591 lines
28 KiB
CSV
591 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230731,184800,387197220,6440,6440,6440,6440,2327
|
|
20230731,184700,387197220,6440,6440,6440,6440,0
|
|
20230731,184600,387197220,6440,6440,6440,6440,0
|
|
20230731,184500,387197220,6440,6440,6440,6440,0
|
|
20230731,184400,387197220,6440,6440,6440,6440,0
|
|
20230731,184300,387197220,6440,6440,6440,6440,0
|
|
20230731,184200,387197220,6440,6440,6440,6440,0
|
|
20230731,184100,387197220,6440,6440,6440,6440,0
|
|
20230731,184000,387197220,6440,6440,6440,6440,0
|
|
20230731,183900,387197220,6440,6440,6440,6440,0
|
|
20230731,183800,387197220,6440,6440,6440,6440,0
|
|
20230731,183700,387197220,6440,6440,6440,6440,0
|
|
20230731,183600,387197220,6440,6440,6440,6440,0
|
|
20230731,183500,387197220,6440,6440,6440,6440,0
|
|
20230731,183400,387197220,6440,6440,6440,6440,0
|
|
20230731,183300,387197220,6440,6440,6440,6440,0
|
|
20230731,183200,387197220,6440,6440,6440,6440,0
|
|
20230731,183100,387197220,6440,6440,6440,6440,0
|
|
20230731,183000,387197220,6440,6440,6440,6440,0
|
|
20230731,182900,387197220,6440,6440,6440,6440,0
|
|
20230731,182800,387197220,6440,6440,6440,6440,0
|
|
20230731,182700,387197220,6440,6440,6440,6440,0
|
|
20230731,182600,387197220,6440,6440,6440,6440,0
|
|
20230731,182500,387197220,6440,6440,6440,6440,0
|
|
20230731,182400,387197220,6440,6440,6440,6440,0
|
|
20230731,182300,387197220,6440,6440,6440,6440,0
|
|
20230731,182200,387197220,6440,6440,6440,6440,0
|
|
20230731,182100,387197220,6440,6440,6440,6440,0
|
|
20230731,182000,387197220,6440,6440,6440,6440,0
|
|
20230731,181900,387197220,6440,6440,6440,6440,0
|
|
20230731,181800,387197220,6440,6440,6440,6440,2327
|
|
20230731,181700,387197220,6440,6440,6440,6440,0
|
|
20230731,181600,387197220,6440,6440,6440,6440,0
|
|
20230731,181500,387197220,6440,6440,6440,6440,0
|
|
20230731,181400,387197220,6440,6440,6440,6440,0
|
|
20230731,181300,387197220,6440,6440,6440,6440,0
|
|
20230731,181200,387197220,6440,6440,6440,6440,0
|
|
20230731,181100,387197220,6440,6440,6440,6440,0
|
|
20230731,181000,387197220,6440,6440,6440,6440,0
|
|
20230731,180900,387197220,6440,6440,6440,6440,0
|
|
20230731,180800,387197220,6440,6440,6440,6440,0
|
|
20230731,180700,387197220,6440,6440,6440,6440,0
|
|
20230731,180600,387197220,6440,6440,6440,6440,0
|
|
20230731,180500,387197220,6440,6440,6440,6440,0
|
|
20230731,180400,387197220,6440,6440,6440,6440,0
|
|
20230731,180300,387197220,6440,6440,6440,6440,0
|
|
20230731,180200,387197220,6440,6440,6440,6440,0
|
|
20230731,180100,387197220,6440,6440,6440,6440,0
|
|
20230731,180000,387197220,6440,6440,6440,6440,0
|
|
20230731,175900,387197220,6440,6440,6440,6440,0
|
|
20230731,175800,387197220,6440,6440,6440,6440,0
|
|
20230731,175700,387197220,6440,6440,6440,6440,0
|
|
20230731,175600,387197220,6440,6440,6440,6440,0
|
|
20230731,175500,387197220,6440,6440,6440,6440,0
|
|
20230731,175400,387197220,6440,6440,6440,6440,0
|
|
20230731,175300,387197220,6440,6440,6440,6440,0
|
|
20230731,175200,387197220,6440,6440,6440,6440,0
|
|
20230731,175100,387197220,6440,6440,6440,6440,0
|
|
20230731,175000,387197220,6440,6440,6440,6440,0
|
|
20230731,174900,387197220,6440,6440,6440,6440,0
|
|
20230731,174800,387197220,6440,6440,6440,6440,2327
|
|
20230731,174700,387197220,6440,6440,6440,6440,0
|
|
20230731,174600,387197220,6440,6440,6440,6440,0
|
|
20230731,174500,387197220,6440,6440,6440,6440,0
|
|
20230731,174400,387197220,6440,6440,6440,6440,0
|
|
20230731,174300,387197220,6440,6440,6440,6440,0
|
|
20230731,174200,387197220,6440,6440,6440,6440,0
|
|
20230731,174100,387197220,6440,6440,6440,6440,0
|
|
20230731,174000,387197220,6440,6440,6440,6440,0
|
|
20230731,173900,387197220,6440,6440,6440,6440,0
|
|
20230731,173800,387197220,6440,6440,6440,6440,0
|
|
20230731,173700,387197220,6440,6440,6440,6440,0
|
|
20230731,173600,387197220,6440,6440,6440,6440,0
|
|
20230731,173500,387197220,6440,6440,6440,6440,0
|
|
20230731,173400,387197220,6440,6440,6440,6440,0
|
|
20230731,173300,387197220,6440,6440,6440,6440,0
|
|
20230731,173200,387197220,6440,6440,6440,6440,0
|
|
20230731,173100,387197220,6440,6440,6440,6440,0
|
|
20230731,173000,387197220,6440,6440,6440,6440,0
|
|
20230731,172900,387197220,6440,6440,6440,6440,0
|
|
20230731,172800,387197220,6440,6440,6440,6440,0
|
|
20230731,172700,387197220,6440,6440,6440,6440,0
|
|
20230731,172600,387197220,6440,6440,6440,6440,0
|
|
20230731,172500,387197220,6440,6440,6440,6440,0
|
|
20230731,172400,387197220,6440,6440,6440,6440,0
|
|
20230731,172300,387197220,6440,6440,6440,6440,0
|
|
20230731,172200,387197220,6440,6440,6440,6440,0
|
|
20230731,172100,387197220,6440,6440,6440,6440,0
|
|
20230731,172000,387197220,6440,6440,6440,6440,0
|
|
20230731,171900,387197220,6440,6440,6440,6440,0
|
|
20230731,171800,387197220,6440,6440,6440,6440,2327
|
|
20230731,171700,387197220,6440,6440,6440,6440,0
|
|
20230731,171600,387197220,6440,6440,6440,6440,0
|
|
20230731,171500,387197220,6440,6440,6440,6440,0
|
|
20230731,171400,387197220,6440,6440,6440,6440,0
|
|
20230731,171300,387197220,6440,6440,6440,6440,0
|
|
20230731,171200,387197220,6440,6440,6440,6440,0
|
|
20230731,171100,387197220,6440,6440,6440,6440,0
|
|
20230731,171000,387197220,6440,6440,6440,6440,0
|
|
20230731,170900,387197220,6440,6440,6440,6440,0
|
|
20230731,170800,387197220,6440,6440,6440,6440,0
|
|
20230731,170700,387197220,6440,6440,6440,6440,0
|
|
20230731,170600,387197220,6440,6440,6440,6440,0
|
|
20230731,170500,387197220,6440,6440,6440,6440,0
|
|
20230731,170400,387197220,6440,6440,6440,6440,0
|
|
20230731,170300,387197220,6440,6440,6440,6440,0
|
|
20230731,170200,387197220,6440,6440,6440,6440,0
|
|
20230731,170100,387197220,6440,6440,6440,6440,0
|
|
20230731,170000,387197220,6440,6440,6440,6440,0
|
|
20230731,165900,387197220,6440,6440,6440,6440,0
|
|
20230731,165800,387197220,6440,6440,6440,6440,0
|
|
20230731,165700,387197220,6440,6440,6440,6440,0
|
|
20230731,165600,387197220,6440,6440,6440,6440,0
|
|
20230731,165500,387197220,6440,6440,6440,6440,0
|
|
20230731,165400,387197220,6440,6440,6440,6440,0
|
|
20230731,165300,387197220,6440,6440,6440,6440,0
|
|
20230731,165200,387197220,6440,6440,6440,6440,0
|
|
20230731,165100,387197220,6440,6440,6440,6440,0
|
|
20230731,165000,387197220,6440,6440,6440,6440,0
|
|
20230731,164900,387197220,6440,6440,6440,6440,0
|
|
20230731,164800,387197220,6440,6440,6440,6440,2327
|
|
20230731,164700,387197220,6440,6440,6440,6440,0
|
|
20230731,164600,387197220,6440,6440,6440,6440,0
|
|
20230731,164500,387197220,6440,6440,6440,6440,0
|
|
20230731,164400,387197220,6440,6440,6440,6440,0
|
|
20230731,164300,387197220,6440,6440,6440,6440,0
|
|
20230731,164200,387197220,6440,6440,6440,6440,0
|
|
20230731,164100,387197220,6440,6440,6440,6440,0
|
|
20230731,164000,387197220,6440,6440,6440,6440,0
|
|
20230731,163900,387197220,6440,6440,6440,6440,0
|
|
20230731,163800,387197220,6440,6440,6440,6440,0
|
|
20230731,163700,387197220,6440,6440,6440,6440,0
|
|
20230731,163600,387197220,6440,6440,6440,6440,0
|
|
20230731,163500,387197220,6440,6440,6440,6440,0
|
|
20230731,163400,387197220,6440,6440,6440,6440,0
|
|
20230731,163300,387197220,6440,6440,6440,6440,0
|
|
20230731,163200,387197220,6440,6440,6440,6440,0
|
|
20230731,163100,387197220,6440,6440,6440,6440,0
|
|
20230731,163000,387197220,6440,6440,6440,6440,0
|
|
20230731,162900,387197220,6440,6440,6440,6440,0
|
|
20230731,162800,387197220,6440,6440,6440,6440,0
|
|
20230731,162700,387197220,6440,6440,6440,6440,0
|
|
20230731,162600,387197220,6440,6440,6440,6440,0
|
|
20230731,162500,387197220,6440,6440,6440,6440,0
|
|
20230731,162400,387197220,6440,6440,6440,6440,0
|
|
20230731,162300,387197220,6440,6440,6440,6440,0
|
|
20230731,162200,387197220,6440,6440,6440,6440,0
|
|
20230731,162100,387197220,6440,6440,6440,6440,0
|
|
20230731,162000,387197220,6440,6440,6440,6440,0
|
|
20230731,161900,387197220,6440,6440,6440,6440,0
|
|
20230731,161800,387197220,6440,6440,6440,6440,2327
|
|
20230731,161700,387197220,6440,6440,6440,6440,0
|
|
20230731,161600,387197220,6440,6440,6440,6440,0
|
|
20230731,161500,387197220,6440,6440,6440,6440,0
|
|
20230731,161400,387197220,6440,6440,6440,6440,0
|
|
20230731,161300,387197220,6440,6440,6440,6440,0
|
|
20230731,161200,387197220,6440,6440,6440,6440,0
|
|
20230731,161100,387197220,6440,6440,6440,6440,0
|
|
20230731,161000,387197220,6440,6440,6440,6440,0
|
|
20230731,160900,387197220,6440,6440,6440,6440,0
|
|
20230731,160800,387197220,6440,6440,6440,6440,0
|
|
20230731,160700,387197220,6440,6440,6440,6440,0
|
|
20230731,160600,387197220,6440,6440,6440,6440,0
|
|
20230731,160500,387197220,6440,6440,6440,6440,0
|
|
20230731,160400,387197220,6440,6440,6440,6440,0
|
|
20230731,160300,387197220,6440,6440,6440,6440,0
|
|
20230731,160200,387197220,6440,6440,6440,6440,0
|
|
20230731,160100,387197220,6440,6440,6440,6440,0
|
|
20230731,160000,387197220,6440,6440,6440,6440,0
|
|
20230731,155900,387197220,6440,6440,6440,6440,0
|
|
20230731,155800,387197220,6440,6440,6440,6440,0
|
|
20230731,155700,387197220,6440,6440,6440,6440,0
|
|
20230731,155600,387197220,6440,6440,6440,6440,0
|
|
20230731,155500,387197220,6440,6440,6440,6440,0
|
|
20230731,155400,387197220,6440,6440,6440,6440,0
|
|
20230731,155300,387197220,6440,6440,6440,6440,0
|
|
20230731,155200,387197220,6440,6440,6440,6440,0
|
|
20230731,155100,387197220,6440,6440,6440,6440,0
|
|
20230731,155000,387197220,6440,6440,6440,6440,0
|
|
20230731,154900,387197220,6440,6440,6440,6440,0
|
|
20230731,154800,387197220,6440,6440,6440,6440,2327
|
|
20230731,154700,387197220,6440,6440,6440,6440,0
|
|
20230731,154600,387197220,6440,6440,6440,6440,0
|
|
20230731,154500,387197220,6440,6440,6440,6440,0
|
|
20230731,154400,387197220,6440,6440,6440,6440,0
|
|
20230731,154300,387197220,6440,6440,6440,6440,0
|
|
20230731,154200,387197220,6440,6440,6440,6440,0
|
|
20230731,154100,387197220,6440,6440,6440,6440,0
|
|
20230731,154000,387197220,6440,6440,6440,6440,0
|
|
20230731,153900,387197220,6440,6440,6440,6440,0
|
|
20230731,153800,387197220,6440,6440,6440,6440,0
|
|
20230731,153700,387197220,6440,6440,6440,6440,0
|
|
20230731,153600,387197220,6440,6440,6440,6440,0
|
|
20230731,153500,387197220,6440,6440,6440,6440,0
|
|
20230731,153400,387197220,6440,6440,6440,6440,0
|
|
20230731,153300,387197220,6440,6440,6440,6440,0
|
|
20230731,153200,387197220,6440,6440,6440,6440,0
|
|
20230731,153100,387197220,6440,6440,6440,6440,0
|
|
20230731,153000,387197220,6440,6440,6440,6440,2327
|
|
20230731,152900,372211340,6490,6490,6490,6490,0
|
|
20230731,152800,372211340,6490,6490,6490,6490,0
|
|
20230731,152700,372211340,6490,6490,6490,6490,0
|
|
20230731,152600,372211340,6490,6490,6490,6490,0
|
|
20230731,152500,372211340,6490,6490,6490,6490,0
|
|
20230731,152400,372211340,6490,6490,6490,6490,0
|
|
20230731,152300,372211340,6490,6490,6490,6490,0
|
|
20230731,152200,372211340,6490,6490,6490,6490,0
|
|
20230731,152100,372211340,6490,6490,6490,6490,0
|
|
20230731,152000,372211340,6490,6490,6490,6490,0
|
|
20230731,151900,372211340,6490,6490,6490,6490,300
|
|
20230731,151800,370264340,6490,6490,6490,6490,213
|
|
20230731,151700,368881970,6490,6490,6490,6490,0
|
|
20230731,151600,368881970,6490,6490,6490,6490,7
|
|
20230731,151500,368836540,6500,6490,6500,6490,21
|
|
20230731,151400,368700090,6490,6490,6490,6490,74
|
|
20230731,151300,368219830,6490,6490,6490,6490,2
|
|
20230731,151200,368206850,6500,6500,6500,6500,15
|
|
20230731,151100,368109350,6490,6490,6500,6490,13
|
|
20230731,151000,368024940,6500,6500,6500,6500,0
|
|
20230731,150900,368024940,6500,6490,6500,6490,5
|
|
20230731,150800,367992460,6500,6470,6500,6470,1214
|
|
20230731,150700,360107490,6470,6470,6470,6470,0
|
|
20230731,150600,360107490,6470,6470,6470,6470,0
|
|
20230731,150500,360107490,6470,6470,6470,6470,181
|
|
20230731,150400,358936420,6470,6460,6470,6450,1347
|
|
20230731,150300,350228170,6460,6460,6460,6460,20
|
|
20230731,150200,350098970,6460,6460,6460,6460,1
|
|
20230731,150100,350092510,6460,6460,6460,6460,0
|
|
20230731,150000,350092510,6460,6470,6480,6460,604
|
|
20230731,145900,346184130,6470,6480,6480,6470,2
|
|
20230731,145800,346171180,6470,6470,6470,6470,1
|
|
20230731,145700,346164710,6470,6470,6470,6470,1
|
|
20230731,145600,346158240,6470,6470,6480,6470,633
|
|
20230731,145500,342056720,6480,6470,6480,6470,2
|
|
20230731,145400,342043770,6470,6470,6470,6470,1
|
|
20230731,145300,342037300,6470,6470,6470,6470,1
|
|
20230731,145200,342030830,6470,6470,6470,6470,2
|
|
20230731,145100,342017890,6470,6460,6470,6460,11
|
|
20230731,145000,341946730,6460,6460,6460,6460,1
|
|
20230731,144900,341940270,6450,6460,6460,6450,22
|
|
20230731,144800,341798350,6440,6470,6470,6440,1002
|
|
20230731,144700,335335300,6470,6470,6470,6470,26
|
|
20230731,144600,335167080,6470,6470,6470,6470,15
|
|
20230731,144500,335070030,6470,6470,6470,6470,2
|
|
20230731,144400,335057090,6470,6470,6470,6470,1
|
|
20230731,144300,335050620,6470,6470,6470,6470,50
|
|
20230731,144200,334727120,6470,6470,6470,6470,2
|
|
20230731,144100,334714180,6470,6470,6470,6470,1
|
|
20230731,144000,334707710,6470,6460,6470,6460,3
|
|
20230731,143900,334688310,6460,6460,6460,6460,1
|
|
20230731,143800,334681850,6470,6470,6470,6470,1
|
|
20230731,143700,334675380,6470,6470,6470,6470,101
|
|
20230731,143600,334021910,6460,6460,6460,6460,1
|
|
20230731,143500,334015450,6460,6460,6460,6460,1
|
|
20230731,143400,334008990,6460,6460,6460,6460,1
|
|
20230731,143300,334002530,6460,6460,6460,6460,514
|
|
20230731,143200,330682090,6460,6460,6460,6460,1
|
|
20230731,143100,330675630,6460,6460,6460,6460,1
|
|
20230731,143000,330669170,6460,6460,6460,6460,2
|
|
20230731,142900,330656250,6460,6460,6460,6460,2
|
|
20230731,142800,330643330,6470,6470,6470,6470,0
|
|
20230731,142700,330643330,6470,6460,6470,6460,32
|
|
20230731,142600,330436600,6470,6470,6470,6470,31
|
|
20230731,142500,330236030,6460,6460,6460,6460,0
|
|
20230731,142400,330236030,6460,6460,6460,6460,0
|
|
20230731,142300,330236030,6460,6460,6460,6460,0
|
|
20230731,142200,330236030,6460,6460,6460,6460,0
|
|
20230731,142100,330236030,6460,6460,6460,6460,9
|
|
20230731,142000,330177890,6460,6460,6460,6460,1
|
|
20230731,141900,330171430,6470,6470,6470,6470,0
|
|
20230731,141800,330171430,6470,6470,6470,6470,0
|
|
20230731,141700,330171430,6470,6470,6470,6470,851
|
|
20230731,141600,324665460,6460,6460,6460,6460,76
|
|
20230731,141500,324174500,6460,6460,6460,6460,50
|
|
20230731,141400,323851500,6470,6470,6470,6470,1
|
|
20230731,141300,323845030,6470,6470,6470,6470,0
|
|
20230731,141200,323845030,6470,6470,6470,6470,0
|
|
20230731,141100,323845030,6470,6470,6470,6470,0
|
|
20230731,141000,323845030,6470,6470,6470,6470,0
|
|
20230731,140900,323845030,6470,6470,6470,6470,16
|
|
20230731,140800,323741510,6480,6470,6480,6470,135
|
|
20230731,140700,322867060,6480,6460,6480,6460,12203
|
|
20230731,140600,243914040,6450,6450,6450,6450,16
|
|
20230731,140500,243810840,6450,6450,6450,6450,755
|
|
20230731,140400,238941090,6460,6470,6470,6460,505
|
|
20230731,140300,235678740,6470,6470,6470,6470,70
|
|
20230731,140200,235225840,6460,6460,6460,6460,182
|
|
20230731,140100,234050120,6470,6470,6470,6470,11
|
|
20230731,140000,233978950,6470,6470,6470,6470,2
|
|
20230731,135900,233966010,6470,6470,6470,6470,0
|
|
20230731,135800,233966010,6470,6470,6470,6470,0
|
|
20230731,135700,233966010,6470,6460,6470,6460,344
|
|
20230731,135600,231743340,6460,6460,6460,6460,235
|
|
20230731,135500,230225240,6470,6470,6470,6470,0
|
|
20230731,135400,230225240,6470,6470,6470,6470,0
|
|
20230731,135300,230225240,6470,6470,6470,6470,1
|
|
20230731,135200,230218770,6470,6470,6470,6470,0
|
|
20230731,135100,230218770,6470,6470,6470,6470,42
|
|
20230731,135000,229947030,6470,6470,6470,6470,0
|
|
20230731,134900,229947030,6470,6470,6470,6470,0
|
|
20230731,134800,229947030,6470,6470,6470,6470,0
|
|
20230731,134700,229947030,6470,6470,6470,6470,10
|
|
20230731,134600,229882330,6460,6460,6460,6460,110
|
|
20230731,134500,229171730,6450,6450,6450,6450,0
|
|
20230731,134400,229171730,6450,6450,6450,6450,0
|
|
20230731,134300,229171730,6450,6450,6450,6450,0
|
|
20230731,134200,229171730,6450,6450,6450,6450,50
|
|
20230731,134100,228849230,6450,6450,6450,6450,6
|
|
20230731,134000,228810530,6450,6450,6450,6450,0
|
|
20230731,133900,228810530,6450,6450,6450,6450,458
|
|
20230731,133800,225856430,6460,6460,6460,6460,4
|
|
20230731,133700,225830590,6460,6460,6460,6460,114
|
|
20230731,133600,225094150,6460,6460,6460,6460,0
|
|
20230731,133500,225094150,6460,6460,6460,6460,500
|
|
20230731,133400,221864150,6460,6460,6460,6460,0
|
|
20230731,133300,221864150,6460,6460,6460,6460,0
|
|
20230731,133200,221864150,6460,6460,6460,6460,0
|
|
20230731,133100,221864150,6460,6460,6460,6460,0
|
|
20230731,133000,221864150,6460,6460,6460,6460,0
|
|
20230731,132900,221864150,6460,6460,6460,6460,21
|
|
20230731,132800,221728490,6460,6460,6460,6460,85
|
|
20230731,132700,221179390,6460,6460,6460,6460,0
|
|
20230731,132600,221179390,6460,6460,6460,6460,0
|
|
20230731,132500,221179390,6460,6460,6460,6460,15
|
|
20230731,132400,221082490,6460,6460,6460,6460,0
|
|
20230731,132300,221082490,6460,6460,6460,6460,150
|
|
20230731,132200,220113490,6460,6460,6460,6460,20
|
|
20230731,132100,219984290,6460,6460,6460,6460,2
|
|
20230731,132000,219971370,6460,6460,6460,6460,80
|
|
20230731,131900,219454570,6460,6460,6460,6460,200
|
|
20230731,131800,218162570,6460,6460,6460,6460,5
|
|
20230731,131700,218130270,6460,6460,6460,6460,0
|
|
20230731,131600,218130270,6460,6460,6460,6460,0
|
|
20230731,131500,218130270,6460,6460,6460,6460,0
|
|
20230731,131400,218130270,6460,6460,6460,6460,0
|
|
20230731,131300,218130270,6460,6460,6460,6460,0
|
|
20230731,131200,218130270,6460,6460,6460,6460,200
|
|
20230731,131100,216838270,6450,6450,6450,6450,50
|
|
20230731,131000,216515770,6450,6450,6450,6450,0
|
|
20230731,130900,216515770,6450,6450,6450,6450,150
|
|
20230731,130800,215548270,6460,6460,6460,6460,0
|
|
20230731,130700,215548270,6460,6460,6460,6460,0
|
|
20230731,130600,215548270,6460,6460,6460,6460,1
|
|
20230731,130500,215541810,6460,6460,6460,6460,0
|
|
20230731,130400,215541810,6460,6460,6460,6460,10
|
|
20230731,130300,215477210,6460,6460,6460,6460,0
|
|
20230731,130200,215477210,6460,6460,6460,6460,0
|
|
20230731,130100,215477210,6460,6460,6460,6460,396
|
|
20230731,130000,212919050,6460,6460,6460,6460,0
|
|
20230731,125900,212919050,6460,6460,6460,6460,0
|
|
20230731,125800,212919050,6460,6460,6460,6460,0
|
|
20230731,125700,212919050,6460,6460,6460,6460,4
|
|
20230731,125600,212893210,6460,6460,6460,6460,0
|
|
20230731,125500,212893210,6460,6460,6460,6460,5
|
|
20230731,125400,212860910,6460,6460,6460,6460,10
|
|
20230731,125300,212796310,6460,6460,6460,6460,0
|
|
20230731,125200,212796310,6460,6460,6460,6460,0
|
|
20230731,125100,212796310,6460,6460,6460,6460,78
|
|
20230731,125000,212292430,6460,6460,6460,6460,0
|
|
20230731,124900,212292430,6460,6460,6460,6460,0
|
|
20230731,124800,212292430,6460,6460,6460,6460,3
|
|
20230731,124700,212273050,6460,6460,6460,6460,5
|
|
20230731,124600,212240750,6460,6460,6460,6460,0
|
|
20230731,124500,212240750,6460,6460,6460,6460,26
|
|
20230731,124400,212072790,6460,6460,6460,6460,4
|
|
20230731,124300,212046950,6460,6460,6460,6460,10
|
|
20230731,124200,211982350,6460,6460,6460,6460,0
|
|
20230731,124100,211982350,6460,6460,6460,6460,142
|
|
20230731,124000,211065030,6460,6460,6460,6460,0
|
|
20230731,123900,211065030,6460,6460,6460,6460,0
|
|
20230731,123800,211065030,6460,6460,6460,6460,0
|
|
20230731,123700,211065030,6460,6460,6460,6460,0
|
|
20230731,123600,211065030,6460,6460,6460,6460,0
|
|
20230731,123500,211065030,6460,6460,6460,6460,290
|
|
20230731,123400,209191630,6460,6460,6460,6460,0
|
|
20230731,123300,209191630,6460,6460,6460,6460,161
|
|
20230731,123200,208151570,6460,6460,6460,6460,0
|
|
20230731,123100,208151570,6460,6460,6460,6460,0
|
|
20230731,123000,208151570,6460,6460,6460,6460,50
|
|
20230731,122900,207828570,6470,6470,6470,6470,15
|
|
20230731,122800,207731520,6470,6470,6470,6470,0
|
|
20230731,122700,207731520,6470,6470,6470,6470,0
|
|
20230731,122600,207731520,6470,6470,6470,6470,10
|
|
20230731,122500,207666820,6470,6470,6470,6470,8
|
|
20230731,122400,207615060,6450,6450,6450,6450,0
|
|
20230731,122300,207615060,6450,6450,6450,6450,0
|
|
20230731,122200,207615060,6450,6450,6450,6450,0
|
|
20230731,122100,207615060,6450,6450,6450,6450,30
|
|
20230731,122000,207421560,6450,6450,6450,6450,15
|
|
20230731,121900,207324810,6450,6450,6450,6450,0
|
|
20230731,121800,207324810,6450,6450,6450,6450,0
|
|
20230731,121700,207324810,6450,6450,6450,6450,0
|
|
20230731,121600,207324810,6450,6450,6450,6450,0
|
|
20230731,121500,207324810,6450,6450,6450,6450,71
|
|
20230731,121400,206866860,6460,6460,6460,6460,0
|
|
20230731,121300,206866860,6460,6460,6460,6460,366
|
|
20230731,121200,204502500,6460,6460,6460,6460,200
|
|
20230731,121100,203210500,6470,6470,6470,6470,0
|
|
20230731,121000,203210500,6470,6470,6470,6470,1
|
|
20230731,120900,203204030,6470,6470,6470,6470,63
|
|
20230731,120800,202796420,6450,6450,6450,6450,0
|
|
20230731,120700,202796420,6450,6450,6450,6450,0
|
|
20230731,120600,202796420,6450,6450,6450,6450,0
|
|
20230731,120500,202796420,6450,6450,6450,6450,0
|
|
20230731,120400,202796420,6450,6450,6450,6450,66
|
|
20230731,120300,202370720,6450,6450,6450,6450,0
|
|
20230731,120200,202370720,6450,6450,6450,6450,3
|
|
20230731,120100,202351370,6450,6450,6450,6450,0
|
|
20230731,120000,202351370,6450,6450,6450,6450,25
|
|
20230731,115900,202190120,6450,6450,6450,6450,602
|
|
20230731,115800,198307220,6450,6450,6450,6450,68
|
|
20230731,115700,197868620,6460,6460,6460,6460,203
|
|
20230731,115600,196557240,6470,6470,6470,6470,0
|
|
20230731,115500,196557240,6470,6470,6470,6470,3
|
|
20230731,115400,196537830,6470,6470,6470,6470,0
|
|
20230731,115300,196537830,6470,6470,6470,6470,0
|
|
20230731,115200,196537830,6470,6470,6470,6470,0
|
|
20230731,115100,196537830,6470,6470,6470,6470,1
|
|
20230731,115000,196531360,6470,6470,6470,6470,0
|
|
20230731,114900,196531360,6470,6470,6470,6470,4
|
|
20230731,114800,196505480,6470,6470,6470,6470,0
|
|
20230731,114700,196505480,6470,6470,6470,6470,0
|
|
20230731,114600,196505480,6470,6470,6470,6470,0
|
|
20230731,114500,196505480,6470,6470,6470,6470,0
|
|
20230731,114400,196505480,6470,6470,6470,6470,0
|
|
20230731,114300,196505480,6470,6470,6470,6470,435
|
|
20230731,114200,193691030,6470,6470,6470,6470,0
|
|
20230731,114100,193691030,6470,6470,6470,6470,0
|
|
20230731,114000,193691030,6470,6470,6470,6470,1
|
|
20230731,113900,193684560,6470,6460,6470,6460,369
|
|
20230731,113800,191300800,6450,6450,6450,6450,0
|
|
20230731,113700,191300800,6450,6450,6450,6450,35
|
|
20230731,113600,191075050,6450,6450,6450,6450,0
|
|
20230731,113500,191075050,6450,6450,6450,6450,0
|
|
20230731,113400,191075050,6450,6450,6450,6450,10
|
|
20230731,113300,191010550,6450,6450,6450,6450,18
|
|
20230731,113200,190894450,6450,6450,6450,6450,57
|
|
20230731,113100,190526800,6450,6450,6450,6450,50
|
|
20230731,113000,190204300,6450,6450,6450,6450,648
|
|
20230731,112900,186024700,6440,6450,6450,6420,4653
|
|
20230731,112800,156100270,6450,6450,6450,6450,0
|
|
20230731,112700,156100270,6450,6450,6450,6450,0
|
|
20230731,112600,156100270,6450,6450,6450,6450,0
|
|
20230731,112500,156100270,6450,6450,6450,6450,100
|
|
20230731,112400,155455270,6450,6450,6450,6450,0
|
|
20230731,112300,155455270,6450,6450,6450,6450,0
|
|
20230731,112200,155455270,6450,6450,6450,6450,0
|
|
20230731,112100,155455270,6450,6450,6450,6450,0
|
|
20230731,112000,155455270,6450,6450,6450,6450,222
|
|
20230731,111900,154023370,6440,6460,6460,6440,2302
|
|
20230731,111800,139180670,6460,6460,6460,6460,0
|
|
20230731,111700,139180670,6460,6460,6460,6460,0
|
|
20230731,111600,139180670,6460,6460,6460,6460,1
|
|
20230731,111500,139174210,6460,6460,6460,6460,0
|
|
20230731,111400,139174210,6460,6460,6460,6460,0
|
|
20230731,111300,139174210,6460,6460,6460,6460,0
|
|
20230731,111200,139174210,6460,6460,6460,6460,0
|
|
20230731,111100,139174210,6460,6460,6460,6460,0
|
|
20230731,111000,139174210,6460,6460,6460,6460,0
|
|
20230731,110900,139174210,6460,6460,6460,6460,0
|
|
20230731,110800,139174210,6460,6460,6460,6460,0
|
|
20230731,110700,139174210,6460,6460,6460,6460,0
|
|
20230731,110600,139174210,6460,6460,6460,6460,100
|
|
20230731,110500,138528210,6460,6450,6460,6450,102
|
|
20230731,110400,137870290,6450,6450,6450,6450,8
|
|
20230731,110300,137818690,6450,6450,6450,6450,120
|
|
20230731,110200,137044690,6460,6460,6460,6460,0
|
|
20230731,110100,137044690,6460,6460,6460,6460,0
|
|
20230731,110000,137044690,6460,6460,6460,6460,0
|
|
20230731,105900,137044690,6460,6460,6460,6460,60
|
|
20230731,105800,136657090,6470,6470,6470,6470,0
|
|
20230731,105700,136657090,6470,6470,6470,6470,0
|
|
20230731,105600,136657090,6470,6470,6470,6470,0
|
|
20230731,105500,136657090,6470,6470,6470,6470,1
|
|
20230731,105400,136650620,6460,6460,6460,6460,0
|
|
20230731,105300,136650620,6460,6460,6460,6460,448
|
|
20230731,105200,133756540,6480,6480,6480,6480,0
|
|
20230731,105100,133756540,6480,6480,6480,6480,0
|
|
20230731,105000,133756540,6480,6480,6480,6480,50
|
|
20230731,104900,133432540,6460,6470,6470,6460,78
|
|
20230731,104800,132928520,6480,6480,6480,6480,0
|
|
20230731,104700,132928520,6480,6480,6480,6480,0
|
|
20230731,104600,132928520,6480,6480,6480,6480,0
|
|
20230731,104500,132928520,6480,6480,6480,6480,0
|
|
20230731,104400,132928520,6480,6480,6480,6480,0
|
|
20230731,104300,132928520,6480,6480,6480,6480,0
|
|
20230731,104200,132928520,6480,6480,6480,6480,0
|
|
20230731,104100,132928520,6480,6480,6480,6480,10
|
|
20230731,104000,132863720,6480,6480,6480,6480,30
|
|
20230731,103900,132669320,6480,6480,6480,6480,0
|
|
20230731,103800,132669320,6480,6480,6480,6480,5
|
|
20230731,103700,132636920,6480,6480,6480,6480,0
|
|
20230731,103600,132636920,6480,6480,6480,6480,1
|
|
20230731,103500,132630440,6470,6470,6470,6470,16
|
|
20230731,103400,132526920,6470,6470,6470,6470,35
|
|
20230731,103300,132300470,6470,6470,6470,6470,0
|
|
20230731,103200,132300470,6470,6460,6470,6460,202
|
|
20230731,103100,130993540,6460,6460,6460,6460,0
|
|
20230731,103000,130993540,6460,6460,6460,6460,0
|
|
20230731,102900,130993540,6460,6460,6460,6460,299
|
|
20230731,102800,129062000,6460,6460,6460,6460,1
|
|
20230731,102700,129055540,6470,6470,6470,6470,115
|
|
20230731,102600,128311490,6470,6470,6470,6470,81
|
|
20230731,102500,127787420,6470,6470,6470,6470,203
|
|
20230731,102400,126474010,6460,6460,6460,6460,369
|
|
20230731,102300,124090270,6460,6460,6460,6460,50
|
|
20230731,102200,123767270,6460,6460,6460,6460,431
|
|
20230731,102100,120983010,6450,6450,6450,6450,5
|
|
20230731,102000,120950760,6450,6450,6450,6450,0
|
|
20230731,101900,120950760,6450,6450,6450,6450,121
|
|
20230731,101800,120170310,6450,6450,6450,6450,0
|
|
20230731,101700,120170310,6450,6450,6450,6450,10
|
|
20230731,101600,120105810,6450,6450,6450,6450,1
|
|
20230731,101500,120099360,6460,6460,6460,6460,570
|
|
20230731,101400,116417160,6470,6470,6470,6470,55
|
|
20230731,101300,116061310,6470,6470,6470,6470,1
|
|
20230731,101200,116054840,6470,6470,6470,6470,0
|
|
20230731,101100,116054840,6470,6470,6470,6470,0
|
|
20230731,101000,116054840,6470,6470,6470,6470,7
|
|
20230731,100900,116009550,6470,6460,6470,6460,62
|
|
20230731,100800,115608420,6460,6460,6460,6460,0
|
|
20230731,100700,115608420,6460,6450,6460,6450,118
|
|
20230731,100600,114846720,6460,6460,6460,6460,100
|
|
20230731,100500,114200720,6470,6470,6470,6470,5
|
|
20230731,100400,114168370,6470,6470,6470,6470,3
|
|
20230731,100300,114148960,6460,6460,6460,6460,101
|
|
20230731,100200,113496500,6460,6460,6460,6460,0
|
|
20230731,100100,113496500,6460,6460,6460,6460,301
|
|
20230731,100000,111552040,6470,6470,6470,6470,52
|
|
20230731,095900,111215600,6470,6470,6470,6470,30
|
|
20230731,095800,111021500,6470,6470,6470,6470,10
|
|
20230731,095700,110956800,6470,6470,6470,6470,0
|
|
20230731,095600,110956800,6470,6460,6470,6460,1780
|
|
20230731,095500,99440890,6450,6450,6450,6450,1685
|
|
20230731,095400,88572640,6450,6440,6450,6440,101
|
|
20230731,095300,87921200,6440,6440,6440,6440,70
|
|
20230731,095200,87470400,6440,6440,6440,6440,0
|
|
20230731,095100,87470400,6440,6440,6440,6440,25
|
|
20230731,095000,87309400,6450,6450,6450,6450,0
|
|
20230731,094900,87309400,6450,6450,6450,6450,150
|
|
20230731,094800,86341900,6450,6450,6450,6450,12
|
|
20230731,094700,86264500,6450,6450,6450,6450,0
|
|
20230731,094600,86264500,6450,6440,6450,6440,290
|
|
20230731,094500,84394400,6440,6440,6440,6440,4
|
|
20230731,094400,84368640,6440,6430,6440,6430,67
|
|
20230731,094300,83937170,6440,6440,6440,6440,0
|
|
20230731,094200,83937170,6440,6440,6440,6440,0
|
|
20230731,094100,83937170,6440,6440,6440,6440,0
|
|
20230731,094000,83937170,6440,6430,6440,6420,555
|
|
20230731,093900,80373470,6440,6420,6440,6420,401
|
|
20230731,093800,77797020,6410,6420,6420,6410,515
|
|
20230731,093700,74495820,6420,6420,6420,6410,229
|
|
20230731,093600,73027890,6400,6400,6400,6400,1460
|
|
20230731,093500,63683890,6410,6410,6410,6410,2
|
|
20230731,093400,63671070,6430,6410,6430,6410,1005
|
|
20230731,093300,57228930,6410,6410,6430,6410,104
|
|
20230731,093200,56562250,6430,6400,6430,6400,21
|
|
20230731,093100,56427680,6400,6410,6410,6400,220
|
|
20230731,093000,55019620,6430,6400,6430,6400,285
|
|
20230731,092900,53195400,6400,6400,6400,6400,0
|
|
20230731,092800,53195400,6400,6400,6400,6400,568
|
|
20230731,092700,49560200,6400,6420,6420,6400,351
|
|
20230731,092600,47313780,6420,6410,6420,6400,768
|
|
20230731,092500,42393360,6410,6420,6420,6410,457
|
|
20230731,092400,39461310,6430,6430,6430,6430,12
|
|
20230731,092300,39384150,6430,6400,6430,6400,121
|
|
20230731,092200,38609170,6410,6410,6410,6410,20
|
|
20230731,092100,38480970,6410,6410,6410,6410,302
|
|
20230731,092000,36545150,6410,6430,6430,6410,35
|
|
20230731,091900,36320400,6430,6420,6430,6410,845
|
|
20230731,091800,30903740,6410,6420,6420,6410,2276
|
|
20230731,091700,16294980,6420,6430,6430,6420,129
|
|
20230731,091600,15466090,6430,6430,6430,6430,0
|
|
20230731,091500,15466090,6430,6430,6430,6430,1
|
|
20230731,091400,15459660,6440,6440,6440,6440,1
|
|
20230731,091300,15453220,6460,6460,6460,6460,154
|
|
20230731,091200,14458380,6470,6470,6470,6470,0
|
|
20230731,091100,14458380,6470,6470,6470,6470,0
|
|
20230731,091000,14458380,6470,6470,6470,6470,0
|
|
20230731,090900,14458380,6470,6470,6470,6470,0
|
|
20230731,090800,14458380,6470,6500,6500,6430,295
|
|
20230731,090700,12561370,6450,6450,6510,6450,493
|
|
20230731,090600,9369350,6430,6450,6450,6430,82
|
|
20230731,090500,8842060,6450,6450,6450,6450,7
|
|
20230731,090400,8796910,6450,6450,6450,6450,1
|
|
20230731,090300,8790460,6440,6440,6440,6440,4
|
|
20230731,090200,8764700,6440,6440,6440,6440,102
|
|
20230731,090100,8107820,6430,6440,6440,6430,333
|
|
20230731,090000,5966250,6450,6450,6450,6450,925
|