594 lines
30 KiB
CSV
594 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230731,185100,8313973805,2660,2660,2660,2660,22079
|
|
20230731,185000,8313973805,2660,2660,2660,2660,0
|
|
20230731,184900,8313973805,2660,2660,2660,2660,0
|
|
20230731,184800,8313973805,2660,2660,2660,2660,0
|
|
20230731,184700,8313973805,2660,2660,2660,2660,0
|
|
20230731,184600,8313973805,2660,2660,2660,2660,0
|
|
20230731,184500,8313973805,2660,2660,2660,2660,0
|
|
20230731,184400,8313973805,2660,2660,2660,2660,0
|
|
20230731,184300,8313973805,2660,2660,2660,2660,0
|
|
20230731,184200,8313973805,2660,2660,2660,2660,0
|
|
20230731,184100,8313973805,2660,2660,2660,2660,0
|
|
20230731,184000,8313973805,2660,2660,2660,2660,0
|
|
20230731,183900,8313973805,2660,2660,2660,2660,0
|
|
20230731,183800,8313973805,2660,2660,2660,2660,0
|
|
20230731,183700,8313973805,2660,2660,2660,2660,0
|
|
20230731,183600,8313973805,2660,2660,2660,2660,0
|
|
20230731,183500,8313973805,2660,2660,2660,2660,0
|
|
20230731,183400,8313973805,2660,2660,2660,2660,0
|
|
20230731,183300,8313973805,2660,2660,2660,2660,0
|
|
20230731,183200,8313973805,2660,2660,2660,2660,0
|
|
20230731,183100,8313973805,2660,2660,2660,2660,0
|
|
20230731,183000,8313973805,2660,2660,2660,2660,0
|
|
20230731,182900,8313973805,2660,2660,2660,2660,0
|
|
20230731,182800,8313973805,2660,2660,2660,2660,0
|
|
20230731,182700,8313973805,2660,2660,2660,2660,0
|
|
20230731,182600,8313973805,2660,2660,2660,2660,0
|
|
20230731,182500,8313973805,2660,2660,2660,2660,0
|
|
20230731,182400,8313973805,2660,2660,2660,2660,0
|
|
20230731,182300,8313973805,2660,2660,2660,2660,0
|
|
20230731,182200,8313973805,2660,2660,2660,2660,0
|
|
20230731,182100,8313973805,2660,2660,2660,2660,22079
|
|
20230731,182000,8313973805,2660,2660,2660,2660,0
|
|
20230731,181900,8313973805,2660,2660,2660,2660,0
|
|
20230731,181800,8313973805,2660,2660,2660,2660,0
|
|
20230731,181700,8313973805,2660,2660,2660,2660,0
|
|
20230731,181600,8313973805,2660,2660,2660,2660,0
|
|
20230731,181500,8313973805,2660,2660,2660,2660,0
|
|
20230731,181400,8313973805,2660,2660,2660,2660,0
|
|
20230731,181300,8313973805,2660,2660,2660,2660,0
|
|
20230731,181200,8313973805,2660,2660,2660,2660,0
|
|
20230731,181100,8313973805,2660,2660,2660,2660,0
|
|
20230731,181000,8313973805,2660,2660,2660,2660,0
|
|
20230731,180900,8313973805,2660,2660,2660,2660,0
|
|
20230731,180800,8313973805,2660,2660,2660,2660,0
|
|
20230731,180700,8313973805,2660,2660,2660,2660,0
|
|
20230731,180600,8313973805,2660,2660,2660,2660,0
|
|
20230731,180500,8313973805,2660,2660,2660,2660,0
|
|
20230731,180400,8313973805,2660,2660,2660,2660,0
|
|
20230731,180300,8313973805,2660,2660,2660,2660,0
|
|
20230731,180200,8313973805,2660,2660,2660,2660,0
|
|
20230731,180100,8313973805,2660,2660,2660,2660,0
|
|
20230731,180000,8313973805,2660,2660,2660,2660,0
|
|
20230731,175900,8313973805,2660,2660,2660,2660,0
|
|
20230731,175800,8313973805,2660,2660,2660,2660,0
|
|
20230731,175700,8313973805,2660,2660,2660,2660,0
|
|
20230731,175600,8313973805,2660,2660,2660,2660,0
|
|
20230731,175500,8313973805,2660,2660,2660,2660,0
|
|
20230731,175400,8313973805,2660,2660,2660,2660,0
|
|
20230731,175300,8313973805,2660,2660,2660,2660,0
|
|
20230731,175200,8313973805,2660,2660,2660,2660,0
|
|
20230731,175100,8313973805,2660,2660,2660,2660,22079
|
|
20230731,175000,8313973805,2660,2660,2660,2660,0
|
|
20230731,174900,8313973805,2660,2660,2660,2660,0
|
|
20230731,174800,8313973805,2660,2660,2660,2660,0
|
|
20230731,174700,8313973805,2660,2660,2660,2660,0
|
|
20230731,174600,8313973805,2660,2660,2660,2660,0
|
|
20230731,174500,8313973805,2660,2660,2660,2660,0
|
|
20230731,174400,8313973805,2660,2660,2660,2660,0
|
|
20230731,174300,8313973805,2660,2660,2660,2660,0
|
|
20230731,174200,8313973805,2660,2660,2660,2660,0
|
|
20230731,174100,8313973805,2660,2660,2660,2660,0
|
|
20230731,174000,8313973805,2660,2660,2660,2660,0
|
|
20230731,173900,8313973805,2660,2660,2660,2660,0
|
|
20230731,173800,8313973805,2660,2660,2660,2660,0
|
|
20230731,173700,8313973805,2660,2660,2660,2660,0
|
|
20230731,173600,8313973805,2660,2660,2660,2660,0
|
|
20230731,173500,8313973805,2660,2660,2660,2660,0
|
|
20230731,173400,8313973805,2660,2660,2660,2660,0
|
|
20230731,173300,8313973805,2660,2660,2660,2660,0
|
|
20230731,173200,8313973805,2660,2660,2660,2660,0
|
|
20230731,173100,8313973805,2660,2660,2660,2660,0
|
|
20230731,173000,8313973805,2660,2660,2660,2660,0
|
|
20230731,172900,8313973805,2660,2660,2660,2660,0
|
|
20230731,172800,8313973805,2660,2660,2660,2660,0
|
|
20230731,172700,8313973805,2660,2660,2660,2660,0
|
|
20230731,172600,8313973805,2660,2660,2660,2660,0
|
|
20230731,172500,8313973805,2660,2660,2660,2660,0
|
|
20230731,172400,8313973805,2660,2660,2660,2660,0
|
|
20230731,172300,8313973805,2660,2660,2660,2660,0
|
|
20230731,172200,8313973805,2660,2660,2660,2660,0
|
|
20230731,172100,8313973805,2660,2660,2660,2660,22079
|
|
20230731,172000,8313973805,2660,2660,2660,2660,0
|
|
20230731,171900,8313973805,2660,2660,2660,2660,0
|
|
20230731,171800,8313973805,2660,2660,2660,2660,0
|
|
20230731,171700,8313973805,2660,2660,2660,2660,0
|
|
20230731,171600,8313973805,2660,2660,2660,2660,0
|
|
20230731,171500,8313973805,2660,2660,2660,2660,0
|
|
20230731,171400,8313973805,2660,2660,2660,2660,0
|
|
20230731,171300,8313973805,2660,2660,2660,2660,0
|
|
20230731,171200,8313973805,2660,2660,2660,2660,0
|
|
20230731,171100,8313973805,2660,2660,2660,2660,0
|
|
20230731,171000,8313973805,2660,2660,2660,2660,0
|
|
20230731,170900,8313973805,2660,2660,2660,2660,0
|
|
20230731,170800,8313973805,2660,2660,2660,2660,0
|
|
20230731,170700,8313973805,2660,2660,2660,2660,0
|
|
20230731,170600,8313973805,2660,2660,2660,2660,0
|
|
20230731,170500,8313973805,2660,2660,2660,2660,0
|
|
20230731,170400,8313973805,2660,2660,2660,2660,0
|
|
20230731,170300,8313973805,2660,2660,2660,2660,0
|
|
20230731,170200,8313973805,2660,2660,2660,2660,0
|
|
20230731,170100,8313973805,2660,2660,2660,2660,0
|
|
20230731,170000,8313973805,2660,2660,2660,2660,0
|
|
20230731,165900,8313973805,2660,2660,2660,2660,0
|
|
20230731,165800,8313973805,2660,2660,2660,2660,0
|
|
20230731,165700,8313973805,2660,2660,2660,2660,0
|
|
20230731,165600,8313973805,2660,2660,2660,2660,0
|
|
20230731,165500,8313973805,2660,2660,2660,2660,0
|
|
20230731,165400,8313973805,2660,2660,2660,2660,0
|
|
20230731,165300,8313973805,2660,2660,2660,2660,0
|
|
20230731,165200,8313973805,2660,2660,2660,2660,0
|
|
20230731,165100,8313973805,2660,2660,2660,2660,22079
|
|
20230731,165000,8313973805,2660,2660,2660,2660,0
|
|
20230731,164900,8313973805,2660,2660,2660,2660,0
|
|
20230731,164800,8313973805,2660,2660,2660,2660,0
|
|
20230731,164700,8313973805,2660,2660,2660,2660,0
|
|
20230731,164600,8313973805,2660,2660,2660,2660,0
|
|
20230731,164500,8313973805,2660,2660,2660,2660,0
|
|
20230731,164400,8313973805,2660,2660,2660,2660,0
|
|
20230731,164300,8313973805,2660,2660,2660,2660,0
|
|
20230731,164200,8313973805,2660,2660,2660,2660,0
|
|
20230731,164100,8313973805,2660,2660,2660,2660,0
|
|
20230731,164000,8313973805,2660,2660,2660,2660,0
|
|
20230731,163900,8313973805,2660,2660,2660,2660,0
|
|
20230731,163800,8313973805,2660,2660,2660,2660,0
|
|
20230731,163700,8313973805,2660,2660,2660,2660,0
|
|
20230731,163600,8313973805,2660,2660,2660,2660,0
|
|
20230731,163500,8313973805,2660,2660,2660,2660,0
|
|
20230731,163400,8313973805,2660,2660,2660,2660,0
|
|
20230731,163300,8313973805,2660,2660,2660,2660,0
|
|
20230731,163200,8313973805,2660,2660,2660,2660,0
|
|
20230731,163100,8313973805,2660,2660,2660,2660,0
|
|
20230731,163000,8313973805,2660,2660,2660,2660,0
|
|
20230731,162900,8313973805,2660,2660,2660,2660,0
|
|
20230731,162800,8313973805,2660,2660,2660,2660,0
|
|
20230731,162700,8313973805,2660,2660,2660,2660,0
|
|
20230731,162600,8313973805,2660,2660,2660,2660,0
|
|
20230731,162500,8313973805,2660,2660,2660,2660,0
|
|
20230731,162400,8313973805,2660,2660,2660,2660,0
|
|
20230731,162300,8313973805,2660,2660,2660,2660,0
|
|
20230731,162200,8313973805,2660,2660,2660,2660,0
|
|
20230731,162100,8313973805,2660,2660,2660,2660,22079
|
|
20230731,162000,8313973805,2660,2660,2660,2660,0
|
|
20230731,161900,8313973805,2660,2660,2660,2660,0
|
|
20230731,161800,8313973805,2660,2660,2660,2660,0
|
|
20230731,161700,8313973805,2660,2660,2660,2660,0
|
|
20230731,161600,8313973805,2660,2660,2660,2660,0
|
|
20230731,161500,8313973805,2660,2660,2660,2660,0
|
|
20230731,161400,8313973805,2660,2660,2660,2660,0
|
|
20230731,161300,8313973805,2660,2660,2660,2660,0
|
|
20230731,161200,8313973805,2660,2660,2660,2660,0
|
|
20230731,161100,8313973805,2660,2660,2660,2660,0
|
|
20230731,161000,8313973805,2660,2660,2660,2660,0
|
|
20230731,160900,8313973805,2660,2660,2660,2660,0
|
|
20230731,160800,8313973805,2660,2660,2660,2660,0
|
|
20230731,160700,8313973805,2660,2660,2660,2660,0
|
|
20230731,160600,8313973805,2660,2660,2660,2660,0
|
|
20230731,160500,8313973805,2660,2660,2660,2660,0
|
|
20230731,160400,8313973805,2660,2660,2660,2660,0
|
|
20230731,160300,8313973805,2660,2660,2660,2660,0
|
|
20230731,160200,8313973805,2660,2660,2660,2660,0
|
|
20230731,160100,8313973805,2660,2660,2660,2660,0
|
|
20230731,160000,8313973805,2660,2660,2660,2660,0
|
|
20230731,155900,8313973805,2660,2660,2660,2660,0
|
|
20230731,155800,8313973805,2660,2660,2660,2660,0
|
|
20230731,155700,8313973805,2660,2660,2660,2660,0
|
|
20230731,155600,8313973805,2660,2660,2660,2660,0
|
|
20230731,155500,8313973805,2660,2660,2660,2660,0
|
|
20230731,155400,8313973805,2660,2660,2660,2660,0
|
|
20230731,155300,8313973805,2660,2660,2660,2660,0
|
|
20230731,155200,8313973805,2660,2660,2660,2660,0
|
|
20230731,155100,8313973805,2660,2660,2660,2660,22079
|
|
20230731,155000,8313973805,2660,2660,2660,2660,0
|
|
20230731,154900,8313973805,2660,2660,2660,2660,0
|
|
20230731,154800,8313973805,2660,2660,2660,2660,0
|
|
20230731,154700,8313973805,2660,2660,2660,2660,0
|
|
20230731,154600,8313973805,2660,2660,2660,2660,0
|
|
20230731,154500,8313973805,2660,2660,2660,2660,0
|
|
20230731,154400,8313973805,2660,2660,2660,2660,0
|
|
20230731,154300,8313973805,2660,2660,2660,2660,0
|
|
20230731,154200,8313973805,2660,2660,2660,2660,0
|
|
20230731,154100,8313973805,2660,2660,2660,2660,0
|
|
20230731,154000,8313973805,2660,2660,2660,2660,0
|
|
20230731,153900,8313973805,2660,2660,2660,2660,0
|
|
20230731,153800,8313973805,2660,2660,2660,2660,0
|
|
20230731,153700,8313973805,2660,2660,2660,2660,0
|
|
20230731,153600,8313973805,2660,2660,2660,2660,0
|
|
20230731,153500,8313973805,2660,2660,2660,2660,0
|
|
20230731,153400,8313973805,2660,2660,2660,2660,0
|
|
20230731,153300,8313973805,2660,2660,2660,2660,0
|
|
20230731,153200,8313973805,2660,2660,2660,2660,0
|
|
20230731,153100,8313973805,2660,2660,2660,2660,0
|
|
20230731,153000,8313973805,2660,2660,2660,2660,22079
|
|
20230731,152900,8255243665,2655,2655,2655,2655,0
|
|
20230731,152800,8255243665,2655,2655,2655,2655,0
|
|
20230731,152700,8255243665,2655,2655,2655,2655,0
|
|
20230731,152600,8255243665,2655,2655,2655,2655,0
|
|
20230731,152500,8255243665,2655,2655,2655,2655,0
|
|
20230731,152400,8255243665,2655,2655,2655,2655,0
|
|
20230731,152300,8255243665,2655,2655,2655,2655,0
|
|
20230731,152200,8255243665,2655,2655,2655,2655,0
|
|
20230731,152100,8255243665,2655,2655,2655,2655,0
|
|
20230731,152000,8255243665,2655,2655,2655,2655,0
|
|
20230731,151900,8255243665,2655,2650,2665,2645,1764
|
|
20230731,151800,8250569550,2650,2650,2655,2650,5536
|
|
20230731,151700,8235897260,2655,2660,2670,2650,1415
|
|
20230731,151600,8232132565,2660,2670,2675,2650,12162
|
|
20230731,151500,8199816755,2675,2675,2675,2675,1373
|
|
20230731,151400,8196143980,2675,2675,2675,2670,377
|
|
20230731,151300,8195136005,2680,2660,2685,2660,10381
|
|
20230731,151200,8167330225,2660,2660,2670,2660,4724
|
|
20230731,151100,8154761865,2660,2675,2675,2660,335
|
|
20230731,151000,8153870620,2675,2665,2675,2665,9672
|
|
20230731,150900,8128017380,2665,2660,2665,2655,5036
|
|
20230731,150800,8114642070,2660,2660,2660,2655,333
|
|
20230731,150700,8113756305,2660,2650,2660,2650,1279
|
|
20230731,150600,8110356305,2650,2650,2660,2650,4630
|
|
20230731,150500,8098086415,2650,2660,2660,2650,318
|
|
20230731,150400,8097241345,2660,2645,2660,2645,205
|
|
20230731,150300,8096698165,2645,2660,2660,2645,1394
|
|
20230731,150200,8093003140,2660,2660,2660,2650,1615
|
|
20230731,150100,8088717870,2660,2645,2660,2645,6919
|
|
20230731,150000,8070360865,2645,2640,2645,2640,5807
|
|
20230731,145900,8055024160,2640,2650,2650,2640,1834
|
|
20230731,145800,8050164085,2650,2640,2650,2625,4177
|
|
20230731,145700,8039197040,2630,2650,2650,2625,18042
|
|
20230731,145600,7991679990,2645,2665,2665,2645,47062
|
|
20230731,145500,7866923505,2665,2670,2670,2665,1644
|
|
20230731,145400,7862534480,2665,2670,2675,2665,9982
|
|
20230731,145300,7835895320,2670,2670,2670,2660,3038
|
|
20230731,145200,7827789835,2660,2670,2670,2660,3421
|
|
20230731,145100,7818678680,2670,2670,2670,2670,122
|
|
20230731,145000,7818352940,2665,2670,2670,2665,747
|
|
20230731,144900,7816359845,2670,2670,2670,2665,4144
|
|
20230731,144800,7805308610,2670,2670,2670,2665,312
|
|
20230731,144700,7804476580,2680,2670,2680,2665,3720
|
|
20230731,144600,7794546165,2670,2670,2670,2670,10
|
|
20230731,144500,7794519465,2670,2670,2670,2665,819
|
|
20230731,144400,7792336485,2670,2670,2670,2670,66
|
|
20230731,144300,7792160265,2670,2670,2670,2665,6724
|
|
20230731,144200,7774233185,2670,2670,2670,2670,1241
|
|
20230731,144100,7770919715,2670,2675,2685,2670,5137
|
|
20230731,144000,7757191750,2675,2675,2675,2670,3034
|
|
20230731,143900,7749085830,2675,2670,2680,2670,1001
|
|
20230731,143800,7746412670,2670,2675,2675,2670,3599
|
|
20230731,143700,7736802580,2675,2675,2675,2675,3099
|
|
20230731,143600,7728512755,2675,2680,2680,2675,14
|
|
20230731,143500,7728475260,2675,2680,2680,2675,5145
|
|
20230731,143400,7714707835,2680,2680,2680,2680,196
|
|
20230731,143300,7714182555,2680,2675,2680,2675,1349
|
|
20230731,143200,7710568980,2675,2680,2680,2675,17
|
|
20230731,143100,7710523465,2680,2685,2685,2680,1136
|
|
20230731,143000,7707478870,2685,2685,2685,2685,1354
|
|
20230731,142900,7703843380,2685,2680,2685,2675,647
|
|
20230731,142800,7702109070,2680,2680,2680,2680,466
|
|
20230731,142700,7700860190,2680,2680,2680,2675,2598
|
|
20230731,142600,7693897595,2680,2680,2680,2680,2
|
|
20230731,142500,7693892235,2680,2675,2680,2665,1161
|
|
20230731,142400,7690788600,2670,2675,2675,2665,2776
|
|
20230731,142300,7683379350,2670,2675,2675,2670,4905
|
|
20230731,142200,7670276890,2680,2675,2680,2675,1184
|
|
20230731,142100,7667108815,2680,2685,2685,2675,923
|
|
20230731,142000,7664639765,2685,2685,2685,2675,2512
|
|
20230731,141900,7657911895,2685,2685,2690,2685,901
|
|
20230731,141800,7655492705,2685,2685,2685,2680,1790
|
|
20230731,141700,7650686600,2685,2685,2685,2680,669
|
|
20230731,141600,7648893335,2685,2690,2690,2685,73
|
|
20230731,141500,7648697125,2690,2685,2690,2685,1999
|
|
20230731,141400,7643320690,2680,2685,2690,2665,20068
|
|
20230731,141300,7589597740,2685,2685,2685,2685,927
|
|
20230731,141200,7587108745,2685,2685,2690,2680,2338
|
|
20230731,141100,7580831200,2685,2690,2690,2685,1345
|
|
20230731,141000,7577219850,2690,2690,2690,2685,1788
|
|
20230731,140900,7572418995,2690,2685,2690,2685,12
|
|
20230731,140800,7572386740,2685,2685,2685,2685,458
|
|
20230731,140700,7571157010,2685,2685,2685,2685,8411
|
|
20230731,140600,7548573475,2680,2685,2685,2680,8984
|
|
20230731,140500,7524451480,2685,2690,2690,2685,19
|
|
20230731,140400,7524400400,2685,2685,2690,2685,2335
|
|
20230731,140300,7518130855,2685,2690,2690,2685,3233
|
|
20230731,140200,7509449900,2690,2690,2690,2690,937
|
|
20230731,140100,7506929370,2690,2685,2690,2685,305
|
|
20230731,140000,7506110420,2685,2690,2690,2685,717
|
|
20230731,135900,7504182090,2690,2690,2690,2690,3313
|
|
20230731,135800,7495270120,2690,2695,2695,2690,537
|
|
20230731,135700,7493825565,2685,2690,2690,2685,2329
|
|
20230731,135600,7487561555,2685,2685,2685,2685,916
|
|
20230731,135500,7485102095,2685,2695,2695,2685,1705
|
|
20230731,135400,7480521510,2690,2690,2695,2690,4811
|
|
20230731,135300,7467579900,2690,2690,2695,2690,693
|
|
20230731,135200,7465715600,2690,2690,2690,2690,811
|
|
20230731,135100,7463534010,2690,2690,2690,2690,1647
|
|
20230731,135000,7459103580,2690,2690,2695,2690,6140
|
|
20230731,134900,7442586960,2690,2685,2690,2685,4919
|
|
20230731,134800,7429363900,2685,2675,2685,2675,8237
|
|
20230731,134700,7407261195,2675,2680,2680,2670,4649
|
|
20230731,134600,7394809285,2685,2680,2685,2670,4877
|
|
20230731,134500,7381727965,2680,2680,2680,2680,4035
|
|
20230731,134400,7370914165,2680,2680,2680,2680,2962
|
|
20230731,134300,7362976005,2660,2680,2680,2660,2012
|
|
20230731,134200,7357584715,2680,2670,2680,2670,1173
|
|
20230731,134100,7354448665,2675,2660,2675,2660,1630
|
|
20230731,134000,7350100845,2660,2655,2660,2655,2388
|
|
20230731,133900,7343758620,2655,2665,2665,2655,11938
|
|
20230731,133800,7312055275,2665,2670,2670,2665,3559
|
|
20230731,133700,7302568745,2670,2675,2675,2670,513
|
|
20230731,133600,7301197690,2675,2675,2675,2675,254
|
|
20230731,133500,7300518240,2675,2675,2675,2675,9
|
|
20230731,133400,7300494165,2665,2665,2665,2660,1170
|
|
20230731,133300,7297376565,2665,2670,2670,2665,1119
|
|
20230731,133200,7294393360,2665,2665,2680,2665,732
|
|
20230731,133100,7292442400,2665,2670,2680,2665,2224
|
|
20230731,133000,7286513840,2670,2665,2670,2665,271
|
|
20230731,132900,7285791570,2665,2690,2690,2665,10431
|
|
20230731,132800,7257892980,2690,2690,2690,2675,10699
|
|
20230731,132700,7229135620,2690,2675,2695,2670,17872
|
|
20230731,132600,7181191350,2675,2680,2680,2665,1535
|
|
20230731,132500,7177094160,2680,2665,2680,2665,2424
|
|
20230731,132400,7170633690,2655,2655,2655,2655,1289
|
|
20230731,132300,7167211395,2655,2665,2665,2655,6326
|
|
20230731,132200,7150414170,2665,2665,2665,2660,1724
|
|
20230731,132100,7145828175,2665,2680,2680,2660,20304
|
|
20230731,132000,7091671710,2680,2680,2680,2675,2011
|
|
20230731,131900,7086289120,2680,2685,2685,2680,5290
|
|
20230731,131800,7072110145,2685,2680,2685,2680,598
|
|
20230731,131700,7070507495,2680,2685,2690,2680,5756
|
|
20230731,131600,7055072480,2690,2690,2695,2690,2432
|
|
20230731,131500,7048530390,2690,2695,2695,2690,9
|
|
20230731,131400,7048506140,2695,2695,2695,2690,1425
|
|
20230731,131300,7044672180,2695,2695,2700,2695,2740
|
|
20230731,131200,7037287305,2695,2700,2700,2695,14
|
|
20230731,131100,7037249555,2695,2700,2700,2695,480
|
|
20230731,131000,7035955555,2700,2695,2700,2690,1647
|
|
20230731,130900,7031524020,2695,2695,2695,2695,4421
|
|
20230731,130800,7019609425,2695,2695,2695,2695,13
|
|
20230731,130700,7019574390,2695,2700,2700,2695,13827
|
|
20230731,130600,6982296025,2705,2705,2705,2700,2379
|
|
20230731,130500,6975871500,2705,2705,2705,2705,14323
|
|
20230731,130400,6937127785,2700,2700,2700,2695,14272
|
|
20230731,130300,6898593615,2700,2700,2700,2695,493
|
|
20230731,130200,6897263865,2700,2705,2705,2700,396
|
|
20230731,130100,6896194655,2705,2700,2705,2695,4732
|
|
20230731,130000,6883419735,2695,2700,2700,2695,152
|
|
20230731,125900,6883010085,2695,2700,2700,2695,512
|
|
20230731,125800,6881630235,2700,2700,2700,2700,1060
|
|
20230731,125700,6878768235,2695,2695,2700,2695,443
|
|
20230731,125600,6877573705,2695,2695,2695,2690,7758
|
|
20230731,125500,6856684445,2685,2700,2700,2685,5006
|
|
20230731,125400,6843216715,2700,2705,2705,2695,1270
|
|
20230731,125300,6839788135,2705,2705,2705,2700,199
|
|
20230731,125200,6839250485,2705,2710,2710,2705,16040
|
|
20230731,125100,6795862010,2710,2705,2710,2705,1236
|
|
20230731,125000,6792518575,2705,2710,2710,2705,13
|
|
20230731,124900,6792483395,2710,2700,2710,2700,8728
|
|
20230731,124800,6768891670,2700,2700,2700,2700,30
|
|
20230731,124700,6768810670,2700,2710,2710,2700,4575
|
|
20230731,124600,6756421785,2710,2710,2710,2710,5796
|
|
20230731,124500,6740714625,2710,2715,2715,2710,1008
|
|
20230731,124400,6737981390,2715,2700,2715,2700,16280
|
|
20230731,124300,6693852790,2705,2695,2705,2690,1902
|
|
20230731,124200,6688731220,2695,2695,2695,2695,3414
|
|
20230731,124100,6679530490,2695,2705,2705,2695,5676
|
|
20230731,124000,6664206600,2705,2700,2710,2700,115
|
|
20230731,123900,6663895980,2700,2710,2710,2700,6646
|
|
20230731,123800,6645935245,2710,2710,2715,2710,4049
|
|
20230731,123700,6634960630,2710,2710,2710,2710,1810
|
|
20230731,123600,6630055530,2710,2710,2715,2710,388
|
|
20230731,123500,6629003800,2710,2720,2720,2710,293
|
|
20230731,123400,6628208290,2720,2710,2720,2710,980
|
|
20230731,123300,6625548870,2710,2715,2715,2710,353
|
|
20230731,123200,6624591990,2715,2720,2720,2710,1916
|
|
20230731,123100,6619396025,2720,2720,2720,2720,1599
|
|
20230731,123000,6615046745,2720,2715,2720,2715,2442
|
|
20230731,122900,6608407590,2715,2715,2715,2715,1597
|
|
20230731,122800,6604071735,2720,2715,2720,2715,1939
|
|
20230731,122700,6598800160,2715,2720,2720,2710,3731
|
|
20230731,122600,6588653330,2715,2715,2715,2715,7470
|
|
20230731,122500,6568372280,2715,2710,2715,2710,185
|
|
20230731,122400,6567870555,2710,2710,2710,2710,80
|
|
20230731,122300,6567653755,2710,2710,2710,2710,3296
|
|
20230731,122200,6558721595,2710,2710,2710,2710,853
|
|
20230731,122100,6556409965,2710,2710,2710,2710,871
|
|
20230731,122000,6554049555,2710,2715,2720,2710,618
|
|
20230731,121900,6552368925,2715,2715,2715,2715,441
|
|
20230731,121800,6551171610,2715,2720,2720,2715,241
|
|
20230731,121700,6550516795,2715,2715,2720,2715,111
|
|
20230731,121600,6550215385,2715,2715,2720,2715,3523
|
|
20230731,121500,6540650430,2720,2715,2720,2710,1401
|
|
20230731,121400,6536845865,2710,2710,2710,2710,7
|
|
20230731,121300,6536826895,2720,2720,2720,2710,74
|
|
20230731,121200,6536625975,2715,2710,2715,2710,1829
|
|
20230731,121100,6531665380,2710,2720,2720,2710,607
|
|
20230731,121000,6530015340,2720,2720,2720,2720,92
|
|
20230731,120900,6529765100,2715,2710,2715,2710,2735
|
|
20230731,120800,6522339580,2715,2715,2715,2715,2671
|
|
20230731,120700,6515087815,2715,2715,2720,2715,631
|
|
20230731,120600,6513373395,2715,2715,2720,2715,1226
|
|
20230731,120500,6510043805,2715,2710,2715,2710,13391
|
|
20230731,120400,6473734875,2710,2705,2710,2700,3510
|
|
20230731,120300,6464228950,2705,2710,2710,2705,1527
|
|
20230731,120200,6460092805,2710,2710,2710,2710,1534
|
|
20230731,120100,6455935665,2715,2715,2715,2710,4083
|
|
20230731,120000,6444853185,2715,2710,2715,2710,2748
|
|
20230731,115900,6437399365,2710,2710,2710,2705,3637
|
|
20230731,115800,6427545895,2710,2705,2710,2705,8144
|
|
20230731,115700,6405490350,2710,2705,2710,2705,1252
|
|
20230731,115600,6402099620,2705,2710,2710,2705,4419
|
|
20230731,115500,6390125410,2710,2710,2710,2705,1839
|
|
20230731,115400,6385141725,2710,2710,2710,2710,371
|
|
20230731,115300,6384136315,2705,2710,2710,2705,918
|
|
20230731,115200,6381650285,2710,2710,2710,2705,4572
|
|
20230731,115100,6369260175,2710,2710,2715,2710,2396
|
|
20230731,115000,6362766865,2710,2710,2710,2710,9656
|
|
20230731,114900,6336599105,2705,2705,2710,2705,4214
|
|
20230731,114800,6325190920,2705,2705,2710,2705,1841
|
|
20230731,114700,6320207500,2705,2710,2710,2705,11246
|
|
20230731,114600,6289764810,2710,2695,2710,2695,74562
|
|
20230731,114500,6088534065,2695,2695,2695,2695,920
|
|
20230731,114400,6086054665,2690,2690,2690,2690,369
|
|
20230731,114300,6085062055,2690,2685,2690,2685,1009
|
|
20230731,114200,6082347890,2685,2690,2690,2685,472
|
|
20230731,114100,6081078330,2690,2685,2690,2685,454
|
|
20230731,114000,6079857660,2685,2690,2690,2685,611
|
|
20230731,113900,6078214625,2690,2690,2690,2690,1386
|
|
20230731,113800,6074486285,2690,2690,2690,2690,6131
|
|
20230731,113700,6057993895,2690,2690,2695,2685,4427
|
|
20230731,113600,6046106425,2690,2685,2690,2685,8754
|
|
20230731,113500,6022558210,2690,2690,2690,2685,224
|
|
20230731,113400,6021956170,2690,2690,2690,2690,3647
|
|
20230731,113300,6012145740,2685,2675,2685,2675,7810
|
|
20230731,113200,5991212980,2665,2675,2675,2665,4467
|
|
20230731,113100,5979284525,2670,2675,2675,2670,5008
|
|
20230731,113000,5965912865,2675,2675,2675,2675,2430
|
|
20230731,112900,5959412615,2675,2685,2685,2675,858
|
|
20230731,112800,5957113865,2675,2685,2685,2675,640
|
|
20230731,112700,5955397700,2680,2685,2685,2680,1913
|
|
20230731,112600,5950270855,2680,2685,2685,2680,4802
|
|
20230731,112500,5937383045,2685,2690,2690,2685,823
|
|
20230731,112400,5935169425,2685,2690,2690,2685,399
|
|
20230731,112300,5934097985,2690,2690,2690,2690,2445
|
|
20230731,112200,5927520935,2690,2690,2690,2685,1399
|
|
20230731,112100,5923761785,2680,2685,2690,2680,1277
|
|
20230731,112000,5920330350,2690,2690,2690,2685,82
|
|
20230731,111900,5920110100,2690,2685,2690,2685,1835
|
|
20230731,111800,5915179805,2685,2685,2690,2685,379
|
|
20230731,111700,5914161690,2690,2690,2690,2690,491
|
|
20230731,111600,5912840900,2690,2690,2690,2685,2415
|
|
20230731,111500,5906354930,2690,2690,2690,2685,1148
|
|
20230731,111400,5903266865,2690,2685,2690,2685,3456
|
|
20230731,111300,5893987475,2680,2685,2685,2680,4781
|
|
20230731,111200,5881150545,2685,2675,2685,2675,13292
|
|
20230731,111100,5845463070,2680,2685,2690,2680,978
|
|
20230731,111000,5842837595,2690,2680,2690,2680,7023
|
|
20230731,110900,5823969425,2680,2680,2680,2680,1381
|
|
20230731,110800,5820268345,2675,2685,2685,2675,575
|
|
20230731,110700,5818725220,2685,2685,2685,2670,621
|
|
20230731,110600,5817063735,2685,2670,2685,2670,270
|
|
20230731,110500,5816342780,2670,2670,2675,2670,5510
|
|
20230731,110400,5801619840,2670,2685,2690,2670,1806
|
|
20230731,110300,5796771885,2685,2670,2685,2670,2855
|
|
20230731,110200,5789140830,2680,2680,2680,2670,1806
|
|
20230731,110100,5784308420,2670,2680,2680,2670,936
|
|
20230731,110000,5781807835,2675,2675,2680,2675,277
|
|
20230731,105900,5781065860,2685,2670,2685,2665,2610
|
|
20230731,105800,5774066590,2665,2670,2670,2665,1280
|
|
20230731,105700,5770654385,2665,2670,2670,2665,2212
|
|
20230731,105600,5764755315,2675,2675,2675,2670,1827
|
|
20230731,105500,5759875025,2675,2670,2680,2670,1781
|
|
20230731,105400,5755104410,2680,2670,2680,2670,351
|
|
20230731,105300,5754166730,2670,2680,2680,2670,6047
|
|
20230731,105200,5738006735,2675,2675,2675,2675,338
|
|
20230731,105100,5737102585,2675,2675,2680,2675,3509
|
|
20230731,105000,5727710935,2675,2680,2680,2670,12526
|
|
20230731,104900,5694239685,2675,2680,2680,2675,6799
|
|
20230731,104800,5676037010,2680,2680,2690,2680,7112
|
|
20230731,104700,5656952845,2685,2680,2685,2680,2147
|
|
20230731,104600,5651194285,2685,2690,2695,2680,7807
|
|
20230731,104500,5630243480,2705,2690,2705,2685,12551
|
|
20230731,104400,5596388895,2685,2680,2685,2680,2390
|
|
20230731,104300,5589982745,2680,2675,2680,2660,2092
|
|
20230731,104200,5584388160,2675,2670,2675,2655,17494
|
|
20230731,104100,5537799905,2670,2675,2685,2670,7086
|
|
20230731,104000,5518864770,2675,2685,2685,2675,8377
|
|
20230731,103900,5496438475,2680,2695,2695,2670,29041
|
|
20230731,103800,5418498285,2695,2700,2700,2695,7222
|
|
20230731,103700,5399006500,2700,2700,2710,2700,14527
|
|
20230731,103600,5359757730,2710,2700,2710,2700,832
|
|
20230731,103500,5357511300,2700,2705,2710,2700,7315
|
|
20230731,103400,5337732615,2705,2705,2705,2705,158
|
|
20230731,103300,5337305225,2705,2710,2710,2705,658
|
|
20230731,103200,5335523330,2710,2705,2710,2700,1564
|
|
20230731,103100,5331294275,2700,2710,2715,2700,34279
|
|
20230731,103000,5238670620,2710,2720,2720,2710,2534
|
|
20230731,102900,5231800760,2715,2725,2730,2710,3750
|
|
20230731,102800,5221601005,2720,2710,2740,2710,52713
|
|
20230731,102700,5077588950,2710,2715,2715,2705,1224
|
|
20230731,102600,5074272005,2715,2720,2720,2715,2404
|
|
20230731,102500,5067745120,2715,2715,2720,2705,12609
|
|
20230731,102400,5033483625,2715,2715,2720,2705,2816
|
|
20230731,102300,5025843240,2715,2710,2720,2705,534
|
|
20230731,102200,5024395900,2705,2705,2720,2700,19021
|
|
20230731,102100,4972979760,2700,2720,2720,2700,25823
|
|
20230731,102000,4903004815,2725,2725,2730,2725,9089
|
|
20230731,101900,4878227895,2730,2725,2730,2725,701
|
|
20230731,101800,4876315665,2730,2730,2730,2725,3017
|
|
20230731,101700,4868082945,2730,2730,2730,2730,13211
|
|
20230731,101600,4832016915,2730,2730,2730,2725,3192
|
|
20230731,101500,4823303930,2730,2730,2730,2725,4766
|
|
20230731,101400,4810293025,2725,2725,2730,2720,2822
|
|
20230731,101300,4802594760,2725,2720,2725,2715,13931
|
|
20230731,101200,4764715270,2720,2725,2730,2720,10896
|
|
20230731,101100,4735000040,2725,2725,2725,2715,11896
|
|
20230731,101000,4702649020,2720,2725,2730,2720,6281
|
|
20230731,100900,4685549715,2725,2735,2735,2725,2567
|
|
20230731,100800,4678533560,2725,2725,2735,2720,5434
|
|
20230731,100700,4663720495,2725,2725,2730,2720,5144
|
|
20230731,100600,4649714150,2720,2715,2735,2715,5752
|
|
20230731,100500,4634062770,2715,2740,2740,2710,58235
|
|
20230731,100400,4475644060,2745,2760,2760,2730,24786
|
|
20230731,100300,4407698040,2750,2750,2760,2750,8923
|
|
20230731,100200,4383090665,2750,2770,2770,2745,16986
|
|
20230731,100100,4336349550,2770,2745,2775,2740,73664
|
|
20230731,100000,4133312080,2745,2755,2760,2745,13294
|
|
20230731,095900,4096733215,2755,2750,2760,2745,12805
|
|
20230731,095800,4061530680,2760,2755,2760,2745,23118
|
|
20230731,095700,3997910705,2760,2785,2785,2755,30936
|
|
20230731,095600,3912437105,2785,2760,2785,2750,56601
|
|
20230731,095500,3755523635,2765,2775,2775,2730,80231
|
|
20230731,095400,3534491745,2775,2755,2775,2755,88443
|
|
20230731,095300,3290096885,2755,2755,2755,2755,0
|
|
20230731,095200,3290096885,2755,2750,2755,2745,85275
|
|
20230731,095100,3055498980,2750,2730,2750,2725,102763
|
|
20230731,095000,2773771035,2730,2730,2735,2730,10017
|
|
20230731,094900,2746398345,2730,2725,2730,2720,39887
|
|
20230731,094800,2637659635,2725,2720,2725,2710,30760
|
|
20230731,094700,2554065715,2715,2710,2730,2705,2529
|
|
20230731,094600,2547203760,2715,2710,2720,2700,28583
|
|
20230731,094500,2469707800,2705,2710,2715,2700,5974
|
|
20230731,094400,2453550685,2710,2720,2720,2710,6111
|
|
20230731,094300,2436962260,2720,2735,2735,2715,12846
|
|
20230731,094200,2401966925,2735,2730,2740,2730,34727
|
|
20230731,094100,2306997665,2725,2700,2730,2695,34917
|
|
20230731,094000,2212186985,2695,2700,2700,2690,20340
|
|
20230731,093900,2157306025,2700,2705,2705,2700,6988
|
|
20230731,093800,2138434735,2710,2705,2710,2700,18163
|
|
20230731,093700,2089315835,2710,2720,2725,2705,38252
|
|
20230731,093600,1985573675,2720,2715,2730,2715,11136
|
|
20230731,093500,1955270965,2715,2735,2735,2715,15150
|
|
20230731,093400,1914038110,2730,2730,2740,2725,29578
|
|
20230731,093300,1833207750,2730,2720,2730,2710,44974
|
|
20230731,093200,1710641800,2720,2715,2720,2710,21811
|
|
20230731,093100,1651329815,2715,2700,2715,2695,28751
|
|
20230731,093000,1573507620,2695,2695,2710,2690,83045
|
|
20230731,092900,1349440130,2695,2690,2695,2685,8473
|
|
20230731,092800,1326624010,2690,2690,2695,2680,15719
|
|
20230731,092700,1284351595,2690,2695,2700,2690,35478
|
|
20230731,092600,1188736145,2695,2685,2695,2675,47850
|
|
20230731,092500,1060076885,2680,2655,2685,2655,67696
|
|
20230731,092400,879359555,2655,2650,2660,2645,21202
|
|
20230731,092300,823098110,2650,2650,2655,2645,10763
|
|
20230731,092200,794580925,2655,2665,2665,2645,17989
|
|
20230731,092100,746884705,2665,2625,2665,2625,48971
|
|
20230731,092000,617546370,2625,2600,2625,2600,20763
|
|
20230731,091900,563202470,2610,2605,2610,2600,3565
|
|
20230731,091800,553912695,2615,2605,2615,2605,16198
|
|
20230731,091700,511631490,2600,2600,2605,2580,11995
|
|
20230731,091600,480525045,2590,2595,2605,2590,6460
|
|
20230731,091500,463735070,2590,2605,2605,2590,18135
|
|
20230731,091400,416664640,2605,2615,2615,2600,11271
|
|
20230731,091300,387244550,2605,2625,2635,2605,19291
|
|
20230731,091200,336530745,2625,2615,2625,2615,7361
|
|
20230731,091100,317243760,2615,2590,2615,2590,20537
|
|
20230731,091000,263841920,2580,2590,2595,2560,6984
|
|
20230731,090900,245784785,2590,2560,2590,2560,11491
|
|
20230731,090800,216138360,2555,2560,2595,2530,15180
|
|
20230731,090700,177152445,2560,2540,2565,2540,2469
|
|
20230731,090600,170831860,2530,2530,2545,2510,20738
|
|
20230731,090500,118585155,2560,2525,2560,2525,2189
|
|
20230731,090400,112997000,2520,2530,2530,2520,2517
|
|
20230731,090300,106641110,2515,2530,2530,2510,2436
|
|
20230731,090200,100515980,2510,2535,2545,2510,19919
|
|
20230731,090100,50362635,2535,2515,2550,2515,9438
|
|
20230731,090000,26498195,2515,2505,2540,2505,10545
|