593 lines
29 KiB
CSV
593 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230731,185000,1482824730,3775,3775,3775,3775,10122
|
|
20230731,184900,1482824730,3775,3775,3775,3775,0
|
|
20230731,184800,1482824730,3775,3775,3775,3775,0
|
|
20230731,184700,1482824730,3775,3775,3775,3775,0
|
|
20230731,184600,1482824730,3775,3775,3775,3775,0
|
|
20230731,184500,1482824730,3775,3775,3775,3775,0
|
|
20230731,184400,1482824730,3775,3775,3775,3775,0
|
|
20230731,184300,1482824730,3775,3775,3775,3775,0
|
|
20230731,184200,1482824730,3775,3775,3775,3775,0
|
|
20230731,184100,1482824730,3775,3775,3775,3775,0
|
|
20230731,184000,1482824730,3775,3775,3775,3775,0
|
|
20230731,183900,1482824730,3775,3775,3775,3775,0
|
|
20230731,183800,1482824730,3775,3775,3775,3775,0
|
|
20230731,183700,1482824730,3775,3775,3775,3775,0
|
|
20230731,183600,1482824730,3775,3775,3775,3775,0
|
|
20230731,183500,1482824730,3775,3775,3775,3775,0
|
|
20230731,183400,1482824730,3775,3775,3775,3775,0
|
|
20230731,183300,1482824730,3775,3775,3775,3775,0
|
|
20230731,183200,1482824730,3775,3775,3775,3775,0
|
|
20230731,183100,1482824730,3775,3775,3775,3775,0
|
|
20230731,183000,1482824730,3775,3775,3775,3775,0
|
|
20230731,182900,1482824730,3775,3775,3775,3775,0
|
|
20230731,182800,1482824730,3775,3775,3775,3775,0
|
|
20230731,182700,1482824730,3775,3775,3775,3775,0
|
|
20230731,182600,1482824730,3775,3775,3775,3775,0
|
|
20230731,182500,1482824730,3775,3775,3775,3775,0
|
|
20230731,182400,1482824730,3775,3775,3775,3775,0
|
|
20230731,182300,1482824730,3775,3775,3775,3775,0
|
|
20230731,182200,1482824730,3775,3775,3775,3775,0
|
|
20230731,182100,1482824730,3775,3775,3775,3775,0
|
|
20230731,182000,1482824730,3775,3775,3775,3775,10122
|
|
20230731,181900,1482824730,3775,3775,3775,3775,0
|
|
20230731,181800,1482824730,3775,3775,3775,3775,0
|
|
20230731,181700,1482824730,3775,3775,3775,3775,0
|
|
20230731,181600,1482824730,3775,3775,3775,3775,0
|
|
20230731,181500,1482824730,3775,3775,3775,3775,0
|
|
20230731,181400,1482824730,3775,3775,3775,3775,0
|
|
20230731,181300,1482824730,3775,3775,3775,3775,0
|
|
20230731,181200,1482824730,3775,3775,3775,3775,0
|
|
20230731,181100,1482824730,3775,3775,3775,3775,0
|
|
20230731,181000,1482824730,3775,3775,3775,3775,0
|
|
20230731,180900,1482824730,3775,3775,3775,3775,0
|
|
20230731,180800,1482824730,3775,3775,3775,3775,0
|
|
20230731,180700,1482824730,3775,3775,3775,3775,0
|
|
20230731,180600,1482824730,3775,3775,3775,3775,0
|
|
20230731,180500,1482824730,3775,3775,3775,3775,0
|
|
20230731,180400,1482824730,3775,3775,3775,3775,0
|
|
20230731,180300,1482824730,3775,3775,3775,3775,0
|
|
20230731,180200,1482824730,3775,3775,3775,3775,0
|
|
20230731,180100,1482824730,3775,3775,3775,3775,0
|
|
20230731,180000,1482824730,3775,3775,3775,3775,0
|
|
20230731,175900,1482824730,3775,3775,3775,3775,0
|
|
20230731,175800,1482824730,3775,3775,3775,3775,0
|
|
20230731,175700,1482824730,3775,3775,3775,3775,0
|
|
20230731,175600,1482824730,3775,3775,3775,3775,0
|
|
20230731,175500,1482824730,3775,3775,3775,3775,0
|
|
20230731,175400,1482824730,3775,3775,3775,3775,0
|
|
20230731,175300,1482824730,3775,3775,3775,3775,0
|
|
20230731,175200,1482824730,3775,3775,3775,3775,0
|
|
20230731,175100,1482824730,3775,3775,3775,3775,0
|
|
20230731,175000,1482824730,3775,3775,3775,3775,10122
|
|
20230731,174900,1482824730,3775,3775,3775,3775,0
|
|
20230731,174800,1482824730,3775,3775,3775,3775,0
|
|
20230731,174700,1482824730,3775,3775,3775,3775,0
|
|
20230731,174600,1482824730,3775,3775,3775,3775,0
|
|
20230731,174500,1482824730,3775,3775,3775,3775,0
|
|
20230731,174400,1482824730,3775,3775,3775,3775,0
|
|
20230731,174300,1482824730,3775,3775,3775,3775,0
|
|
20230731,174200,1482824730,3775,3775,3775,3775,0
|
|
20230731,174100,1482824730,3775,3775,3775,3775,0
|
|
20230731,174000,1482824730,3775,3775,3775,3775,0
|
|
20230731,173900,1482824730,3775,3775,3775,3775,0
|
|
20230731,173800,1482824730,3775,3775,3775,3775,0
|
|
20230731,173700,1482824730,3775,3775,3775,3775,0
|
|
20230731,173600,1482824730,3775,3775,3775,3775,0
|
|
20230731,173500,1482824730,3775,3775,3775,3775,0
|
|
20230731,173400,1482824730,3775,3775,3775,3775,0
|
|
20230731,173300,1482824730,3775,3775,3775,3775,0
|
|
20230731,173200,1482824730,3775,3775,3775,3775,0
|
|
20230731,173100,1482824730,3775,3775,3775,3775,0
|
|
20230731,173000,1482824730,3775,3775,3775,3775,0
|
|
20230731,172900,1482824730,3775,3775,3775,3775,0
|
|
20230731,172800,1482824730,3775,3775,3775,3775,0
|
|
20230731,172700,1482824730,3775,3775,3775,3775,0
|
|
20230731,172600,1482824730,3775,3775,3775,3775,0
|
|
20230731,172500,1482824730,3775,3775,3775,3775,0
|
|
20230731,172400,1482824730,3775,3775,3775,3775,0
|
|
20230731,172300,1482824730,3775,3775,3775,3775,0
|
|
20230731,172200,1482824730,3775,3775,3775,3775,0
|
|
20230731,172100,1482824730,3775,3775,3775,3775,0
|
|
20230731,172000,1482824730,3775,3775,3775,3775,10122
|
|
20230731,171900,1482824730,3775,3775,3775,3775,0
|
|
20230731,171800,1482824730,3775,3775,3775,3775,0
|
|
20230731,171700,1482824730,3775,3775,3775,3775,0
|
|
20230731,171600,1482824730,3775,3775,3775,3775,0
|
|
20230731,171500,1482824730,3775,3775,3775,3775,0
|
|
20230731,171400,1482824730,3775,3775,3775,3775,0
|
|
20230731,171300,1482824730,3775,3775,3775,3775,0
|
|
20230731,171200,1482824730,3775,3775,3775,3775,0
|
|
20230731,171100,1482824730,3775,3775,3775,3775,0
|
|
20230731,171000,1482824730,3775,3775,3775,3775,0
|
|
20230731,170900,1482824730,3775,3775,3775,3775,0
|
|
20230731,170800,1482824730,3775,3775,3775,3775,0
|
|
20230731,170700,1482824730,3775,3775,3775,3775,0
|
|
20230731,170600,1482824730,3775,3775,3775,3775,0
|
|
20230731,170500,1482824730,3775,3775,3775,3775,0
|
|
20230731,170400,1482824730,3775,3775,3775,3775,0
|
|
20230731,170300,1482824730,3775,3775,3775,3775,0
|
|
20230731,170200,1482824730,3775,3775,3775,3775,0
|
|
20230731,170100,1482824730,3775,3775,3775,3775,0
|
|
20230731,170000,1482824730,3775,3775,3775,3775,0
|
|
20230731,165900,1482824730,3775,3775,3775,3775,0
|
|
20230731,165800,1482824730,3775,3775,3775,3775,0
|
|
20230731,165700,1482824730,3775,3775,3775,3775,0
|
|
20230731,165600,1482824730,3775,3775,3775,3775,0
|
|
20230731,165500,1482824730,3775,3775,3775,3775,0
|
|
20230731,165400,1482824730,3775,3775,3775,3775,0
|
|
20230731,165300,1482824730,3775,3775,3775,3775,0
|
|
20230731,165200,1482824730,3775,3775,3775,3775,0
|
|
20230731,165100,1482824730,3775,3775,3775,3775,0
|
|
20230731,165000,1482824730,3775,3775,3775,3775,10122
|
|
20230731,164900,1482824730,3775,3775,3775,3775,0
|
|
20230731,164800,1482824730,3775,3775,3775,3775,0
|
|
20230731,164700,1482824730,3775,3775,3775,3775,0
|
|
20230731,164600,1482824730,3775,3775,3775,3775,0
|
|
20230731,164500,1482824730,3775,3775,3775,3775,0
|
|
20230731,164400,1482824730,3775,3775,3775,3775,0
|
|
20230731,164300,1482824730,3775,3775,3775,3775,0
|
|
20230731,164200,1482824730,3775,3775,3775,3775,0
|
|
20230731,164100,1482824730,3775,3775,3775,3775,0
|
|
20230731,164000,1482824730,3775,3775,3775,3775,0
|
|
20230731,163900,1482824730,3775,3775,3775,3775,0
|
|
20230731,163800,1482824730,3775,3775,3775,3775,0
|
|
20230731,163700,1482824730,3775,3775,3775,3775,0
|
|
20230731,163600,1482824730,3775,3775,3775,3775,0
|
|
20230731,163500,1482824730,3775,3775,3775,3775,0
|
|
20230731,163400,1482824730,3775,3775,3775,3775,0
|
|
20230731,163300,1482824730,3775,3775,3775,3775,0
|
|
20230731,163200,1482824730,3775,3775,3775,3775,0
|
|
20230731,163100,1482824730,3775,3775,3775,3775,0
|
|
20230731,163000,1482824730,3775,3775,3775,3775,0
|
|
20230731,162900,1482824730,3775,3775,3775,3775,0
|
|
20230731,162800,1482824730,3775,3775,3775,3775,0
|
|
20230731,162700,1482824730,3775,3775,3775,3775,0
|
|
20230731,162600,1482824730,3775,3775,3775,3775,0
|
|
20230731,162500,1482824730,3775,3775,3775,3775,0
|
|
20230731,162400,1482824730,3775,3775,3775,3775,0
|
|
20230731,162300,1482824730,3775,3775,3775,3775,0
|
|
20230731,162200,1482824730,3775,3775,3775,3775,0
|
|
20230731,162100,1482824730,3775,3775,3775,3775,0
|
|
20230731,162000,1482824730,3775,3775,3775,3775,10122
|
|
20230731,161900,1482824730,3775,3775,3775,3775,0
|
|
20230731,161800,1482824730,3775,3775,3775,3775,0
|
|
20230731,161700,1482824730,3775,3775,3775,3775,0
|
|
20230731,161600,1482824730,3775,3775,3775,3775,0
|
|
20230731,161500,1482824730,3775,3775,3775,3775,0
|
|
20230731,161400,1482824730,3775,3775,3775,3775,0
|
|
20230731,161300,1482824730,3775,3775,3775,3775,0
|
|
20230731,161200,1482824730,3775,3775,3775,3775,0
|
|
20230731,161100,1482824730,3775,3775,3775,3775,0
|
|
20230731,161000,1482824730,3775,3775,3775,3775,0
|
|
20230731,160900,1482824730,3775,3775,3775,3775,0
|
|
20230731,160800,1482824730,3775,3775,3775,3775,0
|
|
20230731,160700,1482824730,3775,3775,3775,3775,0
|
|
20230731,160600,1482824730,3775,3775,3775,3775,0
|
|
20230731,160500,1482824730,3775,3775,3775,3775,0
|
|
20230731,160400,1482824730,3775,3775,3775,3775,0
|
|
20230731,160300,1482824730,3775,3775,3775,3775,0
|
|
20230731,160200,1482824730,3775,3775,3775,3775,0
|
|
20230731,160100,1482824730,3775,3775,3775,3775,0
|
|
20230731,160000,1482824730,3775,3775,3775,3775,0
|
|
20230731,155900,1482824730,3775,3775,3775,3775,0
|
|
20230731,155800,1482824730,3775,3775,3775,3775,0
|
|
20230731,155700,1482824730,3775,3775,3775,3775,0
|
|
20230731,155600,1482824730,3775,3775,3775,3775,0
|
|
20230731,155500,1482824730,3775,3775,3775,3775,0
|
|
20230731,155400,1482824730,3775,3775,3775,3775,0
|
|
20230731,155300,1482824730,3775,3775,3775,3775,0
|
|
20230731,155200,1482824730,3775,3775,3775,3775,0
|
|
20230731,155100,1482824730,3775,3775,3775,3775,0
|
|
20230731,155000,1482824730,3775,3775,3775,3775,10122
|
|
20230731,154900,1482824730,3775,3775,3775,3775,0
|
|
20230731,154800,1482824730,3775,3775,3775,3775,0
|
|
20230731,154700,1482824730,3775,3775,3775,3775,0
|
|
20230731,154600,1482824730,3775,3775,3775,3775,0
|
|
20230731,154500,1482824730,3775,3775,3775,3775,0
|
|
20230731,154400,1482824730,3775,3775,3775,3775,0
|
|
20230731,154300,1482824730,3775,3775,3775,3775,0
|
|
20230731,154200,1482824730,3775,3775,3775,3775,0
|
|
20230731,154100,1482824730,3775,3775,3775,3775,0
|
|
20230731,154000,1482824730,3775,3775,3775,3775,0
|
|
20230731,153900,1482824730,3775,3775,3775,3775,0
|
|
20230731,153800,1482824730,3775,3775,3775,3775,0
|
|
20230731,153700,1482824730,3775,3775,3775,3775,0
|
|
20230731,153600,1482824730,3775,3775,3775,3775,0
|
|
20230731,153500,1482824730,3775,3775,3775,3775,0
|
|
20230731,153400,1482824730,3775,3775,3775,3775,0
|
|
20230731,153300,1482824730,3775,3775,3775,3775,0
|
|
20230731,153200,1482824730,3775,3775,3775,3775,0
|
|
20230731,153100,1482824730,3775,3775,3775,3775,0
|
|
20230731,153000,1482824730,3775,3775,3775,3775,10122
|
|
20230731,152900,1444614180,3770,3770,3770,3770,0
|
|
20230731,152800,1444614180,3770,3770,3770,3770,0
|
|
20230731,152700,1444614180,3770,3770,3770,3770,0
|
|
20230731,152600,1444614180,3770,3770,3770,3770,0
|
|
20230731,152500,1444614180,3770,3770,3770,3770,0
|
|
20230731,152400,1444614180,3770,3770,3770,3770,0
|
|
20230731,152300,1444614180,3770,3770,3770,3770,0
|
|
20230731,152200,1444614180,3770,3770,3770,3770,0
|
|
20230731,152100,1444614180,3770,3770,3770,3770,0
|
|
20230731,152000,1444614180,3770,3770,3770,3770,0
|
|
20230731,151900,1444614180,3770,3775,3775,3770,3188
|
|
20230731,151800,1432594170,3775,3775,3775,3770,394
|
|
20230731,151700,1431108095,3775,3775,3775,3770,3926
|
|
20230731,151600,1416302445,3775,3775,3775,3770,2345
|
|
20230731,151500,1407455415,3770,3775,3775,3770,3
|
|
20230731,151400,1407444095,3770,3775,3775,3770,516
|
|
20230731,151300,1405498765,3775,3770,3775,3770,2285
|
|
20230731,151200,1396883930,3775,3770,3775,3770,2153
|
|
20230731,151100,1388767115,3770,3770,3770,3770,12
|
|
20230731,151000,1388721875,3770,3765,3770,3765,1382
|
|
20230731,150900,1383511740,3770,3775,3775,3770,591
|
|
20230731,150800,1381283655,3770,3770,3775,3770,267
|
|
20230731,150700,1380277055,3770,3770,3770,3770,1978
|
|
20230731,150600,1372819995,3775,3775,3775,3775,1
|
|
20230731,150500,1372816220,3770,3775,3775,3770,357
|
|
20230731,150400,1371468775,3775,3775,3775,3775,513
|
|
20230731,150300,1369532200,3775,3775,3775,3775,129
|
|
20230731,150200,1369045225,3775,3770,3775,3765,655
|
|
20230731,150100,1366575645,3770,3770,3770,3770,741
|
|
20230731,150000,1363782075,3770,3770,3770,3770,215
|
|
20230731,145900,1362971525,3770,3775,3775,3765,695
|
|
20230731,145800,1360353480,3775,3775,3775,3775,469
|
|
20230731,145700,1358583005,3775,3775,3775,3775,95
|
|
20230731,145600,1358224380,3775,3775,3775,3765,2665
|
|
20230731,145500,1348190235,3765,3770,3770,3765,4454
|
|
20230731,145400,1331400890,3765,3765,3765,3760,263
|
|
20230731,145300,1330410905,3765,3765,3765,3760,821
|
|
20230731,145200,1327320090,3765,3765,3765,3765,550
|
|
20230731,145100,1325249340,3765,3765,3770,3765,953
|
|
20230731,145000,1321661280,3765,3765,3765,3765,150
|
|
20230731,144900,1321096530,3765,3760,3765,3760,557
|
|
20230731,144800,1319001925,3760,3760,3760,3760,2
|
|
20230731,144700,1318994405,3770,3760,3770,3760,1548
|
|
20230731,144600,1313173905,3760,3760,3760,3760,100
|
|
20230731,144500,1312797905,3760,3760,3760,3760,60
|
|
20230731,144400,1312572305,3760,3760,3760,3760,0
|
|
20230731,144300,1312572305,3760,3760,3760,3760,581
|
|
20230731,144200,1310387745,3770,3770,3770,3770,0
|
|
20230731,144100,1310387745,3770,3765,3770,3760,1479
|
|
20230731,144000,1304825560,3770,3770,3770,3770,10
|
|
20230731,143900,1304787860,3770,3770,3770,3770,2
|
|
20230731,143800,1304780320,3770,3765,3770,3765,323
|
|
20230731,143700,1303563220,3765,3765,3765,3765,55
|
|
20230731,143600,1303356145,3770,3770,3770,3770,50
|
|
20230731,143500,1303167645,3770,3765,3770,3765,931
|
|
20230731,143400,1299659825,3765,3760,3765,3760,2161
|
|
20230731,143300,1291523710,3760,3760,3760,3760,0
|
|
20230731,143200,1291523710,3760,3760,3760,3760,142
|
|
20230731,143100,1290989790,3765,3765,3765,3765,80
|
|
20230731,143000,1290688590,3765,3765,3765,3765,210
|
|
20230731,142900,1289897940,3765,3765,3765,3765,51
|
|
20230731,142800,1289705925,3760,3760,3760,3760,6
|
|
20230731,142700,1289683365,3760,3760,3760,3760,0
|
|
20230731,142600,1289683365,3760,3760,3760,3760,0
|
|
20230731,142500,1289683365,3760,3765,3765,3760,304
|
|
20230731,142400,1288539790,3765,3760,3765,3760,696
|
|
20230731,142300,1285922825,3760,3760,3760,3760,240
|
|
20230731,142200,1285020425,3755,3755,3755,3755,160
|
|
20230731,142100,1284419625,3755,3755,3755,3755,250
|
|
20230731,142000,1283480875,3755,3755,3755,3755,0
|
|
20230731,141900,1283480875,3755,3750,3755,3750,901
|
|
20230731,141800,1280102120,3750,3750,3750,3750,1
|
|
20230731,141700,1280098370,3755,3755,3755,3755,1
|
|
20230731,141600,1280094615,3755,3755,3755,3755,0
|
|
20230731,141500,1280094615,3755,3760,3760,3755,377
|
|
20230731,141400,1278678730,3750,3750,3750,3750,0
|
|
20230731,141300,1278678730,3750,3750,3750,3750,7
|
|
20230731,141200,1278652480,3755,3755,3755,3755,7
|
|
20230731,141100,1278626195,3760,3760,3760,3760,33
|
|
20230731,141000,1278502115,3760,3755,3760,3755,771
|
|
20230731,140900,1275606855,3755,3755,3755,3755,0
|
|
20230731,140800,1275606855,3755,3755,3755,3755,260
|
|
20230731,140700,1274630555,3755,3760,3760,3755,202
|
|
20230731,140600,1273871040,3765,3765,3765,3760,72
|
|
20230731,140500,1273600310,3770,3765,3770,3765,300
|
|
20230731,140400,1272470310,3770,3765,3770,3745,1492
|
|
20230731,140300,1266857635,3760,3760,3760,3760,1000
|
|
20230731,140200,1263097635,3765,3765,3765,3765,290
|
|
20230731,140100,1262005785,3765,3760,3765,3760,238
|
|
20230731,140000,1261110900,3745,3755,3760,3745,551
|
|
20230731,135900,1259045535,3755,3750,3755,3750,1575
|
|
20230731,135800,1253138960,3750,3750,3750,3750,25
|
|
20230731,135700,1253045210,3755,3755,3755,3755,3
|
|
20230731,135600,1253033945,3755,3755,3755,3755,0
|
|
20230731,135500,1253033945,3755,3755,3755,3755,1
|
|
20230731,135400,1253030190,3750,3755,3755,3750,378
|
|
20230731,135300,1251611690,3750,3750,3750,3750,1162
|
|
20230731,135200,1247254190,3755,3755,3755,3755,0
|
|
20230731,135100,1247254190,3755,3755,3760,3755,497
|
|
20230731,135000,1245387945,3755,3760,3760,3750,182
|
|
20230731,134900,1244704235,3760,3760,3760,3760,339
|
|
20230731,134800,1243429595,3760,3760,3760,3760,53
|
|
20230731,134700,1243230315,3740,3760,3765,3735,18518
|
|
20230731,134600,1173836205,3765,3760,3765,3760,3
|
|
20230731,134500,1173824915,3765,3760,3765,3760,31
|
|
20230731,134400,1173708350,3765,3765,3765,3765,1349
|
|
20230731,134300,1168629365,3765,3765,3765,3765,0
|
|
20230731,134200,1168629365,3765,3765,3765,3765,0
|
|
20230731,134100,1168629365,3765,3770,3770,3765,1023
|
|
20230731,134000,1164777270,3765,3765,3765,3765,20
|
|
20230731,133900,1164701970,3770,3770,3770,3770,0
|
|
20230731,133800,1164701970,3770,3765,3770,3765,54
|
|
20230731,133700,1164498560,3765,3765,3765,3765,800
|
|
20230731,133600,1161486560,3765,3765,3765,3765,19
|
|
20230731,133500,1161415025,3765,3765,3765,3765,0
|
|
20230731,133400,1161415025,3765,3765,3765,3765,11
|
|
20230731,133300,1161373610,3765,3770,3770,3765,16
|
|
20230731,133200,1161313310,3770,3770,3770,3770,153
|
|
20230731,133100,1160736500,3770,3770,3770,3770,450
|
|
20230731,133000,1159040000,3770,3770,3770,3770,1
|
|
20230731,132900,1159036230,3770,3775,3775,3770,60
|
|
20230731,132800,1158809780,3775,3770,3775,3770,1500
|
|
20230731,132700,1153149780,3775,3775,3775,3775,2
|
|
20230731,132600,1153142230,3775,3775,3775,3775,7
|
|
20230731,132500,1153115805,3775,3775,3775,3765,8
|
|
20230731,132400,1153085625,3775,3765,3775,3765,2020
|
|
20230731,132300,1145461580,3765,3765,3765,3765,145
|
|
20230731,132200,1144915655,3765,3765,3765,3765,140
|
|
20230731,132100,1144388555,3765,3765,3765,3765,352
|
|
20230731,132000,1143063275,3765,3760,3765,3760,1052
|
|
20230731,131900,1139107505,3765,3760,3765,3760,230
|
|
20230731,131800,1138242555,3765,3765,3765,3760,652
|
|
20230731,131700,1135787810,3765,3765,3765,3765,2100
|
|
20230731,131600,1127881310,3765,3765,3765,3765,3249
|
|
20230731,131500,1115648825,3770,3765,3770,3765,690
|
|
20230731,131400,1113050970,3765,3765,3765,3765,600
|
|
20230731,131300,1110791970,3770,3770,3770,3770,134
|
|
20230731,131200,1110286790,3770,3770,3770,3770,1700
|
|
20230731,131100,1103877790,3770,3770,3770,3770,0
|
|
20230731,131000,1103877790,3770,3770,3770,3770,0
|
|
20230731,130900,1103877790,3770,3770,3770,3770,8
|
|
20230731,130800,1103847630,3770,3765,3770,3765,365
|
|
20230731,130700,1102473085,3765,3765,3770,3765,871
|
|
20230731,130600,1099193765,3770,3770,3770,3770,0
|
|
20230731,130500,1099193765,3770,3770,3770,3770,10
|
|
20230731,130400,1099156065,3770,3770,3770,3770,100
|
|
20230731,130300,1098779065,3765,3765,3765,3765,0
|
|
20230731,130200,1098779065,3765,3770,3770,3765,629
|
|
20230731,130100,1096410875,3765,3770,3770,3765,6
|
|
20230731,130000,1096388260,3770,3770,3770,3770,150
|
|
20230731,125900,1095822760,3770,3770,3770,3770,2
|
|
20230731,125800,1095815220,3765,3765,3765,3765,302
|
|
20230731,125700,1094678190,3765,3765,3765,3765,786
|
|
20230731,125600,1091718900,3765,3765,3765,3765,50
|
|
20230731,125500,1091530650,3765,3765,3765,3765,0
|
|
20230731,125400,1091530650,3765,3765,3765,3765,30
|
|
20230731,125300,1091417700,3765,3765,3765,3765,9
|
|
20230731,125200,1091383815,3760,3765,3765,3760,525
|
|
20230731,125100,1089409690,3760,3760,3760,3760,200
|
|
20230731,125000,1088657690,3760,3760,3760,3760,401
|
|
20230731,124900,1087149930,3760,3760,3760,3760,200
|
|
20230731,124800,1086397930,3765,3770,3770,3765,675
|
|
20230731,124700,1083856550,3765,3765,3765,3765,0
|
|
20230731,124600,1083856550,3765,3765,3765,3765,0
|
|
20230731,124500,1083856550,3765,3765,3765,3765,178
|
|
20230731,124400,1083186380,3765,3765,3765,3765,50
|
|
20230731,124300,1082998130,3765,3765,3765,3765,2836
|
|
20230731,124200,1072320590,3765,3765,3765,3765,202
|
|
20230731,124100,1071560060,3770,3770,3770,3770,17
|
|
20230731,124000,1071495970,3770,3770,3770,3770,0
|
|
20230731,123900,1071495970,3770,3770,3770,3770,0
|
|
20230731,123800,1071495970,3770,3770,3770,3770,100
|
|
20230731,123700,1071118970,3770,3770,3770,3770,1383
|
|
20230731,123600,1065905060,3775,3775,3775,3775,0
|
|
20230731,123500,1065905060,3775,3775,3775,3775,0
|
|
20230731,123400,1065905060,3775,3775,3775,3775,10
|
|
20230731,123300,1065867310,3770,3770,3770,3770,50
|
|
20230731,123200,1065678810,3770,3775,3775,3770,802
|
|
20230731,123100,1062655260,3770,3770,3770,3770,100
|
|
20230731,123000,1062278260,3770,3770,3770,3770,0
|
|
20230731,122900,1062278260,3770,3770,3770,3770,11
|
|
20230731,122800,1062236790,3770,3770,3770,3770,135
|
|
20230731,122700,1061727840,3770,3770,3770,3770,127
|
|
20230731,122600,1061249050,3770,3770,3770,3770,0
|
|
20230731,122500,1061249050,3770,3770,3770,3770,100
|
|
20230731,122400,1060872050,3765,3770,3770,3765,2418
|
|
20230731,122300,1051768275,3775,3775,3775,3775,20
|
|
20230731,122200,1051692775,3775,3775,3775,3775,0
|
|
20230731,122100,1051692775,3775,3770,3775,3770,432
|
|
20230731,122000,1050063625,3770,3770,3770,3770,2927
|
|
20230731,121900,1039028835,3775,3775,3775,3775,20
|
|
20230731,121800,1038953335,3775,3775,3775,3775,0
|
|
20230731,121700,1038953335,3775,3775,3775,3775,1989
|
|
20230731,121600,1031444860,3780,3780,3780,3780,86
|
|
20230731,121500,1031119780,3780,3780,3780,3780,38
|
|
20230731,121400,1030976140,3780,3785,3785,3780,121
|
|
20230731,121300,1030518755,3780,3780,3780,3780,56
|
|
20230731,121200,1030307075,3785,3780,3785,3780,497
|
|
20230731,121100,1028427385,3785,3785,3785,3785,50
|
|
20230731,121000,1028238135,3780,3785,3785,3780,802
|
|
20230731,120900,1025202570,3785,3785,3785,3785,1
|
|
20230731,120800,1025198785,3785,3785,3785,3785,0
|
|
20230731,120700,1025198785,3785,3780,3785,3780,301
|
|
20230731,120600,1024061000,3785,3775,3785,3775,144
|
|
20230731,120500,1023516260,3785,3785,3785,3785,0
|
|
20230731,120400,1023516260,3785,3785,3785,3785,24
|
|
20230731,120300,1023425420,3785,3785,3785,3785,0
|
|
20230731,120200,1023425420,3785,3785,3790,3780,2762
|
|
20230731,120100,1012980785,3785,3785,3790,3785,704
|
|
20230731,120000,1010316015,3785,3785,3785,3785,3259
|
|
20230731,115900,997980700,3785,3780,3785,3780,135
|
|
20230731,115800,997470380,3780,3785,3785,3780,111
|
|
20230731,115700,997050795,3780,3780,3780,3780,715
|
|
20230731,115600,994348095,3785,3780,3785,3780,141
|
|
20230731,115500,993815110,3785,3780,3785,3780,501
|
|
20230731,115400,991921325,3785,3780,3785,3780,1080
|
|
20230731,115300,987836025,3785,3785,3785,3785,160
|
|
20230731,115200,987230425,3785,3785,3785,3785,0
|
|
20230731,115100,987230425,3785,3785,3785,3785,25
|
|
20230731,115000,987135800,3785,3785,3785,3785,419
|
|
20230731,114900,985549885,3785,3785,3785,3785,97
|
|
20230731,114800,985182740,3785,3780,3785,3780,4
|
|
20230731,114700,985167615,3785,3785,3785,3780,46
|
|
20230731,114600,984993595,3785,3780,3785,3780,504
|
|
20230731,114500,983085970,3780,3780,3780,3780,8
|
|
20230731,114400,983055730,3780,3780,3780,3780,381
|
|
20230731,114300,981615550,3780,3780,3780,3780,75
|
|
20230731,114200,981332050,3785,3785,3785,3785,0
|
|
20230731,114100,981332050,3785,3785,3785,3785,101
|
|
20230731,114000,980949765,3780,3775,3780,3775,15691
|
|
20230731,113900,921688245,3770,3770,3770,3770,0
|
|
20230731,113800,921688245,3770,3770,3770,3770,21
|
|
20230731,113700,921609075,3770,3770,3770,3770,11
|
|
20230731,113600,921567605,3770,3775,3775,3770,178
|
|
20230731,113500,920895805,3775,3775,3775,3775,652
|
|
20230731,113400,918434505,3770,3770,3770,3770,0
|
|
20230731,113300,918434505,3770,3770,3770,3770,1600
|
|
20230731,113200,912402505,3775,3775,3775,3775,855
|
|
20230731,113100,909174880,3775,3775,3775,3775,19
|
|
20230731,113000,909103155,3770,3770,3770,3770,2040
|
|
20230731,112900,901412355,3770,3770,3770,3770,1
|
|
20230731,112800,901408585,3770,3770,3770,3770,500
|
|
20230731,112700,899523585,3770,3770,3770,3770,1072
|
|
20230731,112600,895482145,3775,3775,3775,3775,90
|
|
20230731,112500,895142395,3775,3775,3775,3775,105
|
|
20230731,112400,894746020,3775,3775,3775,3775,625
|
|
20230731,112300,892386645,3780,3775,3780,3775,443
|
|
20230731,112200,890714315,3775,3775,3775,3775,350
|
|
20230731,112100,889393065,3775,3775,3775,3775,2370
|
|
20230731,112000,880446315,3775,3770,3775,3770,3063
|
|
20230731,111900,868885305,3770,3770,3770,3770,0
|
|
20230731,111800,868885305,3770,3775,3775,3770,151
|
|
20230731,111700,868316030,3770,3770,3770,3770,0
|
|
20230731,111600,868316030,3770,3770,3770,3770,0
|
|
20230731,111500,868316030,3770,3775,3775,3770,860
|
|
20230731,111400,865073780,3775,3775,3775,3775,0
|
|
20230731,111300,865073780,3775,3770,3775,3770,531
|
|
20230731,111200,863070390,3775,3770,3775,3770,201
|
|
20230731,111100,862312615,3770,3770,3770,3770,0
|
|
20230731,111000,862312615,3770,3770,3770,3770,0
|
|
20230731,110900,862312615,3770,3770,3770,3770,5
|
|
20230731,110800,862293765,3770,3770,3770,3770,635
|
|
20230731,110700,859899815,3770,3765,3770,3765,1226
|
|
20230731,110600,855283920,3770,3770,3770,3770,0
|
|
20230731,110500,855283920,3770,3765,3770,3765,51
|
|
20230731,110400,855091900,3770,3770,3775,3770,2693
|
|
20230731,110300,844939235,3775,3775,3775,3775,7
|
|
20230731,110200,844912810,3775,3775,3775,3770,118
|
|
20230731,110100,844467375,3775,3775,3775,3775,971
|
|
20230731,110000,840801850,3775,3775,3775,3775,1665
|
|
20230731,105900,834516475,3770,3770,3770,3770,0
|
|
20230731,105800,834516475,3770,3770,3770,3770,308
|
|
20230731,105700,833355315,3770,3770,3770,3770,10
|
|
20230731,105600,833317615,3775,3770,3775,3770,559
|
|
20230731,105500,831209920,3770,3775,3775,3770,1482
|
|
20230731,105400,825622770,3775,3775,3775,3775,2
|
|
20230731,105300,825615220,3775,3775,3775,3775,51
|
|
20230731,105200,825422695,3775,3775,3775,3775,452
|
|
20230731,105100,823716395,3775,3775,3775,3775,303
|
|
20230731,105000,822572570,3775,3770,3775,3770,677
|
|
20230731,104900,820017175,3770,3770,3770,3770,2
|
|
20230731,104800,820009635,3770,3770,3770,3770,60
|
|
20230731,104700,819783435,3770,3770,3770,3770,10
|
|
20230731,104600,819745735,3775,3775,3775,3775,50
|
|
20230731,104500,819556985,3775,3775,3775,3775,412
|
|
20230731,104400,818001685,3770,3770,3770,3770,1842
|
|
20230731,104300,811057345,3770,3770,3770,3770,2898
|
|
20230731,104200,800131885,3770,3770,3770,3770,303
|
|
20230731,104100,798989575,3770,3775,3775,3770,7709
|
|
20230731,104000,769914610,3775,3775,3775,3775,4078
|
|
20230731,103900,754520160,3770,3775,3775,3770,1136
|
|
20230731,103800,750237290,3765,3765,3765,3765,207
|
|
20230731,103700,749457935,3775,3770,3775,3770,1710
|
|
20230731,103600,743006925,3765,3770,3770,3765,606
|
|
20230731,103500,740723440,3770,3765,3770,3765,2858
|
|
20230731,103400,729950330,3770,3770,3775,3770,487
|
|
20230731,103300,728114315,3770,3770,3770,3760,1452
|
|
20230731,103200,722640285,3770,3770,3770,3765,8000
|
|
20230731,103100,692505900,3760,3760,3760,3760,14
|
|
20230731,103000,692453260,3760,3770,3770,3760,572
|
|
20230731,102900,690302530,3760,3765,3770,3760,891
|
|
20230731,102800,686949750,3770,3760,3770,3760,1670
|
|
20230731,102700,680658850,3760,3775,3775,3760,4021
|
|
20230731,102600,665511445,3775,3775,3775,3775,8
|
|
20230731,102500,665481245,3775,3770,3775,3770,68
|
|
20230731,102400,665224845,3770,3770,3770,3770,3
|
|
20230731,102300,665213535,3770,3770,3770,3770,732
|
|
20230731,102200,662453895,3775,3770,3775,3770,303
|
|
20230731,102100,661311470,3775,3775,3775,3775,419
|
|
20230731,102000,659729745,3775,3775,3775,3775,581
|
|
20230731,101900,657536470,3775,3775,3775,3775,468
|
|
20230731,101800,655769770,3775,3770,3775,3770,1788
|
|
20230731,101700,649020305,3775,3775,3775,3770,621
|
|
20230731,101600,646677025,3775,3775,3775,3775,344
|
|
20230731,101500,645378425,3775,3775,3775,3775,7275
|
|
20230731,101400,617915300,3775,3780,3780,3770,2135
|
|
20230731,101300,609854930,3775,3770,3775,3770,3651
|
|
20230731,101200,596078470,3770,3760,3770,3760,450
|
|
20230731,101100,594383470,3760,3770,3770,3760,205
|
|
20230731,101000,593612660,3770,3765,3770,3760,2346
|
|
20230731,100900,584784960,3765,3765,3775,3765,3398
|
|
20230731,100800,571976365,3755,3755,3755,3755,1069
|
|
20230731,100700,567962270,3765,3770,3770,3765,1059
|
|
20230731,100600,563970020,3770,3755,3770,3755,1000
|
|
20230731,100500,560203020,3750,3770,3770,3750,8624
|
|
20230731,100400,527857370,3770,3770,3770,3770,1
|
|
20230731,100300,527853600,3760,3775,3775,3760,600
|
|
20230731,100200,525592010,3775,3775,3775,3770,67
|
|
20230731,100100,525339090,3775,3770,3780,3755,8712
|
|
20230731,100000,492535505,3780,3775,3780,3770,2013
|
|
20230731,095900,484936480,3775,3765,3775,3765,2983
|
|
20230731,095800,473690085,3770,3755,3770,3755,4417
|
|
20230731,095700,457070505,3755,3755,3755,3750,4445
|
|
20230731,095600,440385575,3755,3755,3760,3750,1320
|
|
20230731,095500,435428930,3750,3755,3755,3750,1216
|
|
20230731,095400,430865840,3750,3755,3755,3750,448
|
|
20230731,095300,429184600,3755,3755,3755,3750,598
|
|
20230731,095200,426939135,3755,3755,3755,3755,595
|
|
20230731,095100,424704910,3755,3755,3760,3755,2471
|
|
20230731,095000,415425805,3760,3750,3760,3745,5355
|
|
20230731,094900,395323970,3745,3745,3750,3745,34
|
|
20230731,094800,395196620,3745,3740,3745,3740,1050
|
|
20230731,094700,391269370,3740,3740,3740,3740,0
|
|
20230731,094600,391269370,3740,3745,3745,3740,355
|
|
20230731,094500,389941170,3745,3740,3750,3735,509
|
|
20230731,094400,388039035,3740,3740,3740,3740,100
|
|
20230731,094300,387665035,3750,3750,3750,3745,160
|
|
20230731,094200,387065040,3750,3745,3750,3745,426
|
|
20230731,094100,385469605,3745,3755,3755,3745,1659
|
|
20230731,094000,379251905,3755,3750,3760,3750,7599
|
|
20230731,093900,350719655,3745,3750,3750,3745,2356
|
|
20230731,093800,341896400,3740,3750,3750,3740,1900
|
|
20230731,093700,334773400,3750,3745,3750,3730,2022
|
|
20230731,093600,327203515,3745,3750,3750,3730,1061
|
|
20230731,093500,323244855,3750,3740,3750,3735,1962
|
|
20230731,093400,315910270,3740,3745,3745,3740,2599
|
|
20230731,093300,306189740,3750,3745,3750,3745,430
|
|
20230731,093200,304577290,3745,3750,3750,3745,495
|
|
20230731,093100,302722180,3750,3750,3750,3745,916
|
|
20230731,093000,299287875,3750,3740,3750,3740,700
|
|
20230731,092900,296667050,3740,3740,3740,3740,16
|
|
20230731,092800,296607210,3745,3750,3750,3740,247
|
|
20230731,092700,295681065,3740,3745,3755,3740,6725
|
|
20230731,092600,270486700,3745,3745,3745,3745,203
|
|
20230731,092500,269726465,3745,3725,3745,3720,7653
|
|
20230731,092400,241124600,3730,3730,3730,3720,1333
|
|
20230731,092300,236160760,3725,3720,3730,3720,1167
|
|
20230731,092200,231817000,3720,3715,3720,3715,1006
|
|
20230731,092100,228079705,3715,3715,3715,3715,631
|
|
20230731,092000,225735540,3725,3730,3730,3725,675
|
|
20230731,091900,223221100,3730,3730,3730,3730,25
|
|
20230731,091800,223127850,3710,3710,3730,3710,46
|
|
20230731,091700,222957170,3725,3710,3730,3710,2117
|
|
20230731,091600,215080495,3710,3710,3730,3710,39
|
|
20230731,091500,214935505,3710,3715,3730,3705,3697
|
|
20230731,091400,201207080,3720,3730,3730,3715,7751
|
|
20230731,091300,172376565,3730,3720,3730,3720,2647
|
|
20230731,091200,162525745,3720,3730,3730,3720,5917
|
|
20230731,091100,140495450,3735,3735,3735,3735,639
|
|
20230731,091000,138108785,3735,3730,3735,3725,2836
|
|
20230731,090900,127539790,3740,3730,3740,3725,3510
|
|
20230731,090800,114429125,3725,3735,3735,3725,5704
|
|
20230731,090700,93151320,3735,3735,3740,3735,2768
|
|
20230731,090600,82811650,3735,3730,3735,3725,3780
|
|
20230731,090500,68715840,3730,3735,3735,3730,3856
|
|
20230731,090400,54325780,3735,3730,3735,3730,1344
|
|
20230731,090300,49312445,3735,3735,3740,3735,925
|
|
20230731,090200,45857070,3740,3735,3740,3725,2582
|
|
20230731,090100,36215185,3725,3715,3725,3710,2728
|
|
20230731,090000,26061475,3710,3715,3725,3710,7013
|