585 lines
28 KiB
CSV
585 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230731,184200,1619518480,6820,6820,6820,6820,8283
|
|
20230731,184100,1619518480,6820,6820,6820,6820,0
|
|
20230731,184000,1619518480,6820,6820,6820,6820,0
|
|
20230731,183900,1619518480,6820,6820,6820,6820,0
|
|
20230731,183800,1619518480,6820,6820,6820,6820,0
|
|
20230731,183700,1619518480,6820,6820,6820,6820,0
|
|
20230731,183600,1619518480,6820,6820,6820,6820,0
|
|
20230731,183500,1619518480,6820,6820,6820,6820,0
|
|
20230731,183400,1619518480,6820,6820,6820,6820,0
|
|
20230731,183300,1619518480,6820,6820,6820,6820,0
|
|
20230731,183200,1619518480,6820,6820,6820,6820,0
|
|
20230731,183100,1619518480,6820,6820,6820,6820,0
|
|
20230731,183000,1619518480,6820,6820,6820,6820,0
|
|
20230731,182900,1619518480,6820,6820,6820,6820,0
|
|
20230731,182800,1619518480,6820,6820,6820,6820,0
|
|
20230731,182700,1619518480,6820,6820,6820,6820,0
|
|
20230731,182600,1619518480,6820,6820,6820,6820,0
|
|
20230731,182500,1619518480,6820,6820,6820,6820,0
|
|
20230731,182400,1619518480,6820,6820,6820,6820,0
|
|
20230731,182300,1619518480,6820,6820,6820,6820,0
|
|
20230731,182200,1619518480,6820,6820,6820,6820,0
|
|
20230731,182100,1619518480,6820,6820,6820,6820,0
|
|
20230731,182000,1619518480,6820,6820,6820,6820,0
|
|
20230731,181900,1619518480,6820,6820,6820,6820,0
|
|
20230731,181800,1619518480,6820,6820,6820,6820,0
|
|
20230731,181700,1619518480,6820,6820,6820,6820,0
|
|
20230731,181600,1619518480,6820,6820,6820,6820,0
|
|
20230731,181500,1619518480,6820,6820,6820,6820,0
|
|
20230731,181400,1619518480,6820,6820,6820,6820,0
|
|
20230731,181300,1619518480,6820,6820,6820,6820,0
|
|
20230731,181200,1619518480,6820,6820,6820,6820,8283
|
|
20230731,181100,1619518480,6820,6820,6820,6820,0
|
|
20230731,181000,1619518480,6820,6820,6820,6820,0
|
|
20230731,180900,1619518480,6820,6820,6820,6820,0
|
|
20230731,180800,1619518480,6820,6820,6820,6820,0
|
|
20230731,180700,1619518480,6820,6820,6820,6820,0
|
|
20230731,180600,1619518480,6820,6820,6820,6820,0
|
|
20230731,180500,1619518480,6820,6820,6820,6820,0
|
|
20230731,180400,1619518480,6820,6820,6820,6820,0
|
|
20230731,180300,1619518480,6820,6820,6820,6820,0
|
|
20230731,180200,1619518480,6820,6820,6820,6820,0
|
|
20230731,180100,1619518480,6820,6820,6820,6820,0
|
|
20230731,180000,1619518480,6820,6820,6820,6820,0
|
|
20230731,175900,1619518480,6820,6820,6820,6820,0
|
|
20230731,175800,1619518480,6820,6820,6820,6820,0
|
|
20230731,175700,1619518480,6820,6820,6820,6820,0
|
|
20230731,175600,1619518480,6820,6820,6820,6820,0
|
|
20230731,175500,1619518480,6820,6820,6820,6820,0
|
|
20230731,175400,1619518480,6820,6820,6820,6820,0
|
|
20230731,175300,1619518480,6820,6820,6820,6820,0
|
|
20230731,175200,1619518480,6820,6820,6820,6820,0
|
|
20230731,175100,1619518480,6820,6820,6820,6820,0
|
|
20230731,175000,1619518480,6820,6820,6820,6820,0
|
|
20230731,174900,1619518480,6820,6820,6820,6820,0
|
|
20230731,174800,1619518480,6820,6820,6820,6820,0
|
|
20230731,174700,1619518480,6820,6820,6820,6820,0
|
|
20230731,174600,1619518480,6820,6820,6820,6820,0
|
|
20230731,174500,1619518480,6820,6820,6820,6820,0
|
|
20230731,174400,1619518480,6820,6820,6820,6820,0
|
|
20230731,174300,1619518480,6820,6820,6820,6820,0
|
|
20230731,174200,1619518480,6820,6820,6820,6820,8283
|
|
20230731,174100,1619518480,6820,6820,6820,6820,0
|
|
20230731,174000,1619518480,6820,6820,6820,6820,0
|
|
20230731,173900,1619518480,6820,6820,6820,6820,0
|
|
20230731,173800,1619518480,6820,6820,6820,6820,0
|
|
20230731,173700,1619518480,6820,6820,6820,6820,0
|
|
20230731,173600,1619518480,6820,6820,6820,6820,0
|
|
20230731,173500,1619518480,6820,6820,6820,6820,0
|
|
20230731,173400,1619518480,6820,6820,6820,6820,0
|
|
20230731,173300,1619518480,6820,6820,6820,6820,0
|
|
20230731,173200,1619518480,6820,6820,6820,6820,0
|
|
20230731,173100,1619518480,6820,6820,6820,6820,0
|
|
20230731,173000,1619518480,6820,6820,6820,6820,0
|
|
20230731,172900,1619518480,6820,6820,6820,6820,0
|
|
20230731,172800,1619518480,6820,6820,6820,6820,0
|
|
20230731,172700,1619518480,6820,6820,6820,6820,0
|
|
20230731,172600,1619518480,6820,6820,6820,6820,0
|
|
20230731,172500,1619518480,6820,6820,6820,6820,0
|
|
20230731,172400,1619518480,6820,6820,6820,6820,0
|
|
20230731,172300,1619518480,6820,6820,6820,6820,0
|
|
20230731,172200,1619518480,6820,6820,6820,6820,0
|
|
20230731,172100,1619518480,6820,6820,6820,6820,0
|
|
20230731,172000,1619518480,6820,6820,6820,6820,0
|
|
20230731,171900,1619518480,6820,6820,6820,6820,0
|
|
20230731,171800,1619518480,6820,6820,6820,6820,0
|
|
20230731,171700,1619518480,6820,6820,6820,6820,0
|
|
20230731,171600,1619518480,6820,6820,6820,6820,0
|
|
20230731,171500,1619518480,6820,6820,6820,6820,0
|
|
20230731,171400,1619518480,6820,6820,6820,6820,0
|
|
20230731,171300,1619518480,6820,6820,6820,6820,0
|
|
20230731,171200,1619518480,6820,6820,6820,6820,8283
|
|
20230731,171100,1619518480,6820,6820,6820,6820,0
|
|
20230731,171000,1619518480,6820,6820,6820,6820,0
|
|
20230731,170900,1619518480,6820,6820,6820,6820,0
|
|
20230731,170800,1619518480,6820,6820,6820,6820,0
|
|
20230731,170700,1619518480,6820,6820,6820,6820,0
|
|
20230731,170600,1619518480,6820,6820,6820,6820,0
|
|
20230731,170500,1619518480,6820,6820,6820,6820,0
|
|
20230731,170400,1619518480,6820,6820,6820,6820,0
|
|
20230731,170300,1619518480,6820,6820,6820,6820,0
|
|
20230731,170200,1619518480,6820,6820,6820,6820,0
|
|
20230731,170100,1619518480,6820,6820,6820,6820,0
|
|
20230731,170000,1619518480,6820,6820,6820,6820,0
|
|
20230731,165900,1619518480,6820,6820,6820,6820,0
|
|
20230731,165800,1619518480,6820,6820,6820,6820,0
|
|
20230731,165700,1619518480,6820,6820,6820,6820,0
|
|
20230731,165600,1619518480,6820,6820,6820,6820,0
|
|
20230731,165500,1619518480,6820,6820,6820,6820,0
|
|
20230731,165400,1619518480,6820,6820,6820,6820,0
|
|
20230731,165300,1619518480,6820,6820,6820,6820,0
|
|
20230731,165200,1619518480,6820,6820,6820,6820,0
|
|
20230731,165100,1619518480,6820,6820,6820,6820,0
|
|
20230731,165000,1619518480,6820,6820,6820,6820,0
|
|
20230731,164900,1619518480,6820,6820,6820,6820,0
|
|
20230731,164800,1619518480,6820,6820,6820,6820,0
|
|
20230731,164700,1619518480,6820,6820,6820,6820,0
|
|
20230731,164600,1619518480,6820,6820,6820,6820,0
|
|
20230731,164500,1619518480,6820,6820,6820,6820,0
|
|
20230731,164400,1619518480,6820,6820,6820,6820,0
|
|
20230731,164300,1619518480,6820,6820,6820,6820,0
|
|
20230731,164200,1619518480,6820,6820,6820,6820,8283
|
|
20230731,164100,1619518480,6820,6820,6820,6820,0
|
|
20230731,164000,1619518480,6820,6820,6820,6820,0
|
|
20230731,163900,1619518480,6820,6820,6820,6820,0
|
|
20230731,163800,1619518480,6820,6820,6820,6820,0
|
|
20230731,163700,1619518480,6820,6820,6820,6820,0
|
|
20230731,163600,1619518480,6820,6820,6820,6820,0
|
|
20230731,163500,1619518480,6820,6820,6820,6820,0
|
|
20230731,163400,1619518480,6820,6820,6820,6820,0
|
|
20230731,163300,1619518480,6820,6820,6820,6820,0
|
|
20230731,163200,1619518480,6820,6820,6820,6820,0
|
|
20230731,163100,1619518480,6820,6820,6820,6820,0
|
|
20230731,163000,1619518480,6820,6820,6820,6820,0
|
|
20230731,162900,1619518480,6820,6820,6820,6820,0
|
|
20230731,162800,1619518480,6820,6820,6820,6820,0
|
|
20230731,162700,1619518480,6820,6820,6820,6820,0
|
|
20230731,162600,1619518480,6820,6820,6820,6820,0
|
|
20230731,162500,1619518480,6820,6820,6820,6820,0
|
|
20230731,162400,1619518480,6820,6820,6820,6820,0
|
|
20230731,162300,1619518480,6820,6820,6820,6820,0
|
|
20230731,162200,1619518480,6820,6820,6820,6820,0
|
|
20230731,162100,1619518480,6820,6820,6820,6820,0
|
|
20230731,162000,1619518480,6820,6820,6820,6820,0
|
|
20230731,161900,1619518480,6820,6820,6820,6820,0
|
|
20230731,161800,1619518480,6820,6820,6820,6820,0
|
|
20230731,161700,1619518480,6820,6820,6820,6820,0
|
|
20230731,161600,1619518480,6820,6820,6820,6820,0
|
|
20230731,161500,1619518480,6820,6820,6820,6820,0
|
|
20230731,161400,1619518480,6820,6820,6820,6820,0
|
|
20230731,161300,1619518480,6820,6820,6820,6820,0
|
|
20230731,161200,1619518480,6820,6820,6820,6820,8283
|
|
20230731,161100,1619518480,6820,6820,6820,6820,0
|
|
20230731,161000,1619518480,6820,6820,6820,6820,0
|
|
20230731,160900,1619518480,6820,6820,6820,6820,0
|
|
20230731,160800,1619518480,6820,6820,6820,6820,0
|
|
20230731,160700,1619518480,6820,6820,6820,6820,0
|
|
20230731,160600,1619518480,6820,6820,6820,6820,0
|
|
20230731,160500,1619518480,6820,6820,6820,6820,0
|
|
20230731,160400,1619518480,6820,6820,6820,6820,0
|
|
20230731,160300,1619518480,6820,6820,6820,6820,0
|
|
20230731,160200,1619518480,6820,6820,6820,6820,0
|
|
20230731,160100,1619518480,6820,6820,6820,6820,0
|
|
20230731,160000,1619518480,6820,6820,6820,6820,0
|
|
20230731,155900,1619518480,6820,6820,6820,6820,0
|
|
20230731,155800,1619518480,6820,6820,6820,6820,0
|
|
20230731,155700,1619518480,6820,6820,6820,6820,0
|
|
20230731,155600,1619518480,6820,6820,6820,6820,0
|
|
20230731,155500,1619518480,6820,6820,6820,6820,0
|
|
20230731,155400,1619518480,6820,6820,6820,6820,0
|
|
20230731,155300,1619518480,6820,6820,6820,6820,0
|
|
20230731,155200,1619518480,6820,6820,6820,6820,0
|
|
20230731,155100,1619518480,6820,6820,6820,6820,0
|
|
20230731,155000,1619518480,6820,6820,6820,6820,0
|
|
20230731,154900,1619518480,6820,6820,6820,6820,0
|
|
20230731,154800,1619518480,6820,6820,6820,6820,0
|
|
20230731,154700,1619518480,6820,6820,6820,6820,0
|
|
20230731,154600,1619518480,6820,6820,6820,6820,0
|
|
20230731,154500,1619518480,6820,6820,6820,6820,0
|
|
20230731,154400,1619518480,6820,6820,6820,6820,0
|
|
20230731,154300,1619518480,6820,6820,6820,6820,0
|
|
20230731,154200,1619518480,6820,6820,6820,6820,8283
|
|
20230731,154100,1619518480,6820,6820,6820,6820,0
|
|
20230731,154000,1619518480,6820,6820,6820,6820,0
|
|
20230731,153900,1619518480,6820,6820,6820,6820,0
|
|
20230731,153800,1619518480,6820,6820,6820,6820,0
|
|
20230731,153700,1619518480,6820,6820,6820,6820,0
|
|
20230731,153600,1619518480,6820,6820,6820,6820,0
|
|
20230731,153500,1619518480,6820,6820,6820,6820,0
|
|
20230731,153400,1619518480,6820,6820,6820,6820,0
|
|
20230731,153300,1619518480,6820,6820,6820,6820,0
|
|
20230731,153200,1619518480,6820,6820,6820,6820,0
|
|
20230731,153100,1619518480,6820,6820,6820,6820,0
|
|
20230731,153000,1619518480,6820,6820,6820,6820,8283
|
|
20230731,152900,1563028420,6800,6800,6800,6800,0
|
|
20230731,152800,1563028420,6800,6800,6800,6800,0
|
|
20230731,152700,1563028420,6800,6800,6800,6800,0
|
|
20230731,152600,1563028420,6800,6800,6800,6800,0
|
|
20230731,152500,1563028420,6800,6800,6800,6800,0
|
|
20230731,152400,1563028420,6800,6800,6800,6800,0
|
|
20230731,152300,1563028420,6800,6800,6800,6800,0
|
|
20230731,152200,1563028420,6800,6800,6800,6800,0
|
|
20230731,152100,1563028420,6800,6800,6800,6800,0
|
|
20230731,152000,1563028420,6800,6800,6800,6800,0
|
|
20230731,151900,1563028420,6800,6790,6800,6790,765
|
|
20230731,151800,1557826920,6790,6790,6800,6790,696
|
|
20230731,151700,1553099230,6800,6790,6800,6790,403
|
|
20230731,151600,1550360170,6790,6790,6800,6790,282
|
|
20230731,151500,1548444800,6790,6780,6800,6780,547
|
|
20230731,151400,1544730860,6790,6790,6790,6780,621
|
|
20230731,151300,1540516890,6780,6790,6790,6780,757
|
|
20230731,151200,1535377610,6790,6780,6800,6780,361
|
|
20230731,151100,1532925750,6780,6780,6790,6780,299
|
|
20230731,151000,1530898470,6780,6780,6780,6780,372
|
|
20230731,150900,1528376310,6780,6790,6790,6780,1924
|
|
20230731,150800,1515328280,6790,6790,6800,6790,306
|
|
20230731,150700,1513249390,6790,6800,6810,6790,938
|
|
20230731,150600,1506871630,6810,6810,6820,6810,828
|
|
20230731,150500,1501232410,6800,6800,6810,6800,345
|
|
20230731,150400,1498884780,6810,6800,6810,6800,362
|
|
20230731,150300,1496422660,6810,6810,6810,6810,283
|
|
20230731,150200,1494495430,6810,6820,6820,6810,442
|
|
20230731,150100,1491484770,6820,6810,6820,6810,1326
|
|
20230731,150000,1482442270,6820,6820,6820,6800,376
|
|
20230731,145900,1479881440,6810,6820,6820,6810,507
|
|
20230731,145800,1476428220,6820,6820,6820,6810,313
|
|
20230731,145700,1474295210,6810,6820,6820,6810,326
|
|
20230731,145600,1472073140,6820,6810,6820,6800,1535
|
|
20230731,145500,1461618940,6800,6790,6800,6790,2630
|
|
20230731,145400,1443739250,6790,6800,6810,6790,2923
|
|
20230731,145300,1423852180,6800,6810,6810,6800,351
|
|
20230731,145200,1421463740,6800,6790,6800,6790,407
|
|
20230731,145100,1418696800,6790,6790,6790,6790,143
|
|
20230731,145000,1417725830,6790,6790,6800,6790,177
|
|
20230731,144900,1416523570,6790,6800,6800,6790,658
|
|
20230731,144800,1412050910,6800,6800,6810,6800,441
|
|
20230731,144700,1409051200,6800,6810,6810,6800,319
|
|
20230731,144600,1406881110,6810,6810,6810,6790,371
|
|
20230731,144500,1404356420,6810,6810,6810,6800,124
|
|
20230731,144400,1403511990,6810,6800,6810,6800,1211
|
|
20230731,144300,1395275290,6800,6800,6800,6790,1738
|
|
20230731,144200,1383456900,6800,6800,6800,6800,341
|
|
20230731,144100,1381138100,6800,6790,6800,6780,2273
|
|
20230731,144000,1365703810,6780,6790,6790,6780,138
|
|
20230731,143900,1364766800,6790,6790,6790,6790,608
|
|
20230731,143800,1360638480,6790,6790,6790,6780,174
|
|
20230731,143700,1359457340,6790,6790,6790,6780,177
|
|
20230731,143600,1358255750,6790,6790,6790,6780,146
|
|
20230731,143500,1357264530,6790,6790,6790,6790,130
|
|
20230731,143400,1356381830,6790,6790,6790,6780,211
|
|
20230731,143300,1354949340,6790,6790,6790,6780,154
|
|
20230731,143200,1353903980,6790,6780,6790,6780,279
|
|
20230731,143100,1352010890,6790,6790,6790,6790,104
|
|
20230731,143000,1351304730,6790,6790,6800,6790,573
|
|
20230731,142900,1347411980,6800,6800,6800,6790,543
|
|
20230731,142800,1343719590,6800,6800,6800,6800,199
|
|
20230731,142700,1342366390,6790,6800,6800,6770,139
|
|
20230731,142600,1341421230,6800,6800,6800,6800,145
|
|
20230731,142500,1340435230,6800,6800,6800,6800,0
|
|
20230731,142400,1340435230,6800,6780,6800,6770,2208
|
|
20230731,142300,1325446470,6780,6800,6800,6780,980
|
|
20230731,142200,1318791770,6800,6800,6800,6800,488
|
|
20230731,142100,1315473370,6800,6800,6800,6800,1298
|
|
20230731,142000,1306646970,6800,6800,6800,6790,192
|
|
20230731,141900,1305341880,6790,6800,6800,6790,133
|
|
20230731,141800,1304438280,6790,6790,6790,6790,1
|
|
20230731,141700,1304431490,6790,6790,6790,6790,101
|
|
20230731,141600,1303745700,6800,6790,6800,6790,132
|
|
20230731,141500,1302849400,6790,6790,6790,6790,172
|
|
20230731,141400,1301681520,6790,6790,6790,6790,83
|
|
20230731,141300,1301117950,6800,6800,6810,6800,1838
|
|
20230731,141200,1288619540,6810,6820,6820,6810,46
|
|
20230731,141100,1288306270,6810,6830,6830,6810,617
|
|
20230731,141000,1284099960,6830,6820,6830,6820,337
|
|
20230731,140900,1281800970,6800,6810,6820,6800,1416
|
|
20230731,140800,1272150360,6800,6790,6800,6780,3323
|
|
20230731,140700,1249584560,6790,6790,6790,6790,530
|
|
20230731,140600,1245985860,6790,6770,6790,6770,2675
|
|
20230731,140500,1227843490,6770,6760,6770,6760,605
|
|
20230731,140400,1223751530,6760,6750,6760,6740,3087
|
|
20230731,140300,1202913070,6750,6750,6750,6740,228
|
|
20230731,140200,1201374910,6750,6750,6750,6750,108
|
|
20230731,140100,1200645910,6750,6750,6750,6740,141
|
|
20230731,140000,1199694210,6750,6750,6750,6750,147
|
|
20230731,135900,1198701960,6740,6740,6740,6740,1
|
|
20230731,135800,1198695220,6740,6740,6740,6740,217
|
|
20230731,135700,1197232640,6740,6740,6750,6730,3326
|
|
20230731,135600,1174814070,6740,6750,6750,6740,802
|
|
20230731,135500,1169402280,6750,6740,6750,6730,3781
|
|
20230731,135400,1143917890,6730,6730,6730,6730,1997
|
|
20230731,135300,1130478080,6730,6730,6730,6730,93
|
|
20230731,135200,1129852190,6730,6730,6730,6730,130
|
|
20230731,135100,1128977290,6710,6710,6710,6710,28
|
|
20230731,135000,1128789410,6720,6720,6720,6720,21
|
|
20230731,134900,1128648290,6720,6710,6720,6710,4945
|
|
20230731,134800,1095422390,6720,6730,6730,6720,645
|
|
20230731,134700,1091087090,6730,6730,6730,6730,85
|
|
20230731,134600,1090515040,6720,6720,6720,6720,25
|
|
20230731,134500,1090347040,6720,6720,6720,6720,1
|
|
20230731,134400,1090340320,6720,6720,6720,6720,8
|
|
20230731,134300,1090286560,6710,6710,6710,6710,0
|
|
20230731,134200,1090286560,6710,6710,6710,6710,1
|
|
20230731,134100,1090279850,6720,6720,6720,6720,0
|
|
20230731,134000,1090279850,6720,6710,6720,6710,295
|
|
20230731,133900,1088298670,6720,6730,6730,6720,1278
|
|
20230731,133800,1079702690,6730,6740,6740,6730,284
|
|
20230731,133700,1077791020,6730,6730,6730,6730,1
|
|
20230731,133600,1077784290,6740,6740,6740,6730,488
|
|
20230731,133500,1074499090,6740,6740,6740,6740,35
|
|
20230731,133400,1074263190,6730,6730,6740,6730,973
|
|
20230731,133300,1067714550,6730,6730,6730,6730,1
|
|
20230731,133200,1067707820,6740,6730,6740,6730,151
|
|
20230731,133100,1066691100,6740,6740,6740,6740,0
|
|
20230731,133000,1066691100,6740,6740,6740,6740,151
|
|
20230731,132900,1065673360,6740,6740,6740,6740,5
|
|
20230731,132800,1065639660,6740,6740,6740,6740,24
|
|
20230731,132700,1065477900,6730,6730,6730,6730,71
|
|
20230731,132600,1065000070,6730,6730,6730,6730,21
|
|
20230731,132500,1064858740,6740,6740,6740,6740,1
|
|
20230731,132400,1064852000,6730,6730,6730,6730,2
|
|
20230731,132300,1064838540,6740,6740,6740,6740,0
|
|
20230731,132200,1064838540,6740,6740,6740,6740,101
|
|
20230731,132100,1064157800,6740,6740,6740,6740,1
|
|
20230731,132000,1064151060,6740,6740,6740,6740,51
|
|
20230731,131900,1063807320,6740,6740,6740,6740,0
|
|
20230731,131800,1063807320,6740,6740,6740,6740,130
|
|
20230731,131700,1062931120,6740,6750,6750,6740,160
|
|
20230731,131600,1061851150,6750,6750,6750,6750,1
|
|
20230731,131500,1061844400,6740,6740,6740,6740,433
|
|
20230731,131400,1058925980,6740,6740,6740,6740,1
|
|
20230731,131300,1058919240,6740,6740,6740,6740,1810
|
|
20230731,131200,1046719840,6730,6720,6730,6720,4105
|
|
20230731,131100,1019093460,6720,6720,6720,6720,29
|
|
20230731,131000,1018898580,6720,6720,6720,6720,300
|
|
20230731,130900,1016882580,6730,6730,6730,6730,1
|
|
20230731,130800,1016875850,6720,6720,6720,6720,476
|
|
20230731,130700,1013677130,6730,6730,6730,6730,56
|
|
20230731,130600,1013300250,6730,6730,6730,6730,3
|
|
20230731,130500,1013280060,6720,6730,6730,6720,50
|
|
20230731,130400,1012944020,6730,6730,6730,6730,845
|
|
20230731,130300,1007257170,6730,6740,6740,6730,401
|
|
20230731,130200,1004558430,6740,6730,6740,6730,1989
|
|
20230731,130100,991164880,6730,6730,6730,6730,0
|
|
20230731,130000,991164880,6730,6720,6730,6720,2370
|
|
20230731,125900,975216010,6730,6710,6730,6710,168
|
|
20230731,125800,974086890,6720,6720,6720,6710,3357
|
|
20230731,125700,951527950,6710,6710,6710,6710,0
|
|
20230731,125600,951527950,6710,6710,6710,6710,0
|
|
20230731,125500,951527950,6710,6710,6710,6710,33
|
|
20230731,125400,951306520,6720,6720,6720,6720,0
|
|
20230731,125300,951306520,6720,6720,6720,6720,0
|
|
20230731,125200,951306520,6720,6720,6720,6720,0
|
|
20230731,125100,951306520,6720,6690,6720,6690,13367
|
|
20230731,125000,861734960,6680,6680,6680,6680,1962
|
|
20230731,124900,848628800,6670,6670,6670,6670,35
|
|
20230731,124800,848395350,6670,6670,6670,6670,661
|
|
20230731,124700,843986480,6660,6660,6660,6660,3
|
|
20230731,124600,843966500,6650,6650,6650,6650,183
|
|
20230731,124500,842749550,6650,6650,6650,6650,0
|
|
20230731,124400,842749550,6650,6650,6650,6650,0
|
|
20230731,124300,842749550,6650,6670,6670,6650,434
|
|
20230731,124200,839863410,6670,6670,6670,6670,0
|
|
20230731,124100,839863410,6670,6660,6670,6650,1654
|
|
20230731,124000,828859350,6670,6670,6670,6670,50
|
|
20230731,123900,828525850,6660,6660,6660,6660,71
|
|
20230731,123800,828052990,6660,6660,6660,6660,25
|
|
20230731,123700,827886490,6660,6660,6660,6660,38
|
|
20230731,123600,827633410,6670,6660,6670,6660,89
|
|
20230731,123500,827040660,6660,6660,6660,6660,12
|
|
20230731,123400,826960740,6660,6660,6660,6660,151
|
|
20230731,123300,825955080,6660,6660,6660,6660,0
|
|
20230731,123200,825955080,6660,6660,6660,6660,97
|
|
20230731,123100,825309060,6660,6660,6660,6660,73
|
|
20230731,123000,824822880,6660,6660,6660,6660,0
|
|
20230731,122900,824822880,6660,6660,6660,6660,10
|
|
20230731,122800,824756280,6660,6660,6660,6660,28
|
|
20230731,122700,824569800,6660,6650,6660,6650,566
|
|
20230731,122600,820802410,6650,6650,6650,6650,27
|
|
20230731,122500,820622860,6650,6650,6650,6650,37
|
|
20230731,122400,820376810,6650,6650,6650,6650,0
|
|
20230731,122300,820376810,6650,6650,6650,6650,28
|
|
20230731,122200,820190610,6650,6650,6650,6650,200
|
|
20230731,122100,818860610,6660,6660,6660,6660,0
|
|
20230731,122000,818860610,6660,6660,6660,6660,0
|
|
20230731,121900,818860610,6660,6660,6660,6660,11
|
|
20230731,121800,818787350,6660,6660,6660,6660,3
|
|
20230731,121700,818767370,6650,6650,6650,6650,86
|
|
20230731,121600,818195470,6650,6650,6650,6650,40
|
|
20230731,121500,817929470,6650,6650,6650,6650,60
|
|
20230731,121400,817530470,6640,6640,6640,6640,28
|
|
20230731,121300,817344550,6640,6640,6640,6640,1090
|
|
20230731,121200,810106950,6650,6640,6650,6640,37
|
|
20230731,121100,809861220,6650,6660,6660,6640,3237
|
|
20230731,121000,788342140,6670,6670,6670,6670,3798
|
|
20230731,120900,763009480,6670,6670,6670,6670,2253
|
|
20230731,120800,747981970,6670,6670,6670,6670,0
|
|
20230731,120700,747981970,6670,6670,6670,6670,0
|
|
20230731,120600,747981970,6670,6670,6670,6670,30
|
|
20230731,120500,747781870,6650,6650,6650,6650,379
|
|
20230731,120400,745261520,6660,6660,6660,6660,0
|
|
20230731,120300,745261520,6660,6660,6660,6660,801
|
|
20230731,120200,739926860,6670,6670,6670,6670,0
|
|
20230731,120100,739926860,6670,6670,6670,6670,1028
|
|
20230731,120000,733070100,6670,6670,6670,6670,132
|
|
20230731,115900,732189660,6670,6670,6670,6670,1206
|
|
20230731,115800,724145640,6680,6680,6680,6680,0
|
|
20230731,115700,724145640,6680,6680,6680,6680,75
|
|
20230731,115600,723644640,6680,6680,6680,6680,0
|
|
20230731,115500,723644640,6680,6680,6680,6680,52
|
|
20230731,115400,723297280,6680,6680,6680,6680,64
|
|
20230731,115300,722869760,6680,6680,6680,6680,6
|
|
20230731,115200,722829680,6680,6680,6680,6680,23
|
|
20230731,115100,722676040,6680,6680,6680,6680,63
|
|
20230731,115000,722255200,6680,6670,6680,6670,129
|
|
20230731,114900,721394760,6670,6670,6670,6670,170
|
|
20230731,114800,720260860,6680,6680,6680,6680,1024
|
|
20230731,114700,713420540,6680,6700,6700,6680,1563
|
|
20230731,114600,702968750,6700,6700,6700,6700,1706
|
|
20230731,114500,691538550,6710,6710,6710,6710,2102
|
|
20230731,114400,677434130,6710,6720,6720,6710,143
|
|
20230731,114300,676473310,6730,6730,6730,6730,1
|
|
20230731,114200,676466580,6730,6730,6730,6730,20
|
|
20230731,114100,676331980,6720,6720,6720,6720,236
|
|
20230731,114000,674746060,6720,6720,6720,6720,25
|
|
20230731,113900,674578060,6720,6720,6720,6720,165
|
|
20230731,113800,673469260,6720,6720,6720,6720,407
|
|
20230731,113700,670734220,6730,6730,6730,6730,0
|
|
20230731,113600,670734220,6730,6730,6730,6730,285
|
|
20230731,113500,668816170,6730,6730,6730,6730,162
|
|
20230731,113400,667725910,6740,6740,6740,6740,479
|
|
20230731,113300,664497450,6730,6730,6730,6730,0
|
|
20230731,113200,664497450,6730,6740,6740,6730,90
|
|
20230731,113100,663891240,6730,6730,6730,6730,0
|
|
20230731,113000,663891240,6730,6720,6730,6720,804
|
|
20230731,112900,658480580,6720,6730,6730,6720,164
|
|
20230731,112800,657377980,6730,6730,6730,6730,1
|
|
20230731,112700,657371250,6730,6730,6730,6730,1
|
|
20230731,112600,657364520,6730,6730,6730,6730,135
|
|
20230731,112500,656455970,6730,6730,6730,6730,15
|
|
20230731,112400,656355020,6730,6730,6730,6730,0
|
|
20230731,112300,656355020,6730,6730,6730,6730,60
|
|
20230731,112200,655951220,6730,6730,6730,6730,5
|
|
20230731,112100,655917570,6730,6720,6730,6720,7
|
|
20230731,112000,655870470,6720,6720,6720,6720,2
|
|
20230731,111900,655857030,6720,6720,6720,6720,0
|
|
20230731,111800,655857030,6720,6720,6720,6720,43
|
|
20230731,111700,655568070,6720,6720,6720,6720,67
|
|
20230731,111600,655117830,6720,6730,6730,6720,117
|
|
20230731,111500,654331570,6720,6720,6720,6720,542
|
|
20230731,111400,650689330,6710,6710,6710,6710,560
|
|
20230731,111300,646931730,6710,6710,6710,6710,207
|
|
20230731,111200,645542760,6710,6720,6720,6710,1562
|
|
20230731,111100,635061470,6720,6720,6720,6720,19
|
|
20230731,111000,634933790,6720,6720,6720,6710,121
|
|
20230731,110900,634121670,6710,6720,6720,6710,161
|
|
20230731,110800,633040340,6720,6720,6720,6720,0
|
|
20230731,110700,633040340,6720,6720,6720,6720,0
|
|
20230731,110600,633040340,6720,6720,6720,6720,604
|
|
20230731,110500,628981460,6720,6730,6730,6720,1183
|
|
20230731,110400,621026660,6730,6740,6740,6730,397
|
|
20230731,110300,618354650,6740,6740,6740,6740,651
|
|
20230731,110200,613966910,6750,6750,6750,6740,117
|
|
20230731,110100,613177200,6750,6750,6750,6750,198
|
|
20230731,110000,611840700,6750,6750,6750,6750,149
|
|
20230731,105900,610834950,6750,6750,6750,6750,10
|
|
20230731,105800,610767450,6750,6750,6750,6750,59
|
|
20230731,105700,610369200,6750,6760,6760,6750,591
|
|
20230731,105600,606379450,6750,6750,6750,6750,10
|
|
20230731,105500,606311950,6770,6750,6770,6750,117
|
|
20230731,105400,605519880,6770,6760,6770,6760,46
|
|
20230731,105300,605208710,6760,6760,6760,6760,0
|
|
20230731,105200,605208710,6760,6760,6760,6760,397
|
|
20230731,105100,602524990,6760,6760,6760,6760,566
|
|
20230731,105000,598698830,6760,6780,6780,6760,110
|
|
20230731,104900,597953230,6780,6780,6780,6780,300
|
|
20230731,104800,595919230,6780,6780,6780,6780,1162
|
|
20230731,104700,588040870,6780,6770,6780,6770,1920
|
|
20230731,104600,575041470,6780,6780,6780,6780,1613
|
|
20230731,104500,564105330,6790,6790,6790,6790,172
|
|
20230731,104400,562937450,6790,6800,6800,6790,1559
|
|
20230731,104300,552351340,6800,6800,6810,6800,399
|
|
20230731,104200,549637990,6800,6810,6810,6800,9
|
|
20230731,104100,549576780,6810,6810,6810,6810,100
|
|
20230731,104000,548895780,6810,6800,6810,6800,351
|
|
20230731,103900,546505970,6790,6800,6800,6790,288
|
|
20230731,103800,544547700,6800,6800,6800,6800,704
|
|
20230731,103700,539760500,6800,6820,6820,6800,249
|
|
20230731,103600,538065080,6820,6810,6820,6810,700
|
|
20230731,103500,533298070,6810,6800,6810,6800,232
|
|
20230731,103400,531719650,6800,6800,6810,6800,1377
|
|
20230731,103300,522349690,6800,6810,6810,6800,311
|
|
20230731,103200,520234770,6800,6810,6810,6800,697
|
|
20230731,103100,515494150,6800,6800,6800,6790,2815
|
|
20230731,103000,496362110,6800,6800,6800,6790,109
|
|
20230731,102900,495621410,6800,6790,6800,6790,2209
|
|
20230731,102800,480600790,6790,6790,6800,6790,702
|
|
20230731,102700,475834130,6790,6790,6800,6790,354
|
|
20230731,102600,473430160,6800,6800,6800,6800,101
|
|
20230731,102500,472743360,6800,6800,6800,6790,263
|
|
20230731,102400,470954970,6800,6790,6810,6790,5533
|
|
20230731,102300,433339250,6780,6760,6780,6760,4259
|
|
20230731,102200,404497680,6760,6760,6760,6750,33
|
|
20230731,102100,404274610,6760,6750,6760,6750,242
|
|
20230731,102000,402640370,6750,6750,6750,6750,2
|
|
20230731,101900,402626870,6750,6750,6750,6740,377
|
|
20230731,101800,400083420,6750,6750,6750,6750,12
|
|
20230731,101700,400002420,6740,6730,6740,6730,823
|
|
20230731,101600,394462080,6730,6730,6730,6730,0
|
|
20230731,101500,394462080,6730,6730,6730,6730,110
|
|
20230731,101400,393721780,6740,6740,6740,6740,0
|
|
20230731,101300,393721780,6740,6730,6740,6730,19
|
|
20230731,101200,393593900,6740,6730,6740,6730,270
|
|
20230731,101100,391775500,6730,6740,6740,6730,110
|
|
20230731,101000,391035090,6740,6750,6750,6740,135
|
|
20230731,100900,390125040,6750,6750,6750,6750,249
|
|
20230731,100800,388444290,6750,6750,6760,6750,36
|
|
20230731,100700,388200990,6740,6750,6750,6740,200
|
|
20230731,100600,386852940,6750,6750,6760,6750,441
|
|
20230731,100500,383876150,6760,6750,6760,6750,1393
|
|
20230731,100400,374459670,6760,6760,6760,6760,135
|
|
20230731,100300,373547070,6740,6760,6760,6740,1072
|
|
20230731,100200,366321470,6760,6750,6760,6750,419
|
|
20230731,100100,363490820,6750,6750,6750,6740,1262
|
|
20230731,100000,354980310,6740,6740,6740,6740,1000
|
|
20230731,095900,348240310,6730,6740,6750,6730,430
|
|
20230731,095800,345342410,6750,6760,6760,6750,619
|
|
20230731,095700,341158650,6760,6750,6770,6750,2841
|
|
20230731,095600,321968230,6740,6730,6740,6730,350
|
|
20230731,095500,319609240,6740,6740,6740,6730,150
|
|
20230731,095400,318598250,6740,6740,6740,6740,260
|
|
20230731,095300,316845850,6750,6730,6750,6730,1142
|
|
20230731,095200,309148450,6730,6730,6730,6730,46
|
|
20230731,095100,308838870,6720,6740,6740,6710,335
|
|
20230731,095000,306587120,6720,6750,6750,6720,1157
|
|
20230731,094900,298790720,6750,6730,6750,6710,1545
|
|
20230731,094800,288405500,6740,6740,6740,6740,43
|
|
20230731,094700,288115680,6730,6760,6760,6730,2259
|
|
20230731,094600,272908630,6760,6770,6770,6760,950
|
|
20230731,094500,266482200,6760,6730,6760,6730,1022
|
|
20230731,094400,259586560,6730,6710,6750,6710,3314
|
|
20230731,094300,237294110,6720,6710,6720,6700,1912
|
|
20230731,094200,224453900,6710,6710,6720,6710,369
|
|
20230731,094100,221977590,6710,6710,6720,6710,111
|
|
20230731,094000,221232480,6720,6690,6730,6690,8212
|
|
20230731,093900,166142890,6700,6680,6700,6670,2267
|
|
20230731,093800,150985640,6680,6660,6680,6660,587
|
|
20230731,093700,147074340,6660,6650,6660,6650,500
|
|
20230731,093600,143749320,6650,6650,6650,6640,126
|
|
20230731,093500,142911780,6640,6640,6640,6640,215
|
|
20230731,093400,141484180,6640,6640,6640,6630,45
|
|
20230731,093300,141185480,6640,6640,6650,6640,319
|
|
20230731,093200,139067200,6650,6640,6650,6640,84
|
|
20230731,093100,138508880,6640,6630,6640,6630,584
|
|
20230731,093000,134635120,6620,6620,6620,6620,107
|
|
20230731,092900,133926780,6620,6640,6640,6620,254
|
|
20230731,092800,132244300,6630,6640,6640,6630,272
|
|
20230731,092700,130440330,6640,6640,6640,6640,70
|
|
20230731,092600,129975530,6640,6640,6640,6640,147
|
|
20230731,092500,128999450,6610,6600,6640,6600,3103
|
|
20230731,092400,108419200,6610,6620,6620,6610,247
|
|
20230731,092300,106785960,6630,6630,6630,6630,5
|
|
20230731,092200,106752810,6630,6610,6630,6610,95
|
|
20230731,092100,106124840,6610,6620,6620,6610,154
|
|
20230731,092000,105105560,6630,6650,6650,6630,394
|
|
20230731,091900,102491020,6650,6650,6650,6630,552
|
|
20230731,091800,98820280,6650,6620,6650,6620,603
|
|
20230731,091700,94825510,6590,6630,6700,6590,3434
|
|
20230731,091600,71980110,6620,6620,6620,6600,138
|
|
20230731,091500,71066570,6590,6600,6600,6590,233
|
|
20230731,091400,69531000,6590,6610,6630,6590,1107
|
|
20230731,091300,62229130,6620,6650,6650,6620,1264
|
|
20230731,091200,53845360,6650,6660,6660,6650,325
|
|
20230731,091100,51683380,6660,6660,6660,6660,179
|
|
20230731,091000,50491240,6660,6700,6710,6660,1470
|
|
20230731,090900,40656220,6710,6690,6710,6670,1146
|
|
20230731,090800,32978780,6600,6620,6700,6600,797
|
|
20230731,090700,27683970,6620,6600,6620,6600,148
|
|
20230731,090600,26705690,6590,6570,6590,6570,301
|
|
20230731,090500,24725110,6610,6590,6610,6570,932
|
|
20230731,090400,18592470,6610,6600,6610,6580,60
|
|
20230731,090300,18196450,6600,6590,6600,6580,235
|
|
20230731,090200,16648050,6590,6590,6590,6580,817
|
|
20230731,090100,11264410,6590,6590,6590,6580,73
|
|
20230731,090000,10783660,6590,6580,6590,6560,1440
|