576 lines
30 KiB
CSV
576 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230731,183300,73231945885,3770,3770,3770,3770,197757
|
|
20230731,183200,73231945885,3770,3770,3770,3770,0
|
|
20230731,183100,73231945885,3770,3770,3770,3770,0
|
|
20230731,183000,73231945885,3770,3770,3770,3770,0
|
|
20230731,182900,73231945885,3770,3770,3770,3770,0
|
|
20230731,182800,73231945885,3770,3770,3770,3770,0
|
|
20230731,182700,73231945885,3770,3770,3770,3770,0
|
|
20230731,182600,73231945885,3770,3770,3770,3770,0
|
|
20230731,182500,73231945885,3770,3770,3770,3770,0
|
|
20230731,182400,73231945885,3770,3770,3770,3770,0
|
|
20230731,182300,73231945885,3770,3770,3770,3770,0
|
|
20230731,182200,73231945885,3770,3770,3770,3770,0
|
|
20230731,182100,73231945885,3770,3770,3770,3770,0
|
|
20230731,182000,73231945885,3770,3770,3770,3770,0
|
|
20230731,181900,73231945885,3770,3770,3770,3770,0
|
|
20230731,181800,73231945885,3770,3770,3770,3770,0
|
|
20230731,181700,73231945885,3770,3770,3770,3770,0
|
|
20230731,181600,73231945885,3770,3770,3770,3770,0
|
|
20230731,181500,73231945885,3770,3770,3770,3770,0
|
|
20230731,181400,73231945885,3770,3770,3770,3770,0
|
|
20230731,181300,73231945885,3770,3770,3770,3770,0
|
|
20230731,181200,73231945885,3770,3770,3770,3770,0
|
|
20230731,181100,73231945885,3770,3770,3770,3770,0
|
|
20230731,181000,73231945885,3770,3770,3770,3770,0
|
|
20230731,180900,73231945885,3770,3770,3770,3770,0
|
|
20230731,180800,73231945885,3770,3770,3770,3770,0
|
|
20230731,180700,73231945885,3770,3770,3770,3770,0
|
|
20230731,180600,73231945885,3770,3770,3770,3770,0
|
|
20230731,180500,73231945885,3770,3770,3770,3770,0
|
|
20230731,180400,73231945885,3770,3770,3770,3770,0
|
|
20230731,180300,73231945885,3770,3770,3770,3770,197757
|
|
20230731,180200,73231945885,3770,3770,3770,3770,0
|
|
20230731,180100,73231945885,3770,3770,3770,3770,0
|
|
20230731,180000,73231945885,3770,3770,3770,3770,0
|
|
20230731,175900,73231945885,3770,3770,3770,3770,0
|
|
20230731,175800,73231945885,3770,3770,3770,3770,0
|
|
20230731,175700,73231945885,3770,3770,3770,3770,0
|
|
20230731,175600,73231945885,3770,3770,3770,3770,0
|
|
20230731,175500,73231945885,3770,3770,3770,3770,0
|
|
20230731,175400,73231945885,3770,3770,3770,3770,0
|
|
20230731,175300,73231945885,3770,3770,3770,3770,0
|
|
20230731,175200,73231945885,3770,3770,3770,3770,0
|
|
20230731,175100,73231945885,3770,3770,3770,3770,0
|
|
20230731,175000,73231945885,3770,3770,3770,3770,0
|
|
20230731,174900,73231945885,3770,3770,3770,3770,0
|
|
20230731,174800,73231945885,3770,3770,3770,3770,0
|
|
20230731,174700,73231945885,3770,3770,3770,3770,0
|
|
20230731,174600,73231945885,3770,3770,3770,3770,0
|
|
20230731,174500,73231945885,3770,3770,3770,3770,0
|
|
20230731,174400,73231945885,3770,3770,3770,3770,0
|
|
20230731,174300,73231945885,3770,3770,3770,3770,0
|
|
20230731,174200,73231945885,3770,3770,3770,3770,0
|
|
20230731,174100,73231945885,3770,3770,3770,3770,0
|
|
20230731,174000,73231945885,3770,3770,3770,3770,0
|
|
20230731,173900,73231945885,3770,3770,3770,3770,0
|
|
20230731,173800,73231945885,3770,3770,3770,3770,0
|
|
20230731,173700,73231945885,3770,3770,3770,3770,0
|
|
20230731,173600,73231945885,3770,3770,3770,3770,0
|
|
20230731,173500,73231945885,3770,3770,3770,3770,0
|
|
20230731,173400,73231945885,3770,3770,3770,3770,0
|
|
20230731,173300,73231945885,3770,3770,3770,3770,197757
|
|
20230731,173200,73231945885,3770,3770,3770,3770,0
|
|
20230731,173100,73231945885,3770,3770,3770,3770,0
|
|
20230731,173000,73231945885,3770,3770,3770,3770,0
|
|
20230731,172900,73231945885,3770,3770,3770,3770,0
|
|
20230731,172800,73231945885,3770,3770,3770,3770,0
|
|
20230731,172700,73231945885,3770,3770,3770,3770,0
|
|
20230731,172600,73231945885,3770,3770,3770,3770,0
|
|
20230731,172500,73231945885,3770,3770,3770,3770,0
|
|
20230731,172400,73231945885,3770,3770,3770,3770,0
|
|
20230731,172300,73231945885,3770,3770,3770,3770,0
|
|
20230731,172200,73231945885,3770,3770,3770,3770,0
|
|
20230731,172100,73231945885,3770,3770,3770,3770,0
|
|
20230731,172000,73231945885,3770,3770,3770,3770,0
|
|
20230731,171900,73231945885,3770,3770,3770,3770,0
|
|
20230731,171800,73231945885,3770,3770,3770,3770,0
|
|
20230731,171700,73231945885,3770,3770,3770,3770,0
|
|
20230731,171600,73231945885,3770,3770,3770,3770,0
|
|
20230731,171500,73231945885,3770,3770,3770,3770,0
|
|
20230731,171400,73231945885,3770,3770,3770,3770,0
|
|
20230731,171300,73231945885,3770,3770,3770,3770,0
|
|
20230731,171200,73231945885,3770,3770,3770,3770,0
|
|
20230731,171100,73231945885,3770,3770,3770,3770,0
|
|
20230731,171000,73231945885,3770,3770,3770,3770,0
|
|
20230731,170900,73231945885,3770,3770,3770,3770,0
|
|
20230731,170800,73231945885,3770,3770,3770,3770,0
|
|
20230731,170700,73231945885,3770,3770,3770,3770,0
|
|
20230731,170600,73231945885,3770,3770,3770,3770,0
|
|
20230731,170500,73231945885,3770,3770,3770,3770,0
|
|
20230731,170400,73231945885,3770,3770,3770,3770,0
|
|
20230731,170300,73231945885,3770,3770,3770,3770,197757
|
|
20230731,170200,73231945885,3770,3770,3770,3770,0
|
|
20230731,170100,73231945885,3770,3770,3770,3770,0
|
|
20230731,170000,73231945885,3770,3770,3770,3770,0
|
|
20230731,165900,73231945885,3770,3770,3770,3770,0
|
|
20230731,165800,73231945885,3770,3770,3770,3770,0
|
|
20230731,165700,73231945885,3770,3770,3770,3770,0
|
|
20230731,165600,73231945885,3770,3770,3770,3770,0
|
|
20230731,165500,73231945885,3770,3770,3770,3770,0
|
|
20230731,165400,73231945885,3770,3770,3770,3770,0
|
|
20230731,165300,73231945885,3770,3770,3770,3770,0
|
|
20230731,165200,73231945885,3770,3770,3770,3770,0
|
|
20230731,165100,73231945885,3770,3770,3770,3770,0
|
|
20230731,165000,73231945885,3770,3770,3770,3770,0
|
|
20230731,164900,73231945885,3770,3770,3770,3770,0
|
|
20230731,164800,73231945885,3770,3770,3770,3770,0
|
|
20230731,164700,73231945885,3770,3770,3770,3770,0
|
|
20230731,164600,73231945885,3770,3770,3770,3770,0
|
|
20230731,164500,73231945885,3770,3770,3770,3770,0
|
|
20230731,164400,73231945885,3770,3770,3770,3770,0
|
|
20230731,164300,73231945885,3770,3770,3770,3770,0
|
|
20230731,164200,73231945885,3770,3770,3770,3770,0
|
|
20230731,164100,73231945885,3770,3770,3770,3770,0
|
|
20230731,164000,73231945885,3770,3770,3770,3770,0
|
|
20230731,163900,73231945885,3770,3770,3770,3770,0
|
|
20230731,163800,73231945885,3770,3770,3770,3770,0
|
|
20230731,163700,73231945885,3770,3770,3770,3770,0
|
|
20230731,163600,73231945885,3770,3770,3770,3770,0
|
|
20230731,163500,73231945885,3770,3770,3770,3770,0
|
|
20230731,163400,73231945885,3770,3770,3770,3770,0
|
|
20230731,163300,73231945885,3770,3770,3770,3770,197757
|
|
20230731,163200,73231945885,3770,3770,3770,3770,0
|
|
20230731,163100,73231945885,3770,3770,3770,3770,0
|
|
20230731,163000,73231945885,3770,3770,3770,3770,0
|
|
20230731,162900,73231945885,3770,3770,3770,3770,0
|
|
20230731,162800,73231945885,3770,3770,3770,3770,0
|
|
20230731,162700,73231945885,3770,3770,3770,3770,0
|
|
20230731,162600,73231945885,3770,3770,3770,3770,0
|
|
20230731,162500,73231945885,3770,3770,3770,3770,0
|
|
20230731,162400,73231945885,3770,3770,3770,3770,0
|
|
20230731,162300,73231945885,3770,3770,3770,3770,0
|
|
20230731,162200,73231945885,3770,3770,3770,3770,0
|
|
20230731,162100,73231945885,3770,3770,3770,3770,0
|
|
20230731,162000,73231945885,3770,3770,3770,3770,0
|
|
20230731,161900,73231945885,3770,3770,3770,3770,0
|
|
20230731,161800,73231945885,3770,3770,3770,3770,0
|
|
20230731,161700,73231945885,3770,3770,3770,3770,0
|
|
20230731,161600,73231945885,3770,3770,3770,3770,0
|
|
20230731,161500,73231945885,3770,3770,3770,3770,0
|
|
20230731,161400,73231945885,3770,3770,3770,3770,0
|
|
20230731,161300,73231945885,3770,3770,3770,3770,0
|
|
20230731,161200,73231945885,3770,3770,3770,3770,0
|
|
20230731,161100,73231945885,3770,3770,3770,3770,0
|
|
20230731,161000,73231945885,3770,3770,3770,3770,0
|
|
20230731,160900,73231945885,3770,3770,3770,3770,0
|
|
20230731,160800,73231945885,3770,3770,3770,3770,0
|
|
20230731,160700,73231945885,3770,3770,3770,3770,0
|
|
20230731,160600,73231945885,3770,3770,3770,3770,0
|
|
20230731,160500,73231945885,3770,3770,3770,3770,0
|
|
20230731,160400,73231945885,3770,3770,3770,3770,0
|
|
20230731,160300,73231945885,3770,3770,3770,3770,197757
|
|
20230731,160200,73231945885,3770,3770,3770,3770,0
|
|
20230731,160100,73231945885,3770,3770,3770,3770,0
|
|
20230731,160000,73231945885,3770,3770,3770,3770,0
|
|
20230731,155900,73231945885,3770,3770,3770,3770,0
|
|
20230731,155800,73231945885,3770,3770,3770,3770,0
|
|
20230731,155700,73231945885,3770,3770,3770,3770,0
|
|
20230731,155600,73231945885,3770,3770,3770,3770,0
|
|
20230731,155500,73231945885,3770,3770,3770,3770,0
|
|
20230731,155400,73231945885,3770,3770,3770,3770,0
|
|
20230731,155300,73231945885,3770,3770,3770,3770,0
|
|
20230731,155200,73231945885,3770,3770,3770,3770,0
|
|
20230731,155100,73231945885,3770,3770,3770,3770,0
|
|
20230731,155000,73231945885,3770,3770,3770,3770,0
|
|
20230731,154900,73231945885,3770,3770,3770,3770,0
|
|
20230731,154800,73231945885,3770,3770,3770,3770,0
|
|
20230731,154700,73231945885,3770,3770,3770,3770,0
|
|
20230731,154600,73231945885,3770,3770,3770,3770,0
|
|
20230731,154500,73231945885,3770,3770,3770,3770,0
|
|
20230731,154400,73231945885,3770,3770,3770,3770,0
|
|
20230731,154300,73231945885,3770,3770,3770,3770,0
|
|
20230731,154200,73231945885,3770,3770,3770,3770,0
|
|
20230731,154100,73231945885,3770,3770,3770,3770,0
|
|
20230731,154000,73231945885,3770,3770,3770,3770,0
|
|
20230731,153900,73231945885,3770,3770,3770,3770,0
|
|
20230731,153800,73231945885,3770,3770,3770,3770,0
|
|
20230731,153700,73231945885,3770,3770,3770,3770,0
|
|
20230731,153600,73231945885,3770,3770,3770,3770,0
|
|
20230731,153500,73231945885,3770,3770,3770,3770,0
|
|
20230731,153400,73231945885,3770,3770,3770,3770,0
|
|
20230731,153300,73231945885,3770,3770,3770,3770,197757
|
|
20230731,153200,73231945885,3770,3770,3770,3770,0
|
|
20230731,153100,73231945885,3770,3770,3770,3770,0
|
|
20230731,153000,73231945885,3770,3770,3770,3770,197757
|
|
20230731,152900,72486401995,3775,3775,3775,3775,0
|
|
20230731,152800,72486401995,3775,3775,3775,3775,0
|
|
20230731,152700,72486401995,3775,3775,3775,3775,0
|
|
20230731,152600,72486401995,3775,3775,3775,3775,0
|
|
20230731,152500,72486401995,3775,3775,3775,3775,0
|
|
20230731,152400,72486401995,3775,3775,3775,3775,0
|
|
20230731,152300,72486401995,3775,3775,3775,3775,0
|
|
20230731,152200,72486401995,3775,3775,3775,3775,0
|
|
20230731,152100,72486401995,3775,3775,3775,3775,0
|
|
20230731,152000,72486401995,3775,3775,3775,3775,0
|
|
20230731,151900,72486401995,3775,3775,3780,3760,76410
|
|
20230731,151800,72198186205,3775,3780,3785,3760,121197
|
|
20230731,151700,71741087800,3785,3790,3795,3780,79598
|
|
20230731,151600,71439660165,3790,3775,3790,3770,64712
|
|
20230731,151500,71195105490,3780,3780,3780,3770,75911
|
|
20230731,151400,70908592330,3780,3785,3785,3775,65110
|
|
20230731,151300,70662352040,3785,3765,3790,3765,134326
|
|
20230731,151200,70154522625,3765,3765,3770,3760,46784
|
|
20230731,151100,69978383585,3765,3760,3770,3750,51690
|
|
20230731,151000,69783811110,3760,3745,3760,3740,59708
|
|
20230731,150900,69560087115,3745,3760,3765,3735,105429
|
|
20230731,150800,69164478980,3760,3775,3775,3760,65706
|
|
20230731,150700,68916958785,3770,3780,3785,3765,97056
|
|
20230731,150600,68550774790,3780,3760,3780,3760,82015
|
|
20230731,150500,68241504940,3760,3775,3775,3755,79207
|
|
20230731,150400,67943399865,3770,3755,3775,3755,71279
|
|
20230731,150300,67675144545,3755,3750,3755,3745,28030
|
|
20230731,150200,67569983840,3750,3740,3755,3740,79787
|
|
20230731,150100,67271189825,3740,3745,3755,3740,54533
|
|
20230731,150000,67066931730,3750,3760,3760,3730,95647
|
|
20230731,145900,66708890615,3760,3755,3760,3750,63771
|
|
20230731,145800,66469517210,3750,3760,3760,3740,173605
|
|
20230731,145700,65818679630,3760,3785,3785,3755,173266
|
|
20230731,145600,65165773285,3785,3760,3790,3755,204178
|
|
20230731,145500,64395325710,3765,3800,3805,3750,298711
|
|
20230731,145400,63266580950,3795,3815,3825,3785,254701
|
|
20230731,145300,62298266210,3825,3785,3840,3785,723475
|
|
20230731,145200,59537997030,3790,3795,3795,3775,225443
|
|
20230731,145100,58684381610,3790,3735,3795,3730,562533
|
|
20230731,145000,56565606070,3730,3740,3740,3730,59574
|
|
20230731,144900,56343026920,3740,3720,3740,3715,114073
|
|
20230731,144800,55917855220,3720,3725,3730,3715,53442
|
|
20230731,144700,55718824030,3730,3740,3740,3720,83311
|
|
20230731,144600,55407791625,3740,3720,3740,3715,162625
|
|
20230731,144500,54801862115,3720,3715,3720,3710,25082
|
|
20230731,144400,54708685720,3715,3700,3720,3700,57037
|
|
20230731,144300,54496973365,3700,3715,3715,3700,46935
|
|
20230731,144200,54322922205,3715,3715,3720,3710,55583
|
|
20230731,144100,54116442385,3715,3705,3720,3705,109741
|
|
20230731,144000,53708970355,3710,3690,3710,3685,266675
|
|
20230731,143900,52722493990,3690,3685,3690,3680,13185
|
|
20230731,143800,52673907110,3685,3685,3685,3675,19630
|
|
20230731,143700,52601612230,3685,3685,3685,3680,11229
|
|
20230731,143600,52560248990,3690,3685,3690,3685,11868
|
|
20230731,143500,52516506405,3690,3690,3690,3685,11174
|
|
20230731,143400,52475290020,3690,3675,3690,3670,99164
|
|
20230731,143300,52110362020,3675,3675,3675,3670,7142
|
|
20230731,143200,52084125030,3675,3675,3675,3670,5620
|
|
20230731,143100,52063486090,3675,3675,3680,3675,10887
|
|
20230731,143000,52023474735,3675,3680,3680,3675,2546
|
|
20230731,142900,52014111940,3675,3680,3680,3675,16303
|
|
20230731,142800,51954195655,3675,3675,3680,3675,8343
|
|
20230731,142700,51923520265,3675,3675,3680,3670,8868
|
|
20230731,142600,51890946100,3675,3675,3680,3670,14640
|
|
20230731,142500,51837095585,3675,3680,3680,3670,12662
|
|
20230731,142400,51790551120,3675,3675,3680,3675,6797
|
|
20230731,142300,51765562385,3680,3685,3685,3675,5994
|
|
20230731,142200,51743505205,3690,3685,3690,3680,22601
|
|
20230731,142100,51660251490,3685,3680,3685,3680,15006
|
|
20230731,142000,51604957605,3685,3680,3685,3680,7587
|
|
20230731,141900,51577032510,3680,3685,3685,3680,10420
|
|
20230731,141800,51538670060,3680,3675,3685,3675,22674
|
|
20230731,141700,51455237690,3675,3670,3680,3670,9652
|
|
20230731,141600,51419773845,3670,3680,3680,3670,11337
|
|
20230731,141500,51378096420,3680,3670,3680,3670,28695
|
|
20230731,141400,51272689240,3670,3670,3670,3665,13872
|
|
20230731,141300,51221828015,3665,3670,3670,3665,5421
|
|
20230731,141200,51201949670,3670,3665,3670,3665,4878
|
|
20230731,141100,51184070630,3665,3660,3670,3660,21860
|
|
20230731,141000,51103971730,3665,3665,3665,3660,15817
|
|
20230731,140900,51046036200,3665,3665,3665,3660,10721
|
|
20230731,140800,51006795455,3660,3665,3665,3660,11495
|
|
20230731,140700,50964712525,3665,3670,3670,3660,11840
|
|
20230731,140600,50921335145,3670,3665,3670,3660,6350
|
|
20230731,140500,50898064205,3665,3665,3670,3665,9554
|
|
20230731,140400,50863048770,3665,3665,3665,3660,11266
|
|
20230731,140300,50821774230,3665,3665,3670,3665,12017
|
|
20230731,140200,50777731505,3660,3660,3665,3660,5338
|
|
20230731,140100,50758194325,3665,3665,3665,3660,7839
|
|
20230731,140000,50729476490,3675,3670,3675,3665,16232
|
|
20230731,135900,50669935880,3670,3675,3680,3670,24495
|
|
20230731,135800,50579977235,3675,3680,3685,3670,72225
|
|
20230731,135700,50314356415,3675,3665,3680,3665,43307
|
|
20230731,135600,50155337205,3665,3660,3670,3655,24130
|
|
20230731,135500,50066968035,3660,3660,3660,3655,9086
|
|
20230731,135400,50033726205,3655,3655,3660,3655,7715
|
|
20230731,135300,50005508500,3660,3660,3660,3655,7413
|
|
20230731,135200,49978410935,3660,3665,3665,3660,12606
|
|
20230731,135100,49932272270,3665,3660,3665,3660,13293
|
|
20230731,135000,49883614845,3660,3670,3670,3660,5435
|
|
20230731,134900,49863714610,3665,3655,3670,3655,22763
|
|
20230731,134800,49780380795,3655,3660,3660,3655,45664
|
|
20230731,134700,49613403000,3660,3660,3660,3655,16810
|
|
20230731,134600,49551935545,3660,3660,3665,3660,13018
|
|
20230731,134500,49504264230,3665,3660,3665,3655,36787
|
|
20230731,134400,49369708660,3655,3665,3665,3655,39706
|
|
20230731,134300,49224444135,3665,3665,3670,3660,8979
|
|
20230731,134200,49191536070,3665,3665,3670,3660,5478
|
|
20230731,134100,49171454455,3670,3670,3675,3660,12306
|
|
20230731,134000,49126328300,3675,3675,3675,3665,5707
|
|
20230731,133900,49105368600,3665,3665,3675,3665,7602
|
|
20230731,133800,49077490190,3660,3660,3665,3660,12679
|
|
20230731,133700,49031052275,3660,3660,3665,3660,20402
|
|
20230731,133600,48956376355,3665,3665,3670,3660,28194
|
|
20230731,133500,48853141690,3665,3670,3675,3660,32119
|
|
20230731,133400,48735387165,3670,3675,3675,3670,8101
|
|
20230731,133300,48705648750,3675,3675,3675,3670,11220
|
|
20230731,133200,48664449200,3675,3675,3675,3670,19234
|
|
20230731,133100,48593814075,3680,3675,3680,3675,7283
|
|
20230731,133000,48567047025,3675,3670,3680,3670,11098
|
|
20230731,132900,48526292035,3670,3675,3680,3670,12244
|
|
20230731,132800,48481315500,3680,3680,3680,3675,4925
|
|
20230731,132700,48463197370,3680,3680,3685,3675,8406
|
|
20230731,132600,48432253040,3680,3685,3685,3680,11373
|
|
20230731,132500,48390356080,3685,3690,3695,3685,36553
|
|
20230731,132400,48255495575,3690,3680,3690,3680,19232
|
|
20230731,132300,48184615035,3680,3680,3685,3675,38758
|
|
20230731,132200,48041944235,3680,3665,3680,3665,26298
|
|
20230731,132100,47945330260,3670,3665,3670,3665,11848
|
|
20230731,132000,47901893440,3670,3670,3670,3665,14232
|
|
20230731,131900,47849676565,3665,3665,3670,3665,13751
|
|
20230731,131800,47799244285,3670,3665,3675,3665,6374
|
|
20230731,131700,47775870715,3665,3665,3675,3660,19710
|
|
20230731,131600,47703578515,3665,3665,3670,3665,7984
|
|
20230731,131500,47674314540,3665,3670,3670,3660,34997
|
|
20230731,131400,47546050720,3660,3670,3670,3660,80522
|
|
20230731,131300,47250833285,3670,3665,3670,3665,10888
|
|
20230731,131200,47210901210,3670,3670,3675,3670,34278
|
|
20230731,131100,47085099095,3670,3675,3675,3670,8991
|
|
20230731,131000,47052075255,3675,3670,3675,3670,13411
|
|
20230731,130900,47002817385,3670,3675,3675,3670,15270
|
|
20230731,130800,46946741270,3675,3680,3680,3675,10310
|
|
20230731,130700,46908826955,3675,3675,3680,3675,14010
|
|
20230731,130600,46857337305,3680,3680,3680,3675,9703
|
|
20230731,130500,46821652170,3680,3680,3680,3675,7688
|
|
20230731,130400,46793382515,3680,3680,3680,3675,5805
|
|
20230731,130300,46772022615,3675,3680,3685,3675,9598
|
|
20230731,130200,46736720985,3680,3680,3685,3675,16769
|
|
20230731,130100,46674997735,3685,3690,3690,3680,18476
|
|
20230731,130000,46606884950,3690,3690,3695,3685,4906
|
|
20230731,125900,46588783020,3690,3685,3695,3685,25364
|
|
20230731,125800,46495176635,3690,3690,3695,3685,38649
|
|
20230731,125700,46352536645,3690,3680,3690,3680,19025
|
|
20230731,125600,46282421810,3685,3675,3685,3675,16638
|
|
20230731,125500,46221186205,3685,3680,3685,3675,24963
|
|
20230731,125400,46129280030,3685,3685,3685,3680,16806
|
|
20230731,125300,46067389610,3680,3685,3685,3680,9782
|
|
20230731,125200,46031359225,3685,3670,3690,3670,32800
|
|
20230731,125100,45910628220,3670,3665,3675,3665,12668
|
|
20230731,125000,45864144260,3670,3670,3675,3665,21448
|
|
20230731,124900,45785434815,3670,3670,3680,3665,26596
|
|
20230731,124800,45687842255,3665,3675,3680,3665,28195
|
|
20230731,124700,45584346460,3680,3685,3685,3670,27850
|
|
20230731,124600,45482001360,3680,3685,3685,3675,45456
|
|
20230731,124500,45314677615,3685,3695,3695,3685,11071
|
|
20230731,124400,45273823650,3695,3695,3695,3690,10700
|
|
20230731,124300,45234297530,3695,3685,3695,3685,16475
|
|
20230731,124200,45173468800,3685,3685,3690,3680,9878
|
|
20230731,124100,45137058500,3685,3675,3685,3675,14413
|
|
20230731,124000,45084037030,3680,3675,3680,3670,39073
|
|
20230731,123900,44940571180,3675,3675,3680,3670,25397
|
|
20230731,123800,44847241665,3680,3675,3680,3675,10783
|
|
20230731,123700,44807596340,3675,3675,3680,3675,12923
|
|
20230731,123600,44760079115,3675,3680,3680,3675,15080
|
|
20230731,123500,44704657545,3680,3680,3685,3675,14951
|
|
20230731,123400,44649638135,3675,3675,3680,3675,23936
|
|
20230731,123300,44561600625,3675,3685,3685,3675,27497
|
|
20230731,123200,44460448590,3685,3685,3685,3680,15048
|
|
20230731,123100,44405042040,3685,3685,3690,3680,19589
|
|
20230731,123000,44332849880,3690,3690,3690,3685,8652
|
|
20230731,122900,44300958660,3690,3695,3695,3690,11339
|
|
20230731,122800,44259103145,3695,3685,3695,3685,38062
|
|
20230731,122700,44118726240,3685,3685,3690,3685,12823
|
|
20230731,122600,44071461785,3685,3685,3690,3685,17122
|
|
20230731,122500,44008357870,3685,3685,3695,3685,24505
|
|
20230731,122400,43918004565,3690,3690,3695,3685,42777
|
|
20230731,122300,43760169595,3695,3695,3700,3690,29067
|
|
20230731,122200,43652830350,3695,3700,3705,3695,22263
|
|
20230731,122100,43570448870,3700,3705,3705,3700,11380
|
|
20230731,122000,43528339745,3705,3705,3705,3700,22505
|
|
20230731,121900,43445051330,3705,3710,3710,3700,16035
|
|
20230731,121800,43385624160,3710,3705,3710,3700,11585
|
|
20230731,121700,43342686340,3705,3705,3710,3700,11402
|
|
20230731,121600,43300438040,3705,3705,3705,3700,11402
|
|
20230731,121500,43258221105,3700,3700,3705,3690,43566
|
|
20230731,121400,43097169990,3695,3695,3705,3695,18858
|
|
20230731,121300,43027392790,3700,3695,3705,3690,52975
|
|
20230731,121200,42831521935,3700,3710,3710,3695,68406
|
|
20230731,121100,42578517615,3705,3720,3725,3700,120412
|
|
20230731,121000,42131369560,3725,3720,3725,3720,39763
|
|
20230731,120900,41983409620,3720,3725,3730,3715,99512
|
|
20230731,120800,41613048990,3725,3710,3725,3710,66195
|
|
20230731,120700,41366877570,3715,3720,3730,3710,170555
|
|
20230731,120600,40732526340,3725,3700,3725,3700,71983
|
|
20230731,120500,40465035475,3705,3695,3705,3690,53293
|
|
20230731,120400,40267866290,3690,3700,3700,3690,38041
|
|
20230731,120300,40127299370,3700,3690,3700,3690,52405
|
|
20230731,120200,39933681295,3690,3690,3695,3680,79018
|
|
20230731,120100,39642446750,3690,3700,3705,3685,96620
|
|
20230731,120000,39285535690,3700,3720,3720,3700,92434
|
|
20230731,115900,38942762265,3715,3725,3725,3705,154345
|
|
20230731,115800,38369225795,3725,3730,3735,3720,97413
|
|
20230731,115700,38006036410,3735,3725,3735,3720,149548
|
|
20230731,115600,37448781095,3725,3725,3735,3720,167563
|
|
20230731,115500,36824344580,3730,3740,3750,3720,310084
|
|
20230731,115400,35665340240,3735,3715,3755,3715,438064
|
|
20230731,115300,34027924225,3715,3680,3720,3680,430692
|
|
20230731,115200,32432898000,3680,3680,3680,3675,20219
|
|
20230731,115100,32358559150,3675,3680,3680,3675,12190
|
|
20230731,115000,32313709075,3680,3680,3685,3675,24829
|
|
20230731,114900,32222341400,3680,3680,3685,3675,9507
|
|
20230731,114800,32187352710,3680,3680,3680,3675,10833
|
|
20230731,114700,32147497720,3680,3680,3685,3675,9828
|
|
20230731,114600,32111336645,3680,3690,3690,3680,40632
|
|
20230731,114500,31961711395,3690,3670,3690,3670,61483
|
|
20230731,114400,31735407595,3675,3675,3680,3670,25494
|
|
20230731,114300,31641719970,3675,3665,3675,3660,30109
|
|
20230731,114200,31531239760,3665,3670,3670,3660,20286
|
|
20230731,114100,31456875935,3670,3665,3670,3665,26923
|
|
20230731,114000,31358140260,3665,3665,3670,3660,14334
|
|
20230731,113900,31305600300,3670,3675,3675,3665,23849
|
|
20230731,113800,31218049165,3670,3665,3675,3665,88615
|
|
20230731,113700,30892777015,3665,3665,3670,3660,36830
|
|
20230731,113600,30757771800,3665,3670,3670,3660,30453
|
|
20230731,113500,30646158205,3665,3665,3675,3665,73325
|
|
20230731,113400,30377049435,3665,3650,3665,3645,39455
|
|
20230731,113300,30232715845,3650,3645,3650,3640,40570
|
|
20230731,113200,30084694435,3645,3645,3650,3640,34871
|
|
20230731,113100,29957583875,3645,3650,3650,3645,10801
|
|
20230731,113000,29918167740,3650,3650,3650,3645,7030
|
|
20230731,112900,29892538625,3650,3650,3650,3645,19220
|
|
20230731,112800,29822469210,3650,3645,3650,3645,3796
|
|
20230731,112700,29808618540,3650,3650,3650,3640,15869
|
|
20230731,112600,29750755570,3645,3645,3650,3640,9139
|
|
20230731,112500,29717446410,3640,3635,3650,3635,29750
|
|
20230731,112400,29609126040,3640,3640,3640,3635,18616
|
|
20230731,112300,29541410625,3635,3640,3640,3630,12923
|
|
20230731,112200,29494431905,3640,3635,3640,3630,35062
|
|
20230731,112100,29367117555,3635,3640,3640,3635,15252
|
|
20230731,112000,29311674635,3640,3650,3650,3635,17127
|
|
20230731,111900,29249319405,3650,3650,3650,3645,6219
|
|
20230731,111800,29226628110,3645,3640,3650,3640,21764
|
|
20230731,111700,29147315565,3645,3645,3645,3640,5820
|
|
20230731,111600,29126115425,3645,3650,3655,3640,21409
|
|
20230731,111500,29047981735,3655,3645,3655,3640,18978
|
|
20230731,111400,28978748590,3645,3645,3655,3640,9467
|
|
20230731,111300,28944204025,3645,3640,3655,3635,48457
|
|
20230731,111200,28767597280,3640,3635,3640,3630,7041
|
|
20230731,111100,28742017240,3635,3640,3640,3635,20976
|
|
20230731,111000,28665739665,3635,3640,3645,3635,20432
|
|
20230731,110900,28591335355,3640,3635,3640,3630,29073
|
|
20230731,110800,28485710815,3635,3640,3645,3635,8761
|
|
20230731,110700,28453824040,3640,3630,3645,3630,39548
|
|
20230731,110600,28310108440,3630,3635,3635,3625,12597
|
|
20230731,110500,28264386085,3635,3635,3640,3625,18475
|
|
20230731,110400,28197280505,3640,3640,3640,3635,3641
|
|
20230731,110300,28184032165,3640,3645,3645,3635,12644
|
|
20230731,110200,28137988985,3645,3645,3650,3640,9196
|
|
20230731,110100,28104501755,3645,3650,3650,3645,21874
|
|
20230731,110000,28024670160,3645,3640,3650,3640,14039
|
|
20230731,105900,27973532865,3640,3635,3650,3630,54017
|
|
20230731,105800,27776830135,3635,3630,3635,3630,15598
|
|
20230731,105700,27720192665,3630,3635,3635,3630,16751
|
|
20230731,105600,27659342625,3635,3625,3635,3625,30978
|
|
20230731,105500,27546953840,3625,3630,3635,3625,20658
|
|
20230731,105400,27472005965,3630,3635,3635,3625,22238
|
|
20230731,105300,27391293135,3635,3640,3640,3630,18744
|
|
20230731,105200,27323195175,3640,3635,3640,3635,7362
|
|
20230731,105100,27296408505,3640,3630,3640,3630,14106
|
|
20230731,105000,27245153885,3635,3645,3650,3625,41771
|
|
20230731,104900,27093363960,3645,3650,3650,3645,7896
|
|
20230731,104800,27064579155,3650,3635,3650,3635,19288
|
|
20230731,104700,26994302615,3635,3650,3650,3630,35300
|
|
20230731,104600,26865927630,3640,3665,3665,3635,103664
|
|
20230731,104500,26487449250,3665,3660,3665,3655,20386
|
|
20230731,104400,26412806785,3660,3665,3670,3650,53858
|
|
20230731,104300,26215759150,3665,3655,3675,3655,147361
|
|
20230731,104200,25675376145,3660,3640,3660,3635,119846
|
|
20230731,104100,25238410620,3640,3645,3650,3630,38629
|
|
20230731,104000,25097725580,3650,3630,3655,3630,133903
|
|
20230731,103900,24609562385,3630,3630,3630,3625,9668
|
|
20230731,103800,24574470145,3630,3630,3630,3625,6425
|
|
20230731,103700,24551153875,3630,3635,3640,3630,19420
|
|
20230731,103600,24480603700,3640,3620,3640,3620,50833
|
|
20230731,103500,24296342125,3615,3615,3620,3615,26504
|
|
20230731,103400,24200501610,3620,3620,3625,3615,27906
|
|
20230731,103300,24099471450,3625,3620,3625,3620,53851
|
|
20230731,103200,23904517550,3625,3625,3630,3620,52317
|
|
20230731,103100,23715016675,3625,3635,3635,3625,21849
|
|
20230731,103000,23635700125,3635,3640,3640,3635,13832
|
|
20230731,102900,23585391935,3635,3635,3640,3630,19322
|
|
20230731,102800,23515149175,3635,3640,3640,3630,14060
|
|
20230731,102700,23464043220,3640,3635,3645,3630,55741
|
|
20230731,102600,23261224145,3635,3625,3635,3620,71728
|
|
20230731,102500,23001080145,3625,3630,3630,3625,10481
|
|
20230731,102400,22963056550,3630,3630,3630,3625,6226
|
|
20230731,102300,22940471125,3630,3625,3630,3620,17223
|
|
20230731,102200,22878078085,3625,3625,3625,3620,14033
|
|
20230731,102100,22827224225,3625,3630,3635,3620,33583
|
|
20230731,102000,22705410335,3630,3640,3640,3620,102958
|
|
20230731,101900,22331542340,3640,3635,3640,3630,61786
|
|
20230731,101800,22106839315,3635,3625,3635,3620,51611
|
|
20230731,101700,21919492065,3625,3610,3625,3610,45993
|
|
20230731,101600,21752970055,3615,3610,3615,3610,25618
|
|
20230731,101500,21660440025,3610,3605,3610,3605,26324
|
|
20230731,101400,21565440220,3605,3605,3610,3600,27448
|
|
20230731,101300,21466489405,3605,3610,3610,3600,20132
|
|
20230731,101200,21393923550,3610,3610,3610,3605,16365
|
|
20230731,101100,21334879665,3610,3605,3615,3600,52740
|
|
20230731,101000,21144620755,3610,3605,3610,3600,37632
|
|
20230731,100900,21008886400,3600,3590,3605,3585,59161
|
|
20230731,100800,20796108600,3590,3585,3590,3580,21753
|
|
20230731,100700,20718119070,3585,3585,3590,3585,7672
|
|
20230731,100600,20690609675,3585,3580,3590,3575,24642
|
|
20230731,100500,20602337250,3580,3580,3580,3575,24469
|
|
20230731,100400,20514761320,3580,3580,3585,3575,26241
|
|
20230731,100300,20420827460,3575,3580,3580,3575,18598
|
|
20230731,100200,20354319955,3580,3590,3590,3575,60514
|
|
20230731,100100,20137737530,3585,3590,3590,3580,13717
|
|
20230731,100000,20088561390,3590,3580,3595,3575,40181
|
|
20230731,095900,19944600880,3580,3585,3585,3575,18223
|
|
20230731,095800,19879344455,3585,3580,3590,3580,43404
|
|
20230731,095700,19723826195,3580,3575,3580,3570,21790
|
|
20230731,095600,19645981775,3575,3570,3575,3565,24910
|
|
20230731,095500,19557033355,3575,3580,3580,3565,19211
|
|
20230731,095400,19488441850,3580,3575,3580,3570,28834
|
|
20230731,095300,19385374560,3580,3580,3580,3570,40970
|
|
20230731,095200,19238796405,3580,3580,3580,3570,9897
|
|
20230731,095100,19203411935,3580,3570,3585,3565,42332
|
|
20230731,095000,19052064085,3570,3570,3570,3560,47831
|
|
20230731,094900,18881534935,3570,3570,3570,3565,34106
|
|
20230731,094800,18759905350,3570,3555,3570,3555,53849
|
|
20230731,094700,18568280905,3555,3570,3580,3550,220322
|
|
20230731,094600,17784364015,3570,3585,3585,3570,93221
|
|
20230731,094500,17450998370,3585,3590,3590,3580,32299
|
|
20230731,094400,17335192860,3585,3585,3590,3580,51894
|
|
20230731,094300,17149220660,3585,3585,3590,3580,47320
|
|
20230731,094200,16979577545,3590,3600,3600,3585,38615
|
|
20230731,094100,16840874875,3600,3600,3605,3590,65427
|
|
20230731,094000,16605674660,3600,3595,3605,3595,26249
|
|
20230731,093900,16511189085,3600,3600,3610,3600,53733
|
|
20230731,093800,16317591190,3605,3600,3605,3595,35448
|
|
20230731,093700,16190009445,3600,3600,3600,3595,47046
|
|
20230731,093600,16020781210,3600,3605,3605,3595,42115
|
|
20230731,093500,15869213170,3605,3615,3620,3605,47349
|
|
20230731,093400,15698309605,3620,3630,3630,3615,89649
|
|
20230731,093300,15373570390,3630,3615,3640,3615,99799
|
|
20230731,093200,15011605705,3615,3595,3615,3595,67046
|
|
20230731,093100,14770007860,3595,3570,3595,3565,166957
|
|
20230731,093000,14172473210,3575,3585,3590,3570,160424
|
|
20230731,092900,13598418895,3590,3595,3595,3580,116814
|
|
20230731,092800,13179173830,3595,3610,3610,3590,100329
|
|
20230731,092700,12817954980,3610,3620,3620,3600,52371
|
|
20230731,092600,12628934690,3615,3600,3620,3590,109901
|
|
20230731,092500,12232624715,3600,3610,3610,3590,162657
|
|
20230731,092400,11647581815,3610,3615,3620,3605,82771
|
|
20230731,092300,11348745155,3610,3605,3620,3590,253764
|
|
20230731,092200,10434935065,3605,3640,3645,3600,237212
|
|
20230731,092100,9575065320,3645,3655,3660,3640,128910
|
|
20230731,092000,9104341020,3660,3665,3665,3655,53735
|
|
20230731,091900,8907641545,3665,3660,3665,3655,25507
|
|
20230731,091800,8814243935,3665,3660,3680,3650,52620
|
|
20230731,091700,8621567550,3660,3660,3685,3645,131508
|
|
20230731,091600,8140299995,3660,3655,3670,3650,229274
|
|
20230731,091500,7302082305,3655,3655,3665,3650,79245
|
|
20230731,091400,7012186755,3655,3680,3680,3650,179364
|
|
20230731,091300,6354801465,3680,3680,3685,3665,103263
|
|
20230731,091200,5975397625,3670,3705,3710,3670,206663
|
|
20230731,091100,5213382240,3705,3695,3705,3685,135560
|
|
20230731,091000,4713124355,3685,3720,3725,3680,347512
|
|
20230731,090900,3425176830,3715,3665,3720,3660,198688
|
|
20230731,090800,2691476995,3670,3655,3675,3650,106617
|
|
20230731,090700,2301362195,3660,3655,3660,3655,12350
|
|
20230731,090600,2256203755,3655,3665,3665,3655,34808
|
|
20230731,090500,2128843420,3665,3660,3670,3655,21840
|
|
20230731,090400,2048851355,3665,3665,3675,3655,55593
|
|
20230731,090300,1845418730,3655,3660,3670,3655,49201
|
|
20230731,090200,1665292000,3665,3660,3665,3655,47258
|
|
20230731,090100,1492407520,3660,3655,3665,3655,57600
|
|
20230731,090000,1281732150,3650,3655,3665,3650,349714
|