600 lines
30 KiB
CSV
600 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230731,185700,4636756525,2895,2895,2895,2895,18906
|
|
20230731,185600,4636756525,2895,2895,2895,2895,0
|
|
20230731,185500,4636756525,2895,2895,2895,2895,0
|
|
20230731,185400,4636756525,2895,2895,2895,2895,0
|
|
20230731,185300,4636756525,2895,2895,2895,2895,0
|
|
20230731,185200,4636756525,2895,2895,2895,2895,0
|
|
20230731,185100,4636756525,2895,2895,2895,2895,0
|
|
20230731,185000,4636756525,2895,2895,2895,2895,0
|
|
20230731,184900,4636756525,2895,2895,2895,2895,0
|
|
20230731,184800,4636756525,2895,2895,2895,2895,0
|
|
20230731,184700,4636756525,2895,2895,2895,2895,0
|
|
20230731,184600,4636756525,2895,2895,2895,2895,0
|
|
20230731,184500,4636756525,2895,2895,2895,2895,0
|
|
20230731,184400,4636756525,2895,2895,2895,2895,0
|
|
20230731,184300,4636756525,2895,2895,2895,2895,0
|
|
20230731,184200,4636756525,2895,2895,2895,2895,0
|
|
20230731,184100,4636756525,2895,2895,2895,2895,0
|
|
20230731,184000,4636756525,2895,2895,2895,2895,0
|
|
20230731,183900,4636756525,2895,2895,2895,2895,0
|
|
20230731,183800,4636756525,2895,2895,2895,2895,0
|
|
20230731,183700,4636756525,2895,2895,2895,2895,0
|
|
20230731,183600,4636756525,2895,2895,2895,2895,0
|
|
20230731,183500,4636756525,2895,2895,2895,2895,0
|
|
20230731,183400,4636756525,2895,2895,2895,2895,0
|
|
20230731,183300,4636756525,2895,2895,2895,2895,0
|
|
20230731,183200,4636756525,2895,2895,2895,2895,0
|
|
20230731,183100,4636756525,2895,2895,2895,2895,0
|
|
20230731,183000,4636756525,2895,2895,2895,2895,0
|
|
20230731,182900,4636756525,2895,2895,2895,2895,0
|
|
20230731,182800,4636756525,2895,2895,2895,2895,0
|
|
20230731,182700,4636756525,2895,2895,2895,2895,18906
|
|
20230731,182600,4636756525,2895,2895,2895,2895,0
|
|
20230731,182500,4636756525,2895,2895,2895,2895,0
|
|
20230731,182400,4636756525,2895,2895,2895,2895,0
|
|
20230731,182300,4636756525,2895,2895,2895,2895,0
|
|
20230731,182200,4636756525,2895,2895,2895,2895,0
|
|
20230731,182100,4636756525,2895,2895,2895,2895,0
|
|
20230731,182000,4636756525,2895,2895,2895,2895,0
|
|
20230731,181900,4636756525,2895,2895,2895,2895,0
|
|
20230731,181800,4636756525,2895,2895,2895,2895,0
|
|
20230731,181700,4636756525,2895,2895,2895,2895,0
|
|
20230731,181600,4636756525,2895,2895,2895,2895,0
|
|
20230731,181500,4636756525,2895,2895,2895,2895,0
|
|
20230731,181400,4636756525,2895,2895,2895,2895,0
|
|
20230731,181300,4636756525,2895,2895,2895,2895,0
|
|
20230731,181200,4636756525,2895,2895,2895,2895,0
|
|
20230731,181100,4636756525,2895,2895,2895,2895,0
|
|
20230731,181000,4636756525,2895,2895,2895,2895,0
|
|
20230731,180900,4636756525,2895,2895,2895,2895,0
|
|
20230731,180800,4636756525,2895,2895,2895,2895,0
|
|
20230731,180700,4636756525,2895,2895,2895,2895,0
|
|
20230731,180600,4636756525,2895,2895,2895,2895,0
|
|
20230731,180500,4636756525,2895,2895,2895,2895,0
|
|
20230731,180400,4636756525,2895,2895,2895,2895,0
|
|
20230731,180300,4636756525,2895,2895,2895,2895,0
|
|
20230731,180200,4636756525,2895,2895,2895,2895,0
|
|
20230731,180100,4636756525,2895,2895,2895,2895,0
|
|
20230731,180000,4636756525,2895,2895,2895,2895,0
|
|
20230731,175900,4636756525,2895,2895,2895,2895,0
|
|
20230731,175800,4636756525,2895,2895,2895,2895,0
|
|
20230731,175700,4636756525,2895,2895,2895,2895,18906
|
|
20230731,175600,4636756525,2895,2895,2895,2895,0
|
|
20230731,175500,4636756525,2895,2895,2895,2895,0
|
|
20230731,175400,4636756525,2895,2895,2895,2895,0
|
|
20230731,175300,4636756525,2895,2895,2895,2895,0
|
|
20230731,175200,4636756525,2895,2895,2895,2895,0
|
|
20230731,175100,4636756525,2895,2895,2895,2895,0
|
|
20230731,175000,4636756525,2895,2895,2895,2895,0
|
|
20230731,174900,4636756525,2895,2895,2895,2895,0
|
|
20230731,174800,4636756525,2895,2895,2895,2895,0
|
|
20230731,174700,4636756525,2895,2895,2895,2895,0
|
|
20230731,174600,4636756525,2895,2895,2895,2895,0
|
|
20230731,174500,4636756525,2895,2895,2895,2895,0
|
|
20230731,174400,4636756525,2895,2895,2895,2895,0
|
|
20230731,174300,4636756525,2895,2895,2895,2895,0
|
|
20230731,174200,4636756525,2895,2895,2895,2895,0
|
|
20230731,174100,4636756525,2895,2895,2895,2895,0
|
|
20230731,174000,4636756525,2895,2895,2895,2895,0
|
|
20230731,173900,4636756525,2895,2895,2895,2895,0
|
|
20230731,173800,4636756525,2895,2895,2895,2895,0
|
|
20230731,173700,4636756525,2895,2895,2895,2895,0
|
|
20230731,173600,4636756525,2895,2895,2895,2895,0
|
|
20230731,173500,4636756525,2895,2895,2895,2895,0
|
|
20230731,173400,4636756525,2895,2895,2895,2895,0
|
|
20230731,173300,4636756525,2895,2895,2895,2895,0
|
|
20230731,173200,4636756525,2895,2895,2895,2895,0
|
|
20230731,173100,4636756525,2895,2895,2895,2895,0
|
|
20230731,173000,4636756525,2895,2895,2895,2895,0
|
|
20230731,172900,4636756525,2895,2895,2895,2895,0
|
|
20230731,172800,4636756525,2895,2895,2895,2895,0
|
|
20230731,172700,4636756525,2895,2895,2895,2895,18906
|
|
20230731,172600,4636756525,2895,2895,2895,2895,0
|
|
20230731,172500,4636756525,2895,2895,2895,2895,0
|
|
20230731,172400,4636756525,2895,2895,2895,2895,0
|
|
20230731,172300,4636756525,2895,2895,2895,2895,0
|
|
20230731,172200,4636756525,2895,2895,2895,2895,0
|
|
20230731,172100,4636756525,2895,2895,2895,2895,0
|
|
20230731,172000,4636756525,2895,2895,2895,2895,0
|
|
20230731,171900,4636756525,2895,2895,2895,2895,0
|
|
20230731,171800,4636756525,2895,2895,2895,2895,0
|
|
20230731,171700,4636756525,2895,2895,2895,2895,0
|
|
20230731,171600,4636756525,2895,2895,2895,2895,0
|
|
20230731,171500,4636756525,2895,2895,2895,2895,0
|
|
20230731,171400,4636756525,2895,2895,2895,2895,0
|
|
20230731,171300,4636756525,2895,2895,2895,2895,0
|
|
20230731,171200,4636756525,2895,2895,2895,2895,0
|
|
20230731,171100,4636756525,2895,2895,2895,2895,0
|
|
20230731,171000,4636756525,2895,2895,2895,2895,0
|
|
20230731,170900,4636756525,2895,2895,2895,2895,0
|
|
20230731,170800,4636756525,2895,2895,2895,2895,0
|
|
20230731,170700,4636756525,2895,2895,2895,2895,0
|
|
20230731,170600,4636756525,2895,2895,2895,2895,0
|
|
20230731,170500,4636756525,2895,2895,2895,2895,0
|
|
20230731,170400,4636756525,2895,2895,2895,2895,0
|
|
20230731,170300,4636756525,2895,2895,2895,2895,0
|
|
20230731,170200,4636756525,2895,2895,2895,2895,0
|
|
20230731,170100,4636756525,2895,2895,2895,2895,0
|
|
20230731,170000,4636756525,2895,2895,2895,2895,0
|
|
20230731,165900,4636756525,2895,2895,2895,2895,0
|
|
20230731,165800,4636756525,2895,2895,2895,2895,0
|
|
20230731,165700,4636756525,2895,2895,2895,2895,18906
|
|
20230731,165600,4636756525,2895,2895,2895,2895,0
|
|
20230731,165500,4636756525,2895,2895,2895,2895,0
|
|
20230731,165400,4636756525,2895,2895,2895,2895,0
|
|
20230731,165300,4636756525,2895,2895,2895,2895,0
|
|
20230731,165200,4636756525,2895,2895,2895,2895,0
|
|
20230731,165100,4636756525,2895,2895,2895,2895,0
|
|
20230731,165000,4636756525,2895,2895,2895,2895,0
|
|
20230731,164900,4636756525,2895,2895,2895,2895,0
|
|
20230731,164800,4636756525,2895,2895,2895,2895,0
|
|
20230731,164700,4636756525,2895,2895,2895,2895,0
|
|
20230731,164600,4636756525,2895,2895,2895,2895,0
|
|
20230731,164500,4636756525,2895,2895,2895,2895,0
|
|
20230731,164400,4636756525,2895,2895,2895,2895,0
|
|
20230731,164300,4636756525,2895,2895,2895,2895,0
|
|
20230731,164200,4636756525,2895,2895,2895,2895,0
|
|
20230731,164100,4636756525,2895,2895,2895,2895,0
|
|
20230731,164000,4636756525,2895,2895,2895,2895,0
|
|
20230731,163900,4636756525,2895,2895,2895,2895,0
|
|
20230731,163800,4636756525,2895,2895,2895,2895,0
|
|
20230731,163700,4636756525,2895,2895,2895,2895,0
|
|
20230731,163600,4636756525,2895,2895,2895,2895,0
|
|
20230731,163500,4636756525,2895,2895,2895,2895,0
|
|
20230731,163400,4636756525,2895,2895,2895,2895,0
|
|
20230731,163300,4636756525,2895,2895,2895,2895,0
|
|
20230731,163200,4636756525,2895,2895,2895,2895,0
|
|
20230731,163100,4636756525,2895,2895,2895,2895,0
|
|
20230731,163000,4636756525,2895,2895,2895,2895,0
|
|
20230731,162900,4636756525,2895,2895,2895,2895,0
|
|
20230731,162800,4636756525,2895,2895,2895,2895,0
|
|
20230731,162700,4636756525,2895,2895,2895,2895,18906
|
|
20230731,162600,4636756525,2895,2895,2895,2895,0
|
|
20230731,162500,4636756525,2895,2895,2895,2895,0
|
|
20230731,162400,4636756525,2895,2895,2895,2895,0
|
|
20230731,162300,4636756525,2895,2895,2895,2895,0
|
|
20230731,162200,4636756525,2895,2895,2895,2895,0
|
|
20230731,162100,4636756525,2895,2895,2895,2895,0
|
|
20230731,162000,4636756525,2895,2895,2895,2895,0
|
|
20230731,161900,4636756525,2895,2895,2895,2895,0
|
|
20230731,161800,4636756525,2895,2895,2895,2895,0
|
|
20230731,161700,4636756525,2895,2895,2895,2895,0
|
|
20230731,161600,4636756525,2895,2895,2895,2895,0
|
|
20230731,161500,4636756525,2895,2895,2895,2895,0
|
|
20230731,161400,4636756525,2895,2895,2895,2895,0
|
|
20230731,161300,4636756525,2895,2895,2895,2895,0
|
|
20230731,161200,4636756525,2895,2895,2895,2895,0
|
|
20230731,161100,4636756525,2895,2895,2895,2895,0
|
|
20230731,161000,4636756525,2895,2895,2895,2895,0
|
|
20230731,160900,4636756525,2895,2895,2895,2895,0
|
|
20230731,160800,4636756525,2895,2895,2895,2895,0
|
|
20230731,160700,4636756525,2895,2895,2895,2895,0
|
|
20230731,160600,4636756525,2895,2895,2895,2895,0
|
|
20230731,160500,4636756525,2895,2895,2895,2895,0
|
|
20230731,160400,4636756525,2895,2895,2895,2895,0
|
|
20230731,160300,4636756525,2895,2895,2895,2895,0
|
|
20230731,160200,4636756525,2895,2895,2895,2895,0
|
|
20230731,160100,4636756525,2895,2895,2895,2895,0
|
|
20230731,160000,4636756525,2895,2895,2895,2895,0
|
|
20230731,155900,4636756525,2895,2895,2895,2895,0
|
|
20230731,155800,4636756525,2895,2895,2895,2895,0
|
|
20230731,155700,4636756525,2895,2895,2895,2895,18906
|
|
20230731,155600,4636756525,2895,2895,2895,2895,0
|
|
20230731,155500,4636756525,2895,2895,2895,2895,0
|
|
20230731,155400,4636756525,2895,2895,2895,2895,0
|
|
20230731,155300,4636756525,2895,2895,2895,2895,0
|
|
20230731,155200,4636756525,2895,2895,2895,2895,0
|
|
20230731,155100,4636756525,2895,2895,2895,2895,0
|
|
20230731,155000,4636756525,2895,2895,2895,2895,0
|
|
20230731,154900,4636756525,2895,2895,2895,2895,0
|
|
20230731,154800,4636756525,2895,2895,2895,2895,0
|
|
20230731,154700,4636756525,2895,2895,2895,2895,0
|
|
20230731,154600,4636756525,2895,2895,2895,2895,0
|
|
20230731,154500,4636756525,2895,2895,2895,2895,0
|
|
20230731,154400,4636756525,2895,2895,2895,2895,0
|
|
20230731,154300,4636756525,2895,2895,2895,2895,0
|
|
20230731,154200,4636756525,2895,2895,2895,2895,0
|
|
20230731,154100,4636756525,2895,2895,2895,2895,0
|
|
20230731,154000,4636756525,2895,2895,2895,2895,0
|
|
20230731,153900,4636756525,2895,2895,2895,2895,0
|
|
20230731,153800,4636756525,2895,2895,2895,2895,0
|
|
20230731,153700,4636756525,2895,2895,2895,2895,0
|
|
20230731,153600,4636756525,2895,2895,2895,2895,0
|
|
20230731,153500,4636756525,2895,2895,2895,2895,0
|
|
20230731,153400,4636756525,2895,2895,2895,2895,0
|
|
20230731,153300,4636756525,2895,2895,2895,2895,0
|
|
20230731,153200,4636756525,2895,2895,2895,2895,0
|
|
20230731,153100,4636756525,2895,2895,2895,2895,0
|
|
20230731,153000,4636756525,2895,2895,2895,2895,18906
|
|
20230731,152900,4582023655,2895,2895,2895,2895,0
|
|
20230731,152800,4582023655,2895,2895,2895,2895,0
|
|
20230731,152700,4582023655,2895,2895,2895,2895,0
|
|
20230731,152600,4582023655,2895,2895,2895,2895,0
|
|
20230731,152500,4582023655,2895,2895,2895,2895,0
|
|
20230731,152400,4582023655,2895,2895,2895,2895,0
|
|
20230731,152300,4582023655,2895,2895,2895,2895,0
|
|
20230731,152200,4582023655,2895,2895,2895,2895,0
|
|
20230731,152100,4582023655,2895,2895,2895,2895,0
|
|
20230731,152000,4582023655,2895,2895,2895,2895,0
|
|
20230731,151900,4582023655,2895,2870,2900,2860,23176
|
|
20230731,151800,4515103375,2860,2860,2870,2860,256
|
|
20230731,151700,4514369375,2870,2870,2870,2870,2
|
|
20230731,151600,4514363635,2860,2865,2870,2860,12821
|
|
20230731,151500,4477648885,2870,2870,2875,2865,3952
|
|
20230731,151400,4466323275,2865,2870,2870,2865,2396
|
|
20230731,151300,4459446805,2870,2870,2870,2870,5397
|
|
20230731,151200,4443957415,2865,2865,2870,2865,3744
|
|
20230731,151100,4433229000,2865,2870,2870,2865,734
|
|
20230731,151000,4431125995,2870,2870,2875,2865,2341
|
|
20230731,150900,4424407610,2875,2870,2875,2870,5020
|
|
20230731,150800,4410000110,2870,2870,2870,2870,2649
|
|
20230731,150700,4402397480,2875,2870,2875,2870,565
|
|
20230731,150600,4400773335,2870,2865,2870,2865,800
|
|
20230731,150500,4398477435,2865,2865,2870,2865,230
|
|
20230731,150400,4397818060,2865,2865,2865,2860,501
|
|
20230731,150300,4396382915,2865,2865,2865,2865,25
|
|
20230731,150200,4396311290,2865,2860,2865,2860,90
|
|
20230731,150100,4396053840,2855,2855,2855,2850,3180
|
|
20230731,150000,4386975020,2855,2860,2865,2855,8351
|
|
20230731,145900,4363125635,2860,2860,2860,2860,15
|
|
20230731,145800,4363082735,2860,2865,2865,2860,41
|
|
20230731,145700,4362965430,2865,2860,2865,2855,4872
|
|
20230731,145600,4349035060,2860,2870,2875,2860,8274
|
|
20230731,145500,4325327165,2870,2870,2870,2870,1588
|
|
20230731,145400,4320769605,2875,2875,2880,2875,3810
|
|
20230731,145300,4309811850,2875,2870,2880,2870,363
|
|
20230731,145200,4308767875,2870,2875,2875,2870,374
|
|
20230731,145100,4307692795,2875,2880,2880,2870,1328
|
|
20230731,145000,4303870065,2880,2875,2880,2870,3451
|
|
20230731,144900,4293934470,2870,2865,2875,2865,638
|
|
20230731,144800,4292100495,2875,2865,2875,2865,57
|
|
20230731,144700,4291936860,2870,2870,2870,2870,222
|
|
20230731,144600,4291299720,2870,2865,2870,2860,2369
|
|
20230731,144500,4284514240,2860,2865,2870,2860,31
|
|
20230731,144400,4284425480,2870,2870,2870,2870,100
|
|
20230731,144300,4284138480,2880,2855,2880,2855,2250
|
|
20230731,144200,4277676200,2855,2855,2855,2850,3049
|
|
20230731,144100,4268977885,2850,2855,2855,2850,2843
|
|
20230731,144000,4260863420,2850,2850,2855,2850,149
|
|
20230731,143900,4260438745,2850,2855,2860,2850,2306
|
|
20230731,143800,4253866400,2855,2855,2865,2850,524
|
|
20230731,143700,4252371630,2855,2855,2855,2850,1933
|
|
20230731,143600,4246861425,2860,2855,2860,2855,33
|
|
20230731,143500,4246767200,2860,2860,2860,2860,480
|
|
20230731,143400,4245394400,2860,2870,2870,2860,1826
|
|
20230731,143300,4240171005,2870,2865,2870,2865,81
|
|
20230731,143200,4239938935,2865,2860,2865,2860,345
|
|
20230731,143100,4238951510,2865,2855,2865,2850,1475
|
|
20230731,143000,4234737235,2850,2845,2850,2845,376
|
|
20230731,142900,4233665995,2845,2850,2850,2845,16
|
|
20230731,142800,4233620470,2845,2850,2850,2845,585
|
|
20230731,142700,4231953380,2845,2845,2850,2845,39
|
|
20230731,142600,4231842385,2850,2850,2855,2850,1123
|
|
20230731,142500,4228641770,2855,2855,2855,2855,391
|
|
20230731,142400,4227525465,2855,2855,2855,2850,919
|
|
20230731,142300,4224901760,2855,2855,2860,2855,112
|
|
20230731,142200,4224581980,2860,2860,2860,2855,277
|
|
20230731,142100,4223790810,2860,2860,2860,2860,1003
|
|
20230731,142000,4220922230,2860,2845,2860,2845,1415
|
|
20230731,141900,4216894385,2845,2845,2845,2845,900
|
|
20230731,141800,4214333885,2845,2845,2845,2845,1928
|
|
20230731,141700,4208848725,2845,2845,2845,2845,1000
|
|
20230731,141600,4206003725,2845,2845,2845,2845,3537
|
|
20230731,141500,4195940960,2850,2850,2850,2850,2006
|
|
20230731,141400,4190223860,2855,2855,2855,2855,998
|
|
20230731,141300,4187374570,2855,2855,2855,2855,11
|
|
20230731,141200,4187343165,2860,2860,2860,2860,0
|
|
20230731,141100,4187343165,2860,2860,2860,2860,423
|
|
20230731,141000,4186133385,2860,2860,2860,2860,3
|
|
20230731,140900,4186124805,2860,2860,2860,2860,701
|
|
20230731,140800,4184119945,2860,2855,2860,2855,129
|
|
20230731,140700,4183751150,2860,2860,2860,2860,0
|
|
20230731,140600,4183751150,2860,2865,2865,2855,1464
|
|
20230731,140500,4179566705,2865,2865,2865,2865,86
|
|
20230731,140400,4179320315,2870,2870,2870,2870,0
|
|
20230731,140300,4179320315,2870,2870,2870,2870,24
|
|
20230731,140200,4179251435,2870,2870,2870,2870,1026
|
|
20230731,140100,4176306815,2870,2870,2870,2865,8050
|
|
20230731,140000,4153203355,2865,2840,2865,2835,10455
|
|
20230731,135900,4123362755,2835,2835,2840,2835,1876
|
|
20230731,135800,4118039020,2840,2840,2840,2835,1438
|
|
20230731,135700,4113955850,2840,2840,2840,2840,79
|
|
20230731,135600,4113731490,2840,2840,2840,2840,174
|
|
20230731,135500,4113237330,2845,2845,2845,2845,108
|
|
20230731,135400,4112930070,2850,2840,2850,2840,202
|
|
20230731,135300,4112356370,2850,2850,2850,2840,2133
|
|
20230731,135200,4106297760,2845,2840,2845,2840,2011
|
|
20230731,135100,4100586515,2840,2845,2850,2840,3865
|
|
20230731,135000,4089599090,2845,2850,2850,2840,3619
|
|
20230731,134900,4079307150,2850,2855,2855,2850,6415
|
|
20230731,134800,4061022300,2855,2855,2855,2855,1787
|
|
20230731,134700,4055920415,2860,2855,2865,2855,635
|
|
20230731,134600,4054104315,2855,2855,2855,2855,68
|
|
20230731,134500,4053910175,2855,2850,2855,2850,994
|
|
20230731,134400,4051073305,2850,2855,2855,2850,69
|
|
20230731,134300,4050876415,2855,2850,2855,2850,202
|
|
20230731,134200,4050299715,2855,2855,2855,2855,607
|
|
20230731,134100,4048566730,2855,2855,2855,2855,302
|
|
20230731,134000,4047704520,2855,2850,2870,2850,5843
|
|
20230731,133900,4031051625,2850,2870,2870,2850,18173
|
|
20230731,133800,3979228360,2870,2865,2870,2860,2106
|
|
20230731,133700,3973200800,2865,2860,2865,2860,1002
|
|
20230731,133600,3970330570,2865,2860,2865,2860,1980
|
|
20230731,133500,3964663370,2860,2860,2860,2860,2038
|
|
20230731,133400,3958834690,2860,2860,2865,2860,6007
|
|
20230731,133300,3941654655,2865,2865,2865,2865,400
|
|
20230731,133200,3940508655,2865,2865,2865,2865,16
|
|
20230731,133100,3940462815,2865,2860,2865,2860,2951
|
|
20230731,133000,3932022950,2865,2870,2870,2865,552
|
|
20230731,132900,3930441460,2865,2865,2870,2860,8959
|
|
20230731,132800,3904774265,2870,2865,2870,2865,200
|
|
20230731,132700,3904201260,2870,2865,2870,2865,34
|
|
20230731,132600,3904103845,2865,2865,2865,2865,20
|
|
20230731,132500,3904046545,2865,2870,2875,2865,2113
|
|
20230731,132400,3897988185,2870,2865,2870,2860,660
|
|
20230731,132300,3896100250,2865,2860,2865,2860,143
|
|
20230731,132200,3895691195,2870,2870,2870,2870,1
|
|
20230731,132100,3895688325,2875,2870,2875,2870,501
|
|
20230731,132000,3894250450,2870,2870,2870,2870,2
|
|
20230731,131900,3894244710,2875,2870,2875,2865,1239
|
|
20230731,131800,3890693775,2870,2870,2870,2870,11
|
|
20230731,131700,3890662205,2865,2870,2870,2865,9225
|
|
20230731,131600,3864232455,2870,2870,2870,2870,2204
|
|
20230731,131500,3857906975,2870,2870,2870,2870,306
|
|
20230731,131400,3857028755,2875,2875,2875,2870,3247
|
|
20230731,131300,3847707055,2875,2875,2875,2870,573
|
|
20230731,131200,3846059780,2870,2875,2875,2870,2637
|
|
20230731,131100,3838491250,2870,2875,2875,2870,1297
|
|
20230731,131000,3834762545,2875,2870,2875,2870,313
|
|
20230731,130900,3833863585,2875,2880,2885,2875,2868
|
|
20230731,130800,3825615015,2880,2880,2880,2880,5314
|
|
20230731,130700,3810310695,2880,2880,2885,2880,2435
|
|
20230731,130600,3803294740,2885,2880,2885,2880,51
|
|
20230731,130500,3803147855,2885,2890,2890,2885,820
|
|
20230731,130400,3800781690,2890,2880,2890,2880,505
|
|
20230731,130300,3799325010,2885,2885,2885,2880,535
|
|
20230731,130200,3797784060,2885,2885,2885,2885,1003
|
|
20230731,130100,3794890405,2880,2880,2880,2870,4186
|
|
20230731,130000,3782834735,2880,2875,2880,2875,14
|
|
20230731,125900,3782794480,2875,2875,2875,2875,0
|
|
20230731,125800,3782794480,2875,2875,2875,2875,19
|
|
20230731,125700,3782739855,2875,2875,2875,2875,800
|
|
20230731,125600,3780439855,2870,2870,2870,2870,450
|
|
20230731,125500,3779148355,2870,2870,2870,2870,179
|
|
20230731,125400,3778634625,2870,2860,2875,2860,38
|
|
20230731,125300,3778525600,2860,2865,2870,2860,8880
|
|
20230731,125200,3753111305,2865,2865,2865,2860,5080
|
|
20230731,125100,3738557325,2860,2865,2865,2860,3119
|
|
20230731,125000,3729636545,2865,2865,2865,2865,20
|
|
20230731,124900,3729579245,2865,2865,2870,2865,9045
|
|
20230731,124800,3703665270,2865,2865,2865,2865,5444
|
|
20230731,124700,3688068210,2870,2870,2870,2870,660
|
|
20230731,124600,3686174010,2870,2870,2870,2870,50
|
|
20230731,124500,3686030510,2870,2870,2870,2870,117
|
|
20230731,124400,3685694720,2870,2870,2870,2870,93
|
|
20230731,124300,3685427810,2870,2870,2870,2870,4906
|
|
20230731,124200,3671347590,2870,2865,2870,2865,404
|
|
20230731,124100,3670190110,2870,2870,2870,2870,11
|
|
20230731,124000,3670158540,2875,2875,2875,2875,40
|
|
20230731,123900,3670043540,2865,2865,2865,2865,652
|
|
20230731,123800,3668175560,2870,2865,2875,2860,428
|
|
20230731,123700,3666948800,2865,2865,2865,2860,135
|
|
20230731,123600,3666562085,2865,2865,2865,2865,259
|
|
20230731,123500,3665820050,2865,2865,2865,2860,221
|
|
20230731,123400,3665187885,2865,2865,2865,2860,2201
|
|
20230731,123300,3658887040,2865,2865,2865,2860,1172
|
|
20230731,123200,3655535010,2860,2865,2865,2860,2340
|
|
20230731,123100,3648840910,2865,2865,2875,2865,344
|
|
20230731,123000,3647855340,2860,2875,2875,2860,2353
|
|
20230731,122900,3641114085,2870,2865,2870,2865,1701
|
|
20230731,122800,3636232660,2870,2865,2870,2860,3245
|
|
20230731,122700,3626948580,2865,2875,2875,2865,13612
|
|
20230731,122600,3587896330,2875,2875,2875,2875,1213
|
|
20230731,122500,3584408955,2880,2875,2880,2870,1034
|
|
20230731,122400,3581436250,2875,2870,2875,2870,524
|
|
20230731,122300,3579932325,2875,2875,2875,2875,423
|
|
20230731,122200,3578716200,2880,2880,2880,2880,0
|
|
20230731,122100,3578716200,2880,2875,2880,2875,358
|
|
20230731,122000,3577686940,2875,2885,2885,2875,315
|
|
20230731,121900,3576781290,2880,2875,2880,2875,1005
|
|
20230731,121800,3573891890,2875,2880,2885,2875,374
|
|
20230731,121700,3572814855,2880,2875,2880,2875,389
|
|
20230731,121600,3571696355,2875,2875,2880,2870,690
|
|
20230731,121500,3569712720,2875,2875,2875,2875,4026
|
|
20230731,121400,3558137970,2880,2890,2890,2880,2638
|
|
20230731,121300,3550537860,2895,2895,2895,2895,0
|
|
20230731,121200,3550537860,2895,2895,2895,2895,20
|
|
20230731,121100,3550479960,2895,2895,2895,2895,500
|
|
20230731,121000,3549032460,2880,2880,2880,2880,22
|
|
20230731,120900,3548969100,2880,2880,2880,2880,121
|
|
20230731,120800,3548620620,2880,2880,2880,2875,8150
|
|
20230731,120700,3525154370,2880,2885,2885,2880,1808
|
|
20230731,120600,3519946465,2890,2885,2895,2885,238
|
|
20230731,120500,3519258275,2880,2880,2880,2880,0
|
|
20230731,120400,3519258275,2880,2880,2880,2880,4450
|
|
20230731,120300,3506442275,2880,2880,2880,2880,1195
|
|
20230731,120200,3503000675,2880,2890,2890,2880,7667
|
|
20230731,120100,3480897035,2890,2895,2895,2890,1587
|
|
20230731,120000,3476305605,2895,2900,2900,2895,223
|
|
20230731,115900,3475660015,2895,2900,2900,2895,1038
|
|
20230731,115800,3472654815,2895,2900,2900,2895,740
|
|
20230731,115700,3470511315,2900,2895,2900,2895,608
|
|
20230731,115600,3468750155,2895,2895,2895,2895,37
|
|
20230731,115500,3468643040,2900,2900,2900,2900,503
|
|
20230731,115400,3467184340,2900,2900,2900,2900,100
|
|
20230731,115300,3466894340,2900,2900,2900,2900,35
|
|
20230731,115200,3466792840,2900,2900,2900,2895,864
|
|
20230731,115100,3464287255,2900,2890,2900,2880,2616
|
|
20230731,115000,3456739100,2895,2895,2900,2890,2413
|
|
20230731,114900,3449753545,2895,2885,2895,2885,989
|
|
20230731,114800,3446895415,2895,2890,2895,2880,458
|
|
20230731,114700,3445570670,2880,2885,2890,2880,354
|
|
20230731,114600,3444549390,2885,2880,2885,2880,210
|
|
20230731,114500,3443943550,2880,2885,2885,2880,6374
|
|
20230731,114400,3425582815,2885,2880,2885,2875,3328
|
|
20230731,114300,3415993575,2880,2875,2885,2875,915
|
|
20230731,114200,3413358110,2875,2875,2880,2875,305
|
|
20230731,114100,3412481105,2880,2885,2885,2875,5695
|
|
20230731,114000,3396079245,2885,2895,2895,2885,4798
|
|
20230731,113900,3382222970,2895,2900,2900,2895,2177
|
|
20230731,113800,3375920505,2905,2900,2905,2900,5683
|
|
20230731,113700,3359435675,2905,2905,2910,2905,7896
|
|
20230731,113600,3336497295,2905,2905,2910,2905,5922
|
|
20230731,113500,3319293860,2910,2910,2910,2905,665
|
|
20230731,113400,3317361710,2910,2910,2910,2905,1993
|
|
20230731,113300,3311567665,2910,2910,2915,2905,1728
|
|
20230731,113200,3306541995,2910,2910,2910,2910,211
|
|
20230731,113100,3305927985,2910,2915,2915,2910,1133
|
|
20230731,113000,3302630445,2915,2910,2915,2910,709
|
|
20230731,112900,3300566905,2915,2915,2915,2915,7
|
|
20230731,112800,3300546500,2915,2910,2915,2910,39
|
|
20230731,112700,3300432955,2920,2910,2920,2910,6205
|
|
20230731,112600,3282376395,2920,2920,2920,2920,105
|
|
20230731,112500,3282069795,2920,2920,2920,2910,803
|
|
20230731,112400,3279730025,2915,2915,2920,2915,831
|
|
20230731,112300,3277307585,2925,2910,2925,2910,758
|
|
20230731,112200,3275099455,2910,2905,2910,2905,543
|
|
20230731,112100,3273519430,2905,2905,2905,2905,184
|
|
20230731,112000,3272984910,2905,2900,2910,2900,1624
|
|
20230731,111900,3268261160,2905,2910,2910,2905,1711
|
|
20230731,111800,3263290355,2905,2905,2920,2905,430
|
|
20230731,111700,3262035940,2905,2925,2925,2905,2769
|
|
20230731,111600,3253977480,2920,2910,2950,2910,6758
|
|
20230731,111500,3234184090,2900,2905,2910,2900,2578
|
|
20230731,111400,3226702300,2905,2900,2905,2900,5399
|
|
20230731,111300,3211045150,2895,2900,2900,2895,401
|
|
20230731,111200,3209882500,2900,2905,2905,2890,2607
|
|
20230731,111100,3202336525,2910,2900,2915,2890,2602
|
|
20230731,111000,3194792040,2915,2920,2920,2880,31535
|
|
20230731,110900,3103247605,2920,2930,2930,2920,13035
|
|
20230731,110800,3065131485,2935,2945,2945,2925,8472
|
|
20230731,110700,3040279485,2945,2945,2950,2930,20070
|
|
20230731,110600,2981246040,2945,2925,2945,2925,15944
|
|
20230731,110500,2934459565,2925,2905,2925,2905,13753
|
|
20230731,110400,2894362885,2900,2920,2920,2900,19418
|
|
20230731,110300,2837831280,2920,2920,2925,2910,6965
|
|
20230731,110200,2817493865,2915,2910,2920,2910,5222
|
|
20230731,110100,2802274355,2905,2910,2910,2900,6435
|
|
20230731,110000,2783572340,2915,2905,2915,2905,4059
|
|
20230731,105900,2771741445,2915,2895,2915,2890,4094
|
|
20230731,105800,2759862290,2905,2910,2915,2900,14684
|
|
20230731,105700,2717236960,2910,2915,2915,2905,3955
|
|
20230731,105600,2705715575,2915,2915,2915,2910,3901
|
|
20230731,105500,2694362205,2915,2900,2915,2900,4541
|
|
20230731,105400,2681170705,2900,2900,2905,2900,8603
|
|
20230731,105300,2656221750,2900,2890,2900,2890,5889
|
|
20230731,105200,2639182615,2880,2890,2890,2880,73
|
|
20230731,105100,2638972325,2880,2870,2885,2870,2584
|
|
20230731,105000,2631532615,2870,2875,2880,2870,277
|
|
20230731,104900,2630736450,2880,2875,2880,2865,764
|
|
20230731,104800,2628539820,2875,2870,2875,2865,644
|
|
20230731,104700,2626691130,2870,2870,2880,2870,1055
|
|
20230731,104600,2623661535,2880,2870,2880,2870,106
|
|
20230731,104500,2623356615,2870,2880,2880,2870,3690
|
|
20230731,104400,2612763015,2880,2880,2885,2880,732
|
|
20230731,104300,2610654805,2885,2880,2885,2880,1955
|
|
20230731,104200,2605024370,2880,2860,2880,2860,4862
|
|
20230731,104100,2591090675,2865,2875,2875,2865,10944
|
|
20230731,104000,2559677605,2875,2880,2880,2875,2530
|
|
20230731,103900,2552394305,2875,2875,2890,2875,3304
|
|
20230731,103800,2542863725,2880,2875,2880,2875,2811
|
|
20230731,103700,2534777585,2875,2875,2875,2870,1025
|
|
20230731,103600,2531830970,2870,2870,2870,2870,2035
|
|
20230731,103500,2525990520,2870,2880,2880,2870,394
|
|
20230731,103400,2524859635,2880,2875,2880,2875,1687
|
|
20230731,103300,2520002010,2875,2875,2875,2875,1652
|
|
20230731,103200,2515252510,2875,2875,2875,2870,441
|
|
20230731,103100,2513984655,2875,2875,2880,2875,5280
|
|
20230731,103000,2498792740,2880,2880,2880,2875,3056
|
|
20230731,102900,2489991765,2880,2880,2880,2880,2009
|
|
20230731,102800,2484205845,2880,2890,2890,2880,2137
|
|
20230731,102700,2478045665,2880,2885,2890,2880,1712
|
|
20230731,102600,2473109240,2890,2890,2890,2890,100
|
|
20230731,102500,2472820240,2885,2890,2895,2885,4314
|
|
20230731,102400,2460352780,2890,2875,2890,2875,3863
|
|
20230731,102300,2449212815,2875,2870,2875,2865,6392
|
|
20230731,102200,2430840565,2870,2875,2875,2870,2127
|
|
20230731,102100,2424733005,2870,2870,2875,2870,1054
|
|
20230731,102000,2421708020,2870,2880,2880,2870,1049
|
|
20230731,101900,2418690960,2880,2895,2900,2880,32429
|
|
20230731,101800,2324929365,2895,2865,2895,2865,29814
|
|
20230731,101700,2239227410,2865,2865,2865,2860,2556
|
|
20230731,101600,2231906470,2860,2865,2865,2860,3537
|
|
20230731,101500,2221787845,2860,2860,2865,2860,525
|
|
20230731,101400,2220284740,2860,2865,2865,2855,720
|
|
20230731,101300,2218226500,2865,2870,2870,2865,1369
|
|
20230731,101200,2214302775,2865,2855,2870,2855,3432
|
|
20230731,101100,2204464210,2855,2850,2855,2850,1364
|
|
20230731,101000,2200570010,2850,2840,2850,2840,5300
|
|
20230731,100900,2185501990,2840,2845,2845,2835,142
|
|
20230731,100800,2185098410,2845,2850,2850,2845,318
|
|
20230731,100700,2184192160,2850,2855,2855,2850,1073
|
|
20230731,100600,2181129090,2850,2845,2855,2830,14812
|
|
20230731,100500,2138982400,2845,2840,2845,2840,978
|
|
20230731,100400,2136203990,2840,2825,2840,2825,5700
|
|
20230731,100300,2120097780,2825,2815,2825,2815,813
|
|
20230731,100200,2117801095,2815,2815,2815,2815,3646
|
|
20230731,100100,2107537605,2815,2815,2815,2815,700
|
|
20230731,100000,2105567105,2815,2825,2825,2815,672
|
|
20230731,095900,2103668745,2825,2820,2825,2810,5515
|
|
20230731,095800,2088149905,2820,2825,2825,2820,5181
|
|
20230731,095700,2073524465,2825,2820,2825,2820,999
|
|
20230731,095600,2070706150,2825,2820,2825,2820,213
|
|
20230731,095500,2070105485,2820,2820,2835,2820,1601
|
|
20230731,095400,2065590635,2835,2835,2835,2835,728
|
|
20230731,095300,2063526755,2835,2810,2835,2810,5113
|
|
20230731,095200,2049100785,2820,2810,2830,2810,1475
|
|
20230731,095100,2044944065,2805,2820,2820,2805,15613
|
|
20230731,095000,2001046250,2820,2820,2825,2820,182
|
|
20230731,094900,2000532655,2825,2830,2835,2820,1163
|
|
20230731,094800,1997244920,2840,2820,2840,2820,905
|
|
20230731,094700,1994674740,2830,2815,2830,2815,3803
|
|
20230731,094600,1983947000,2815,2820,2820,2815,6538
|
|
20230731,094500,1965540030,2820,2840,2840,2820,3168
|
|
20230731,094400,1956586975,2840,2850,2850,2830,20557
|
|
20230731,094300,1898222535,2845,2845,2850,2840,2673
|
|
20230731,094200,1890607015,2845,2850,2850,2845,1563
|
|
20230731,094100,1886155610,2850,2835,2850,2835,12812
|
|
20230731,094000,1849702245,2835,2830,2835,2830,1260
|
|
20230731,093900,1846136420,2830,2840,2840,2830,644
|
|
20230731,093800,1844313690,2830,2840,2845,2830,14190
|
|
20230731,093700,1804016845,2845,2830,2845,2820,1338
|
|
20230731,093600,1800231765,2815,2810,2820,2810,5058
|
|
20230731,093500,1785997285,2810,2800,2810,2800,562
|
|
20230731,093400,1784421295,2800,2805,2805,2800,1340
|
|
20230731,093300,1780665695,2805,2810,2810,2805,318
|
|
20230731,093200,1779773215,2810,2800,2810,2795,856
|
|
20230731,093100,1777371610,2795,2805,2810,2795,17998
|
|
20230731,093000,1726986510,2800,2800,2800,2795,5647
|
|
20230731,092900,1711176965,2800,2805,2805,2795,18138
|
|
20230731,092800,1660392430,2805,2805,2805,2800,9969
|
|
20230731,092700,1632437355,2805,2815,2815,2805,11506
|
|
20230731,092600,1600116245,2810,2815,2820,2810,1743
|
|
20230731,092500,1595214690,2830,2810,2830,2810,15359
|
|
20230731,092400,1552011380,2810,2825,2825,2810,5388
|
|
20230731,092300,1536856505,2825,2825,2825,2820,2715
|
|
20230731,092200,1529187220,2825,2795,2825,2795,5019
|
|
20230731,092100,1515044095,2800,2800,2800,2790,21680
|
|
20230731,092000,1454479660,2800,2800,2800,2795,6991
|
|
20230731,091900,1434910095,2810,2820,2820,2800,2771
|
|
20230731,091800,1427120520,2810,2825,2830,2800,12011
|
|
20230731,091700,1393393050,2840,2835,2840,2820,7076
|
|
20230731,091600,1373373915,2815,2790,2840,2790,63363
|
|
20230731,091500,1196063470,2780,2800,2800,2760,61064
|
|
20230731,091400,1027237660,2795,2800,2805,2785,53626
|
|
20230731,091300,877271385,2800,2810,2820,2800,23168
|
|
20230731,091200,812298975,2810,2810,2820,2800,36729
|
|
20230731,091100,709295445,2810,2845,2845,2810,39542
|
|
20230731,091000,597405885,2850,2830,2860,2830,34428
|
|
20230731,090900,499593840,2830,2855,2870,2830,11935
|
|
20230731,090800,465636810,2885,2840,2885,2830,9821
|
|
20230731,090700,437533735,2845,2850,2850,2830,13707
|
|
20230731,090600,398588550,2850,2870,2875,2850,10282
|
|
20230731,090500,369147770,2870,2875,2885,2850,23413
|
|
20230731,090400,302019735,2880,2880,2880,2875,4652
|
|
20230731,090300,288632575,2885,2880,2885,2870,11105
|
|
20230731,090200,256696385,2890,2890,2895,2880,3453
|
|
20230731,090100,246727735,2890,2865,2890,2855,18500
|
|
20230731,090000,193462880,2870,2890,2890,2850,64638
|