20230731,174100,1162251160,6820,6820,6820,6820,0
|
|
20230731,174000,1162251160,6820,6820,6820,6820,0
|
|
20230731,173900,1162251160,6820,6820,6820,6820,0
|
|
20230731,173800,1162251160,6820,6820,6820,6820,0
|
|
20230731,173700,1162251160,6820,6820,6820,6820,0
|
|
20230731,173600,1162251160,6820,6820,6820,6820,0
|
|
20230731,173500,1162251160,6820,6820,6820,6820,0
|
|
20230731,173400,1162251160,6820,6820,6820,6820,0
|
|
20230731,173300,1162251160,6820,6820,6820,6820,0
|
|
20230731,173200,1162251160,6820,6820,6820,6820,0
|
|
20230731,173100,1162251160,6820,6820,6820,6820,0
|
|
20230731,173000,1162251160,6820,6820,6820,6820,0
|
|
20230731,172900,1162251160,6820,6820,6820,6820,4358
|
|
20230731,172800,1162251160,6820,6820,6820,6820,0
|
|
20230731,172700,1162251160,6820,6820,6820,6820,0
|
|
20230731,172600,1162251160,6820,6820,6820,6820,0
|
|
20230731,172500,1162251160,6820,6820,6820,6820,0
|
|
20230731,172400,1162251160,6820,6820,6820,6820,0
|
|
20230731,172300,1162251160,6820,6820,6820,6820,0
|
|
20230731,172200,1162251160,6820,6820,6820,6820,0
|
|
20230731,172100,1162251160,6820,6820,6820,6820,0
|
|
20230731,172000,1162251160,6820,6820,6820,6820,0
|
|
20230731,171900,1162251160,6820,6820,6820,6820,0
|
|
20230731,171800,1162251160,6820,6820,6820,6820,0
|
|
20230731,171700,1162251160,6820,6820,6820,6820,0
|
|
20230731,171600,1162251160,6820,6820,6820,6820,0
|
|
20230731,171500,1162251160,6820,6820,6820,6820,0
|
|
20230731,171400,1162251160,6820,6820,6820,6820,0
|
|
20230731,171300,1162251160,6820,6820,6820,6820,0
|
|
20230731,171200,1162251160,6820,6820,6820,6820,0
|
|
20230731,171100,1162251160,6820,6820,6820,6820,0
|
|
20230731,171000,1162251160,6820,6820,6820,6820,0
|
|
20230731,170900,1162251160,6820,6820,6820,6820,0
|
|
20230731,170800,1162251160,6820,6820,6820,6820,0
|
|
20230731,170700,1162251160,6820,6820,6820,6820,0
|
|
20230731,170600,1162251160,6820,6820,6820,6820,0
|
|
20230731,170500,1162251160,6820,6820,6820,6820,0
|
|
20230731,170400,1162251160,6820,6820,6820,6820,0
|
|
20230731,170300,1162251160,6820,6820,6820,6820,0
|
|
20230731,170200,1162251160,6820,6820,6820,6820,0
|
|
20230731,170100,1162251160,6820,6820,6820,6820,0
|
|
20230731,170000,1162251160,6820,6820,6820,6820,0
|
|
20230731,165900,1162251160,6820,6820,6820,6820,4358
|
|
20230731,165800,1162251160,6820,6820,6820,6820,0
|
|
20230731,165700,1162251160,6820,6820,6820,6820,0
|
|
20230731,165600,1162251160,6820,6820,6820,6820,0
|
|
20230731,165500,1162251160,6820,6820,6820,6820,0
|
|
20230731,165400,1162251160,6820,6820,6820,6820,0
|
|
20230731,165300,1162251160,6820,6820,6820,6820,0
|
|
20230731,165200,1162251160,6820,6820,6820,6820,0
|
|
20230731,165100,1162251160,6820,6820,6820,6820,0
|
|
20230731,165000,1162251160,6820,6820,6820,6820,0
|
|
20230731,164900,1162251160,6820,6820,6820,6820,0
|
|
20230731,164800,1162251160,6820,6820,6820,6820,0
|
|
20230731,164700,1162251160,6820,6820,6820,6820,0
|
|
20230731,164600,1162251160,6820,6820,6820,6820,0
|
|
20230731,164500,1162251160,6820,6820,6820,6820,0
|
|
20230731,164400,1162251160,6820,6820,6820,6820,0
|
|
20230731,164300,1162251160,6820,6820,6820,6820,0
|
|
20230731,164200,1162251160,6820,6820,6820,6820,0
|
|
20230731,164100,1162251160,6820,6820,6820,6820,0
|
|
20230731,164000,1162251160,6820,6820,6820,6820,0
|
|
20230731,163900,1162251160,6820,6820,6820,6820,0
|
|
20230731,163800,1162251160,6820,6820,6820,6820,0
|
|
20230731,163700,1162251160,6820,6820,6820,6820,0
|
|
20230731,163600,1162251160,6820,6820,6820,6820,0
|
|
20230731,163500,1162251160,6820,6820,6820,6820,0
|
|
20230731,163400,1162251160,6820,6820,6820,6820,0
|
|
20230731,163300,1162251160,6820,6820,6820,6820,0
|
|
20230731,163200,1162251160,6820,6820,6820,6820,0
|
|
20230731,163100,1162251160,6820,6820,6820,6820,0
|
|
20230731,163000,1162251160,6820,6820,6820,6820,0
|
|
20230731,162900,1162251160,6820,6820,6820,6820,4358
|
|
20230731,162800,1162251160,6820,6820,6820,6820,0
|
|
20230731,162700,1162251160,6820,6820,6820,6820,0
|
|
20230731,162600,1162251160,6820,6820,6820,6820,0
|
|
20230731,162500,1162251160,6820,6820,6820,6820,0
|
|
20230731,162400,1162251160,6820,6820,6820,6820,0
|
|
20230731,162300,1162251160,6820,6820,6820,6820,0
|
|
20230731,162200,1162251160,6820,6820,6820,6820,0
|
|
20230731,162100,1162251160,6820,6820,6820,6820,0
|
|
20230731,162000,1162251160,6820,6820,6820,6820,0
|
|
20230731,161900,1162251160,6820,6820,6820,6820,0
|
|
20230731,161800,1162251160,6820,6820,6820,6820,0
|
|
20230731,161700,1162251160,6820,6820,6820,6820,0
|
|
20230731,161600,1162251160,6820,6820,6820,6820,0
|
|
20230731,161500,1162251160,6820,6820,6820,6820,0
|
|
20230731,161400,1162251160,6820,6820,6820,6820,0
|
|
20230731,161300,1162251160,6820,6820,6820,6820,0
|
|
20230731,161200,1162251160,6820,6820,6820,6820,0
|
|
20230731,161100,1162251160,6820,6820,6820,6820,0
|
|
20230731,161000,1162251160,6820,6820,6820,6820,0
|
|
20230731,160900,1162251160,6820,6820,6820,6820,0
|
|
20230731,160800,1162251160,6820,6820,6820,6820,0
|
|
20230731,160700,1162251160,6820,6820,6820,6820,0
|
|
20230731,160600,1162251160,6820,6820,6820,6820,0
|
|
20230731,160500,1162251160,6820,6820,6820,6820,0
|
|
20230731,160400,1162251160,6820,6820,6820,6820,0
|
|
20230731,160300,1162251160,6820,6820,6820,6820,0
|
|
20230731,160200,1162251160,6820,6820,6820,6820,0
|
|
20230731,160100,1162251160,6820,6820,6820,6820,0
|
|
20230731,160000,1162251160,6820,6820,6820,6820,0
|
|
20230731,155900,1162251160,6820,6820,6820,6820,4358
|
|
20230731,155800,1162251160,6820,6820,6820,6820,0
|
|
20230731,155700,1162251160,6820,6820,6820,6820,0
|
|
20230731,155600,1162251160,6820,6820,6820,6820,0
|
|
20230731,155500,1162251160,6820,6820,6820,6820,0
|
|
20230731,155400,1162251160,6820,6820,6820,6820,0
|
|
20230731,155300,1162251160,6820,6820,6820,6820,0
|
|
20230731,155200,1162251160,6820,6820,6820,6820,0
|
|
20230731,155100,1162251160,6820,6820,6820,6820,0
|
|
20230731,155000,1162251160,6820,6820,6820,6820,0
|
|
20230731,154900,1162251160,6820,6820,6820,6820,0
|
|
20230731,154800,1162251160,6820,6820,6820,6820,0
|
|
20230731,154700,1162251160,6820,6820,6820,6820,0
|
|
20230731,154600,1162251160,6820,6820,6820,6820,0
|
|
20230731,154500,1162251160,6820,6820,6820,6820,0
|
|
20230731,154400,1162251160,6820,6820,6820,6820,0
|
|
20230731,154300,1162251160,6820,6820,6820,6820,0
|
|
20230731,154200,1162251160,6820,6820,6820,6820,0
|
|
20230731,154100,1162251160,6820,6820,6820,6820,0
|
|
20230731,154000,1162251160,6820,6820,6820,6820,0
|
|
20230731,153900,1162251160,6820,6820,6820,6820,0
|
|
20230731,153800,1162251160,6820,6820,6820,6820,0
|
|
20230731,153700,1162251160,6820,6820,6820,6820,0
|
|
20230731,153600,1162251160,6820,6820,6820,6820,0
|
|
20230731,153500,1162251160,6820,6820,6820,6820,0
|
|
20230731,153400,1162251160,6820,6820,6820,6820,0
|
|
20230731,153300,1162251160,6820,6820,6820,6820,0
|
|
20230731,153200,1162251160,6820,6820,6820,6820,0
|
|
20230731,153100,1162251160,6820,6820,6820,6820,0
|
|
20230731,153000,1162251160,6820,6820,6820,6820,4358
|
|
20230731,152900,1132529600,6820,6820,6820,6820,0
|
|
20230731,152800,1132529600,6820,6820,6820,6820,0
|
|
20230731,152700,1132529600,6820,6820,6820,6820,0
|
|
20230731,152600,1132529600,6820,6820,6820,6820,0
|
|
20230731,152500,1132529600,6820,6820,6820,6820,0
|
|
20230731,152400,1132529600,6820,6820,6820,6820,0
|
|
20230731,152300,1132529600,6820,6820,6820,6820,0
|
|
20230731,152200,1132529600,6820,6820,6820,6820,0
|
|
20230731,152100,1132529600,6820,6820,6820,6820,0
|
|
20230731,152000,1132529600,6820,6820,6820,6820,0
|
|
20230731,151900,1132529600,6820,6800,6820,6800,973
|
|
20230731,151800,1125906220,6800,6810,6810,6800,842
|
|
20230731,151700,1120176180,6820,6820,6820,6820,10
|
|
20230731,151600,1120107980,6800,6810,6820,6800,2067
|
|
20230731,151500,1106047740,6810,6810,6810,6810,330
|
|
20230731,151400,1103800440,6810,6800,6820,6800,889
|
|
20230731,151300,1097748150,6810,6810,6810,6800,427
|
|
20230731,151200,1094844340,6790,6800,6820,6790,4006
|
|
20230731,151100,1067624760,6800,6810,6820,6800,569
|
|
20230731,151000,1063749500,6820,6810,6820,6810,69
|
|
20230731,150900,1063279190,6810,6810,6820,6810,260
|
|
20230731,150800,1061507290,6810,6810,6810,6810,77
|
|
20230731,150700,1060982920,6800,6790,6800,6790,245
|
|
20230731,150600,1059319320,6790,6810,6810,6790,3101
|
|
20230731,150500,1038218820,6820,6830,6830,6820,1339
|
|
20230731,150400,1029082230,6860,6830,6860,6820,1343
|
|
20230731,150300,1019894360,6830,6850,6870,6830,934
|
|
20230731,150200,1013490750,6850,6830,6860,6810,4291
|
|
20230731,150100,984118040,6840,6780,6840,6760,2739
|
|
20230731,150000,965490070,6750,6790,6790,6750,1984
|
|
20230731,145900,952065960,6790,6790,6840,6770,1931
|
|
20230731,145800,938928820,6790,6780,6810,6770,3149
|
|
20230731,145700,917578020,6810,6850,6850,6760,3132
|
|
20230731,145600,896321580,6840,6950,7100,6820,30419
|
|
20230731,145500,683925820,6980,6820,6980,6790,24864
|
|
20230731,145400,512908800,6810,6740,6810,6740,4342
|
|
20230731,145300,483510190,6750,6750,6750,6750,0
|
|
20230731,145200,483510190,6750,6750,6750,6750,0
|
|
20230731,145100,483510190,6750,6750,6750,6750,0
|
|
20230731,145000,483510190,6750,6740,6750,6740,301
|
|
20230731,144900,481481440,6740,6740,6740,6740,138
|
|
20230731,144800,480551320,6730,6730,6730,6730,2
|
|
20230731,144700,480537860,6740,6740,6740,6740,0
|
|
20230731,144600,480537860,6740,6740,6740,6740,318
|
|
20230731,144500,478394540,6740,6720,6740,6700,283
|
|
20230731,144400,476493650,6730,6730,6730,6730,100
|
|
20230731,144300,475820650,6720,6730,6730,6720,305
|
|
20230731,144200,473771000,6730,6730,6730,6730,83
|
|
20230731,144100,473212410,6730,6730,6730,6730,3
|
|
20230731,144000,473192220,6730,6730,6730,6730,29
|
|
20230731,143900,472997050,6730,6730,6730,6730,0
|
|
20230731,143800,472997050,6730,6730,6730,6730,100
|
|
20230731,143700,472324050,6730,6730,6730,6730,10
|
|
20230731,143600,472256750,6730,6730,6730,6730,10
|
|
20230731,143500,472189450,6730,6730,6730,6730,25
|
|
20230731,143400,472021200,6730,6720,6730,6720,14
|
|
20230731,143300,471927100,6730,6720,6730,6720,42
|
|
20230731,143200,471644560,6720,6710,6720,6710,232
|
|
20230731,143100,470085530,6710,6710,6710,6710,10
|
|
20230731,143000,470018430,6700,6700,6710,6700,988
|
|
20230731,142900,463393480,6700,6700,6700,6700,529
|
|
20230731,142800,459849180,6710,6710,6710,6710,0
|
|
20230731,142700,459849180,6710,6710,6710,6710,80
|
|
20230731,142600,459312380,6710,6700,6710,6700,8
|
|
20230731,142500,459258730,6700,6700,6700,6700,1113
|
|
20230731,142400,451801630,6700,6700,6700,6700,301
|
|
20230731,142300,449784930,6700,6700,6700,6700,10
|
|
20230731,142200,449717930,6680,6680,6680,6680,0
|
|
20230731,142100,449717930,6680,6680,6680,6680,1
|
|
20230731,142000,449711250,6680,6680,6680,6680,50
|
|
20230731,141900,449377250,6670,6700,6700,6670,1501
|
|
20230731,141800,439351120,6700,6700,6700,6700,304
|
|
20230731,141700,437314320,6720,6720,6720,6720,0
|
|
20230731,141600,437314320,6720,6720,6720,6720,0
|
|
20230731,141500,437314320,6720,6710,6720,6710,2
|
|
20230731,141400,437300890,6730,6730,6730,6730,0
|
|
20230731,141300,437300890,6730,6730,6730,6730,0
|
|
20230731,141200,437300890,6730,6730,6730,6730,5
|
|
20230731,141100,437267240,6730,6730,6730,6730,1
|
|
20230731,141000,437260510,6730,6730,6730,6730,151
|
|
20230731,140900,436244280,6730,6730,6730,6730,8
|
|
20230731,140800,436190440,6700,6700,6700,6700,10
|
|
20230731,140700,436123440,6720,6720,6720,6720,0
|
|
20230731,140600,436123440,6720,6720,6720,6720,0
|
|
20230731,140500,436123440,6720,6720,6720,6720,0
|
|
20230731,140400,436123440,6720,6720,6720,6720,0
|
|
20230731,140300,436123440,6720,6720,6720,6720,3
|
|
20230731,140200,436103280,6700,6700,6700,6700,0
|
|
20230731,140100,436103280,6700,6700,6700,6700,961
|
|
20230731,140000,429664580,6700,6700,6700,6700,2
|
|
20230731,135900,429651180,6700,6700,6700,6700,0
|
|
20230731,135800,429651180,6700,6700,6700,6700,0
|
|
20230731,135700,429651180,6700,6700,6700,6700,0
|
|
20230731,135600,429651180,6700,6700,6700,6700,0
|
|
20230731,135500,429651180,6700,6700,6700,6700,3
|
|
20230731,135400,429631080,6700,6700,6700,6700,50
|
|
20230731,135300,429296080,6700,6700,6700,6700,11
|
|
20230731,135200,429222380,6700,6700,6700,6700,45
|
|
20230731,135100,428920880,6700,6700,6700,6700,10
|
|
20230731,135000,428853880,6700,6700,6700,6700,210
|
|
20230731,134900,427446880,6700,6700,6700,6700,0
|
|
20230731,134800,427446880,6700,6700,6700,6700,0
|
|
20230731,134700,427446880,6700,6700,6700,6700,3
|
|
20230731,134600,427426780,6700,6700,6700,6700,27
|
|
20230731,134500,427245880,6700,6700,6700,6700,101
|
|
20230731,134400,426569180,6700,6700,6700,6700,0
|
|
20230731,134300,426569180,6700,6700,6700,6700,426
|
|
20230731,134200,423714980,6700,6700,6700,6700,0
|
|
20230731,134100,423714980,6700,6700,6700,6700,20
|
|
20230731,134000,423580980,6700,6700,6700,6700,0
|
|
20230731,133900,423580980,6700,6700,6700,6700,210
|
|
20230731,133800,422173980,6700,6700,6700,6700,50
|
|
20230731,133700,421838980,6700,6700,6700,6700,10
|
|
20230731,133600,421771980,6700,6700,6700,6700,0
|
|
20230731,133500,421771980,6700,6700,6700,6700,0
|
|
20230731,133400,421771980,6700,6700,6700,6700,0
|
|
20230731,133300,421771980,6700,6700,6700,6700,0
|
|
20230731,133200,421771980,6700,6710,6710,6700,33
|
|
20230731,133100,421550870,6700,6710,6710,6700,1000
|
|
20230731,133000,414849180,6710,6720,6720,6710,828
|
|
20230731,132900,409289760,6720,6720,6720,6720,0
|
|
20230731,132800,409289760,6720,6750,6750,6720,80
|
|
20230731,132700,408751860,6750,6750,6750,6750,0
|
|
20230731,132600,408751860,6750,6750,6750,6750,2
|
|
20230731,132500,408738360,6720,6720,6720,6720,0
|
|
20230731,132400,408738360,6720,6720,6720,6720,0
|
|
20230731,132300,408738360,6720,6720,6720,6720,0
|
|
20230731,132200,408738360,6720,6720,6720,6720,0
|
|
20230731,132100,408738360,6720,6720,6720,6720,0
|
|
20230731,132000,408738360,6720,6720,6720,6720,0
|
|
20230731,131900,408738360,6720,6720,6720,6720,1612
|
|
20230731,131800,397905720,6720,6720,6720,6720,300
|
|
20230731,131700,395889720,6720,6720,6720,6720,0
|
|
20230731,131600,395889720,6720,6720,6720,6720,500
|
|
20230731,131500,392529720,6720,6720,6720,6720,0
|
|
20230731,131400,392529720,6720,6730,6730,6720,500
|
|
20230731,131300,389168130,6750,6750,6750,6750,0
|
|
20230731,131200,389168130,6750,6750,6750,6750,1
|
|
20230731,131100,389161380,6720,6720,6720,6720,0
|
|
20230731,131000,389161380,6720,6720,6720,6720,0
|
|
20230731,130900,389161380,6720,6720,6720,6720,0
|
|
20230731,130800,389161380,6720,6730,6730,6720,2300
|
|
20230731,130700,373686710,6730,6730,6730,6730,0
|
|
20230731,130600,373686710,6730,6730,6730,6730,198
|
|
20230731,130500,372354170,6730,6740,6740,6730,500
|
|
20230731,130400,368988000,6740,6740,6740,6740,300
|
|
20230731,130300,366966000,6740,6740,6740,6740,500
|
|
20230731,130200,363596000,6750,6750,6750,6750,1
|
|
20230731,130100,363589250,6750,6750,6750,6750,0
|
|
20230731,130000,363589250,6750,6750,6750,6750,0
|
|
20230731,125900,363589250,6750,6750,6750,6750,38
|
|
20230731,125800,363332750,6750,6750,6750,6750,0
|
|
20230731,125700,363332750,6750,6750,6750,6750,10
|
|
20230731,125600,363265250,6750,6750,6750,6750,0
|
|
20230731,125500,363265250,6750,6750,6750,6750,50
|
|
20230731,125400,362927750,6750,6750,6750,6750,0
|
|
20230731,125300,362927750,6750,6750,6750,6750,6
|
|
20230731,125200,362887250,6740,6740,6740,6740,0
|
|
20230731,125100,362887250,6740,6740,6740,6740,0
|
|
20230731,125000,362887250,6740,6740,6740,6740,0
|
|
20230731,124900,362887250,6740,6740,6740,6740,14
|
|
20230731,124800,362792890,6750,6760,6760,6750,254
|
|
20230731,124700,361078370,6760,6760,6760,6760,0
|
|
20230731,124600,361078370,6760,6760,6760,6760,73
|
|
20230731,124500,360584890,6760,6760,6760,6760,0
|
|
20230731,124400,360584890,6760,6760,6760,6760,0
|
|
20230731,124300,360584890,6760,6760,6760,6760,33
|
|
20230731,124200,360361810,6760,6760,6760,6760,50
|
|
20230731,124100,360023810,6760,6760,6760,6760,24
|
|
20230731,124000,359861570,6760,6750,6760,6750,2
|
|
20230731,123900,359848060,6760,6760,6760,6760,1
|
|
20230731,123800,359841300,6760,6760,6760,6760,0
|
|
20230731,123700,359841300,6760,6760,6760,6760,10
|
|
20230731,123600,359773700,6760,6760,6760,6760,37
|
|
20230731,123500,359523580,6750,6750,6750,6750,0
|
|
20230731,123400,359523580,6750,6750,6750,6750,0
|
|
20230731,123300,359523580,6750,6750,6750,6750,1
|
|
20230731,123200,359516830,6760,6760,6760,6760,2
|
|
20230731,123100,359503310,6750,6750,6750,6750,30
|
|
20230731,123000,359300810,6750,6750,6750,6750,585
|
|
20230731,122900,355352060,6760,6760,6760,6760,0
|
|
20230731,122800,355352060,6760,6760,6760,6760,0
|
|
20230731,122700,355352060,6760,6760,6760,6760,10
|
|
20230731,122600,355284460,6760,6760,6760,6760,31
|
|
20230731,122500,355074900,6770,6770,6770,6770,0
|
|
20230731,122400,355074900,6770,6760,6770,6760,10
|
|
20230731,122300,355007250,6770,6770,6770,6770,0
|
|
20230731,122200,355007250,6770,6750,6770,6750,11
|
|
20230731,122100,354932800,6750,6750,6750,6750,0
|
|
20230731,122000,354932800,6750,6750,6750,6750,100
|
|
20230731,121900,354257800,6760,6750,6760,6750,764
|
|
20230731,121800,349099800,6750,6760,6760,6750,66
|
|
20230731,121700,348654250,6760,6770,6770,6760,563
|
|
20230731,121600,344848360,6770,6770,6770,6770,0
|
|
20230731,121500,344848360,6770,6770,6770,6770,1
|
|
20230731,121400,344841590,6760,6760,6760,6760,0
|
|
20230731,121300,344841590,6760,6760,6760,6760,0
|
|
20230731,121200,344841590,6760,6760,6760,6760,0
|
|
20230731,121100,344841590,6760,6750,6760,6750,311
|
|
20230731,121000,342740030,6750,6750,6750,6750,27
|
|
20230731,120900,342557780,6750,6750,6750,6750,1
|
|
20230731,120800,342551030,6740,6740,6740,6740,31
|
|
20230731,120700,342342090,6750,6750,6750,6750,105
|
|
20230731,120600,341633340,6750,6750,6750,6750,10
|
|
20230731,120500,341565840,6750,6750,6750,6750,12
|
|
20230731,120400,341484840,6750,6750,6750,6750,33
|
|
20230731,120300,341262090,6750,6750,6750,6750,148
|
|
20230731,120200,340263090,6750,6750,6750,6750,212
|
|
20230731,120100,338832090,6750,6750,6750,6750,317
|
|
20230731,120000,336692340,6750,6750,6750,6750,155
|
|
20230731,115900,335646090,6750,6750,6750,6750,46
|
|
20230731,115800,335335590,6750,6750,6750,6750,0
|
|
20230731,115700,335335590,6750,6750,6750,6750,86
|
|
20230731,115600,334755090,6750,6750,6750,6750,244
|
|
20230731,115500,333108090,6750,6750,6750,6750,173
|
|
20230731,115400,331940340,6760,6750,6760,6750,577
|
|
20230731,115300,328044150,6740,6740,6740,6740,1
|
|
20230731,115200,328037410,6740,6740,6740,6740,0
|
|
20230731,115100,328037410,6740,6740,6740,6740,14
|
|
20230731,115000,327943050,6730,6730,6730,6730,10
|
|
20230731,114900,327875750,6730,6730,6730,6730,0
|
|
20230731,114800,327875750,6730,6730,6730,6730,245
|
|
20230731,114700,326226900,6730,6730,6730,6730,255
|
|
20230731,114600,324510750,6740,6740,6740,6740,500
|
|
20230731,114500,321140750,6750,6750,6750,6750,1
|
|
20230731,114400,321134000,6760,6760,6760,6760,16
|
|
20230731,114300,321025840,6760,6760,6760,6760,15
|
|
20230731,114200,320924440,6760,6760,6760,6760,0
|
|
20230731,114100,320924440,6760,6760,6760,6760,500
|
|
20230731,114000,317544440,6740,6740,6740,6740,0
|
|
20230731,113900,317544440,6740,6740,6740,6740,500
|
|
20230731,113800,314174440,6760,6740,6760,6740,201
|
|
20230731,113700,312819660,6740,6740,6760,6740,610
|
|
20230731,113600,308708060,6740,6740,6740,6740,110
|
|
20230731,113500,307966660,6770,6770,6770,6770,0
|
|
20230731,113400,307966660,6770,6770,6770,6770,40
|
|
20230731,113300,307695860,6770,6770,6770,6770,575
|
|
20230731,113200,303803110,6770,6770,6770,6770,148
|
|
20230731,113100,302801150,6730,6730,6730,6730,1
|
|
20230731,113000,302794420,6730,6730,6730,6730,0
|
|
20230731,112900,302794420,6730,6730,6730,6730,1
|
|
20230731,112800,302787690,6770,6760,6770,6760,700
|
|
20230731,112700,298051690,6760,6760,6760,6760,5
|
|
20230731,112600,298017890,6750,6750,6750,6750,22
|
|
20230731,112500,297869390,6740,6740,6740,6740,0
|
|
20230731,112400,297869390,6740,6740,6740,6740,100
|
|
20230731,112300,297195390,6720,6720,6720,6720,0
|
|
20230731,112200,297195390,6720,6720,6720,6720,0
|
|
20230731,112100,297195390,6720,6720,6720,6720,0
|
|
20230731,112000,297195390,6720,6730,6730,6720,383
|
|
20230731,111900,294619630,6740,6730,6740,6720,314
|
|
20230731,111800,292507460,6740,6740,6740,6740,3
|
|
20230731,111700,292487240,6740,6740,6740,6740,10
|
|
20230731,111600,292419840,6740,6740,6740,6740,0
|
|
20230731,111500,292419840,6740,6730,6740,6730,315
|
|
20230731,111400,290297740,6730,6730,6730,6730,400
|
|
20230731,111300,287605740,6720,6720,6720,6720,0
|
|
20230731,111200,287605740,6720,6720,6720,6720,0
|
|
20230731,111100,287605740,6720,6720,6720,6720,0
|
|
20230731,111000,287605740,6720,6720,6720,6720,0
|
|
20230731,110900,287605740,6720,6720,6720,6720,0
|
|
20230731,110800,287605740,6720,6730,6730,6720,2
|
|
20230731,110700,287592290,6710,6730,6730,6710,578
|
|
20230731,110600,283713850,6710,6710,6710,6710,0
|
|
20230731,110500,283713850,6710,6710,6710,6710,5
|
|
20230731,110400,283680300,6710,6710,6710,6710,1
|
|
20230731,110300,283673590,6710,6710,6710,6710,0
|
|
20230731,110200,283673590,6710,6720,6720,6710,638
|
|
20230731,110100,279387270,6720,6730,6730,6720,154
|
|
20230731,110000,278352090,6750,6720,6750,6720,2
|
|
20230731,105900,278338620,6720,6720,6720,6720,105
|
|
20230731,105800,277633020,6720,6720,6720,6720,1000
|
|
20230731,105700,270913020,6730,6730,6730,6730,379
|
|
20230731,105600,268362350,6740,6740,6740,6740,15
|
|
20230731,105500,268261250,6740,6750,6750,6740,652
|
|
20230731,105400,263866150,6750,6750,6750,6750,1
|
|
20230731,105300,263859400,6750,6750,6750,6750,2
|
|
20230731,105200,263845900,6750,6750,6750,6750,0
|
|
20230731,105100,263845900,6750,6750,6750,6750,0
|
|
20230731,105000,263845900,6750,6750,6750,6750,202
|
|
20230731,104900,262482400,6760,6760,6760,6760,100
|
|
20230731,104800,261806400,6760,6760,6760,6760,0
|
|
20230731,104700,261806400,6760,6770,6770,6760,6
|
|
20230731,104600,261765790,6760,6760,6760,6760,0
|
|
20230731,104500,261765790,6760,6760,6760,6760,1432
|
|
20230731,104400,252085470,6770,6780,6780,6770,291
|
|
20230731,104300,250115300,6780,6780,6780,6780,0
|
|
20230731,104200,250115300,6780,6780,6780,6780,0
|
|
20230731,104100,250115300,6780,6780,6780,6780,0
|
|
20230731,104000,250115300,6780,6780,6780,6780,0
|
|
20230731,103900,250115300,6780,6770,6780,6770,200
|
|
20230731,103800,248759820,6770,6780,6780,6770,5
|
|
20230731,103700,248725950,6760,6760,6760,6760,744
|
|
20230731,103600,243696510,6770,6770,6770,6770,375
|
|
20230731,103500,241157760,6760,6760,6760,6760,0
|
|
20230731,103400,241157760,6760,6760,6760,6760,82
|
|
20230731,103300,240603440,6760,6760,6760,6760,47
|
|
20230731,103200,240285720,6760,6760,6760,6760,211
|
|
20230731,103100,238859360,6750,6750,6750,6750,0
|
|
20230731,103000,238859360,6750,6750,6750,6750,0
|
|
20230731,102900,238859360,6750,6750,6750,6750,0
|
|
20230731,102800,238859360,6750,6750,6750,6750,335
|
|
20230731,102700,236598110,6750,6750,6750,6750,356
|
|
20230731,102600,234195110,6740,6750,6750,6740,219
|
|
20230731,102500,232718750,6750,6750,6750,6750,188
|
|
20230731,102400,231449750,6760,6760,6760,6760,11
|
|
20230731,102300,231375390,6760,6760,6760,6760,15
|
|
20230731,102200,231273990,6760,6760,6760,6760,5
|
|
20230731,102100,231240190,6760,6760,6760,6760,177
|
|
20230731,102000,230043670,6760,6760,6770,6760,5
|
|
20230731,101900,230009860,6760,6750,6760,6750,295
|
|
20230731,101800,228015670,6750,6760,6760,6750,50
|
|
20230731,101700,227678070,6760,6760,6760,6760,57
|
|
20230731,101600,227292750,6760,6760,6760,6760,20
|
|
20230731,101500,227157550,6760,6760,6760,6760,1
|
|
20230731,101400,227150790,6760,6760,6760,6760,5
|
|
20230731,101300,227116990,6750,6750,6750,6740,759
|
|
20230731,101200,221996750,6750,6750,6750,6750,141
|
|
20230731,101100,221045000,6750,6770,6770,6750,56
|
|
20230731,101000,220666840,6780,6780,6780,6780,2
|
|
20230731,100900,220653280,6730,6730,6730,6730,0
|
|
20230731,100800,220653280,6730,6740,6740,6730,400
|
|
20230731,100700,217960160,6750,6750,6780,6750,219
|
|
20230731,100600,216479210,6770,6780,6780,6770,742
|
|
20230731,100500,211455670,6780,6770,6780,6770,781
|
|
20230731,100400,206168170,6770,6750,6770,6750,51
|
|
20230731,100300,205823240,6740,6730,6740,6730,65
|
|
20230731,100200,205385450,6730,6710,6730,6710,1533
|
|
20230731,100100,195094270,6700,6700,6700,6700,1563
|
|
20230731,100000,184622170,6710,6710,6710,6710,0
|
|
20230731,095900,184622170,6710,6710,6710,6710,0
|
|
20230731,095800,184622170,6710,6710,6710,6710,0
|
|
20230731,095700,184622170,6710,6710,6710,6710,50
|
|
20230731,095600,184286670,6710,6670,6710,6650,3198
|
|
20230731,095500,163004930,6660,6690,6700,6660,1455
|
|
20230731,095400,153260110,6650,6650,6650,6650,0
|
|
20230731,095300,153260110,6650,6650,6650,6650,200
|
|
20230731,095200,151930110,6700,6700,6700,6700,1001
|
|
20230731,095100,145223410,6700,6680,6700,6680,150
|
|
20230731,095000,144220750,6640,6640,6640,6640,208
|
|
20230731,094900,142839630,6640,6640,6640,6640,909
|
|
20230731,094800,136803870,6670,6670,6670,6670,0
|
|
20230731,094700,136803870,6670,6670,6670,6670,105
|
|
20230731,094600,136103520,6670,6670,6670,6670,100
|
|
20230731,094500,135436520,6640,6660,6690,6640,2962
|
|
20230731,094400,115761460,6660,6660,6660,6660,0
|
|
20230731,094300,115761460,6660,6660,6660,6660,217
|
|
20230731,094200,114316240,6660,6690,6690,6660,55
|
|
20230731,094100,113949790,6670,6670,6670,6670,386
|
|
20230731,094000,111375170,6660,6660,6660,6660,99
|
|
20230731,093900,110715830,6660,6670,6670,6640,170
|
|
20230731,093800,109586340,6650,6670,6670,6650,51
|
|
20230731,093700,109247170,6670,6670,6670,6650,16
|
|
20230731,093600,109140530,6650,6670,6670,6650,1681
|
|
20230731,093500,97956190,6670,6700,6700,6670,505
|
|
20230731,093400,94587690,6700,6700,6700,6700,5
|
|
20230731,093300,94554190,6690,6700,6710,6680,1480
|
|
20230731,093200,84666620,6710,6690,6710,6680,367
|
|
20230731,093100,82214890,6680,6690,6690,6680,18
|
|
20230731,093000,82094550,6680,6670,6690,6670,346
|
|
20230731,092900,79784880,6690,6690,6690,6690,1
|
|
20230731,092800,79778190,6690,6660,6690,6660,248
|
|
20230731,092700,78126480,6660,6660,6660,6650,715
|
|
20230731,092600,73368220,6650,6650,6650,6650,5
|
|
20230731,092500,73334970,6650,6650,6650,6650,30
|
|
20230731,092400,73135470,6690,6680,6690,6650,356
|
|
20230731,092300,70766170,6710,6680,6710,6680,11
|
|
20230731,092200,70692390,6670,6650,6670,6640,230
|
|
20230731,092100,69160430,6640,6670,6670,6640,112
|
|
20230731,092000,68416660,6670,6690,6690,6630,1040
|
|
20230731,091900,61500860,6700,6700,6700,6660,1121
|
|
20230731,091800,53994960,6700,6700,6700,6670,660
|
|
20230731,091700,49576950,6710,6710,6710,6710,1
|
|
20230731,091600,49570240,6710,6700,6710,6660,57
|
|
20230731,091500,49188420,6660,6680,6680,6660,204
|
|
20230731,091400,47826020,6680,6670,6680,6640,1137
|
|
20230731,091300,40253180,6670,6720,6730,6670,2107
|
|
20230731,091200,26148590,6730,6730,6730,6730,22
|
|
20230731,091100,26000530,6710,6740,6740,6710,470
|
|
20230731,091000,22846800,6740,6730,6740,6730,194
|
|
20230731,090900,21539980,6750,6730,6750,6730,33
|
|
20230731,090800,21317870,6740,6740,6740,6740,32
|
|
20230731,090700,21102190,6740,6750,6750,6740,255
|
|
20230731,090600,19383240,6750,6750,6750,6750,0
|
|
20230731,090500,19383240,6750,6760,6770,6750,350
|
|
20230731,090400,17020180,6710,6750,6750,6710,384
|
|
20230731,090300,14434810,6740,6740,6740,6740,147
|
|
20230731,090200,13444030,6740,6730,6740,6730,35
|
|
20230731,090100,13208430,6710,6710,6760,6710,13
|
|
20230731,090000,13121150,6710,6800,6800,6710,1943
|