642 lines
34 KiB
CSV
642 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230731,193900,3179848960,12560,12560,12560,12560,47083
|
|
20230731,193800,3179848960,12560,12560,12560,12560,0
|
|
20230731,193700,3179848960,12560,12560,12560,12560,0
|
|
20230731,193600,3179848960,12560,12560,12560,12560,0
|
|
20230731,193500,3179848960,12560,12560,12560,12560,0
|
|
20230731,193400,3179848960,12560,12560,12560,12560,0
|
|
20230731,193300,3179848960,12560,12560,12560,12560,0
|
|
20230731,193200,3179848960,12560,12560,12560,12560,0
|
|
20230731,193100,3179848960,12560,12560,12560,12560,0
|
|
20230731,193000,3179848960,12560,12560,12560,12560,0
|
|
20230731,192900,3179848960,12560,12560,12560,12560,0
|
|
20230731,192800,3179848960,12560,12560,12560,12560,0
|
|
20230731,192700,3179848960,12560,12560,12560,12560,0
|
|
20230731,192600,3179848960,12560,12560,12560,12560,0
|
|
20230731,192500,3179848960,12560,12560,12560,12560,0
|
|
20230731,192400,3179848960,12560,12560,12560,12560,0
|
|
20230731,192300,3179848960,12560,12560,12560,12560,0
|
|
20230731,192200,3179848960,12560,12560,12560,12560,0
|
|
20230731,192100,3179848960,12560,12560,12560,12560,0
|
|
20230731,192000,3179848960,12560,12560,12560,12560,0
|
|
20230731,191900,3179848960,12560,12560,12560,12560,0
|
|
20230731,191800,3179848960,12560,12560,12560,12560,0
|
|
20230731,191700,3179848960,12560,12560,12560,12560,0
|
|
20230731,191600,3179848960,12560,12560,12560,12560,0
|
|
20230731,191500,3179848960,12560,12560,12560,12560,0
|
|
20230731,191400,3179848960,12560,12560,12560,12560,0
|
|
20230731,191300,3179848960,12560,12560,12560,12560,0
|
|
20230731,191200,3179848960,12560,12560,12560,12560,0
|
|
20230731,191100,3179848960,12560,12560,12560,12560,0
|
|
20230731,191000,3179848960,12560,12560,12560,12560,0
|
|
20230731,190900,3179848960,12560,12560,12560,12560,47083
|
|
20230731,190800,3179848960,12560,12560,12560,12560,0
|
|
20230731,190700,3179848960,12560,12560,12560,12560,0
|
|
20230731,190600,3179848960,12560,12560,12560,12560,0
|
|
20230731,190500,3179848960,12560,12560,12560,12560,0
|
|
20230731,190400,3179848960,12560,12560,12560,12560,0
|
|
20230731,190300,3179848960,12560,12560,12560,12560,0
|
|
20230731,190200,3179848960,12560,12560,12560,12560,0
|
|
20230731,190100,3179848960,12560,12560,12560,12560,0
|
|
20230731,190000,3179848960,12560,12560,12560,12560,0
|
|
20230731,185900,3179848960,12560,12560,12560,12560,0
|
|
20230731,185800,3179848960,12560,12560,12560,12560,0
|
|
20230731,185700,3179848960,12560,12560,12560,12560,0
|
|
20230731,185600,3179848960,12560,12560,12560,12560,0
|
|
20230731,185500,3179848960,12560,12560,12560,12560,0
|
|
20230731,185400,3179848960,12560,12560,12560,12560,0
|
|
20230731,185300,3179848960,12560,12560,12560,12560,0
|
|
20230731,185200,3179848960,12560,12560,12560,12560,0
|
|
20230731,185100,3179848960,12560,12560,12560,12560,0
|
|
20230731,185000,3179848960,12560,12560,12560,12560,0
|
|
20230731,184900,3179848960,12560,12560,12560,12560,0
|
|
20230731,184800,3179848960,12560,12560,12560,12560,0
|
|
20230731,184700,3179848960,12560,12560,12560,12560,0
|
|
20230731,184600,3179848960,12560,12560,12560,12560,0
|
|
20230731,184500,3179848960,12560,12560,12560,12560,0
|
|
20230731,184400,3179848960,12560,12560,12560,12560,0
|
|
20230731,184300,3179848960,12560,12560,12560,12560,0
|
|
20230731,184200,3179848960,12560,12560,12560,12560,0
|
|
20230731,184100,3179848960,12560,12560,12560,12560,0
|
|
20230731,184000,3179848960,12560,12560,12560,12560,0
|
|
20230731,183900,3179848960,12560,12560,12560,12560,47083
|
|
20230731,183800,3179848960,12560,12560,12560,12560,0
|
|
20230731,183700,3179848960,12560,12560,12560,12560,0
|
|
20230731,183600,3179848960,12560,12560,12560,12560,0
|
|
20230731,183500,3179848960,12560,12560,12560,12560,0
|
|
20230731,183400,3179848960,12560,12560,12560,12560,0
|
|
20230731,183300,3179848960,12560,12560,12560,12560,0
|
|
20230731,183200,3179848960,12560,12560,12560,12560,0
|
|
20230731,183100,3179848960,12560,12560,12560,12560,0
|
|
20230731,183000,3179848960,12560,12560,12560,12560,0
|
|
20230731,182900,3179848960,12560,12560,12560,12560,0
|
|
20230731,182800,3179848960,12560,12560,12560,12560,0
|
|
20230731,182700,3179848960,12560,12560,12560,12560,0
|
|
20230731,182600,3179848960,12560,12560,12560,12560,0
|
|
20230731,182500,3179848960,12560,12560,12560,12560,0
|
|
20230731,182400,3179848960,12560,12560,12560,12560,0
|
|
20230731,182300,3179848960,12560,12560,12560,12560,0
|
|
20230731,182200,3179848960,12560,12560,12560,12560,0
|
|
20230731,182100,3179848960,12560,12560,12560,12560,0
|
|
20230731,182000,3179848960,12560,12560,12560,12560,0
|
|
20230731,181900,3179848960,12560,12560,12560,12560,0
|
|
20230731,181800,3179848960,12560,12560,12560,12560,0
|
|
20230731,181700,3179848960,12560,12560,12560,12560,0
|
|
20230731,181600,3179848960,12560,12560,12560,12560,0
|
|
20230731,181500,3179848960,12560,12560,12560,12560,0
|
|
20230731,181400,3179848960,12560,12560,12560,12560,0
|
|
20230731,181300,3179848960,12560,12560,12560,12560,0
|
|
20230731,181200,3179848960,12560,12560,12560,12560,0
|
|
20230731,181100,3179848960,12560,12560,12560,12560,0
|
|
20230731,181000,3179848960,12560,12560,12560,12560,0
|
|
20230731,180900,3179848960,12560,12560,12560,12560,47083
|
|
20230731,180800,3179848960,12560,12560,12560,12560,0
|
|
20230731,180700,3179848960,12560,12560,12560,12560,0
|
|
20230731,180600,3179848960,12560,12560,12560,12560,0
|
|
20230731,180500,3179848960,12560,12560,12560,12560,0
|
|
20230731,180400,3179848960,12560,12560,12560,12560,0
|
|
20230731,180300,3179848960,12560,12560,12560,12560,0
|
|
20230731,180200,3179848960,12560,12560,12560,12560,0
|
|
20230731,180100,3179848960,12560,12560,12560,12560,0
|
|
20230731,180000,3179848960,12560,12560,12560,12560,0
|
|
20230731,175900,3179848960,12560,12560,12560,12560,0
|
|
20230731,175800,3179848960,12560,12560,12560,12560,0
|
|
20230731,175700,3179848960,12560,12560,12560,12560,0
|
|
20230731,175600,3179848960,12560,12560,12560,12560,0
|
|
20230731,175500,3179848960,12560,12560,12560,12560,0
|
|
20230731,175400,3179848960,12560,12560,12560,12560,0
|
|
20230731,175300,3179848960,12560,12560,12560,12560,0
|
|
20230731,175200,3179848960,12560,12560,12560,12560,0
|
|
20230731,175100,3179848960,12560,12560,12560,12560,0
|
|
20230731,175000,3179848960,12560,12560,12560,12560,0
|
|
20230731,174900,3179848960,12560,12560,12560,12560,0
|
|
20230731,174800,3179848960,12560,12560,12560,12560,0
|
|
20230731,174700,3179848960,12560,12560,12560,12560,0
|
|
20230731,174600,3179848960,12560,12560,12560,12560,0
|
|
20230731,174500,3179848960,12560,12560,12560,12560,0
|
|
20230731,174400,3179848960,12560,12560,12560,12560,0
|
|
20230731,174300,3179848960,12560,12560,12560,12560,0
|
|
20230731,174200,3179848960,12560,12560,12560,12560,0
|
|
20230731,174100,3179848960,12560,12560,12560,12560,0
|
|
20230731,174000,3179848960,12560,12560,12560,12560,0
|
|
20230731,173900,3179848960,12560,12560,12560,12560,47083
|
|
20230731,173800,3179848960,12560,12560,12560,12560,0
|
|
20230731,173700,3179848960,12560,12560,12560,12560,0
|
|
20230731,173600,3179848960,12560,12560,12560,12560,0
|
|
20230731,173500,3179848960,12560,12560,12560,12560,0
|
|
20230731,173400,3179848960,12560,12560,12560,12560,0
|
|
20230731,173300,3179848960,12560,12560,12560,12560,0
|
|
20230731,173200,3179848960,12560,12560,12560,12560,0
|
|
20230731,173100,3179848960,12560,12560,12560,12560,0
|
|
20230731,173000,3179848960,12560,12560,12560,12560,0
|
|
20230731,172900,3179848960,12560,12560,12560,12560,0
|
|
20230731,172800,3179848960,12560,12560,12560,12560,0
|
|
20230731,172700,3179848960,12560,12560,12560,12560,0
|
|
20230731,172600,3179848960,12560,12560,12560,12560,0
|
|
20230731,172500,3179848960,12560,12560,12560,12560,0
|
|
20230731,172400,3179848960,12560,12560,12560,12560,0
|
|
20230731,172300,3179848960,12560,12560,12560,12560,0
|
|
20230731,172200,3179848960,12560,12560,12560,12560,0
|
|
20230731,172100,3179848960,12560,12560,12560,12560,0
|
|
20230731,172000,3179848960,12560,12560,12560,12560,0
|
|
20230731,171900,3179848960,12560,12560,12560,12560,0
|
|
20230731,171800,3179848960,12560,12560,12560,12560,0
|
|
20230731,171700,3179848960,12560,12560,12560,12560,0
|
|
20230731,171600,3179848960,12560,12560,12560,12560,0
|
|
20230731,171500,3179848960,12560,12560,12560,12560,0
|
|
20230731,171400,3179848960,12560,12560,12560,12560,0
|
|
20230731,171300,3179848960,12560,12560,12560,12560,0
|
|
20230731,171200,3179848960,12560,12560,12560,12560,0
|
|
20230731,171100,3179848960,12560,12560,12560,12560,0
|
|
20230731,171000,3179848960,12560,12560,12560,12560,0
|
|
20230731,170900,3179848960,12560,12560,12560,12560,47083
|
|
20230731,170800,3179848960,12560,12560,12560,12560,0
|
|
20230731,170700,3179848960,12560,12560,12560,12560,0
|
|
20230731,170600,3179848960,12560,12560,12560,12560,0
|
|
20230731,170500,3179848960,12560,12560,12560,12560,0
|
|
20230731,170400,3179848960,12560,12560,12560,12560,0
|
|
20230731,170300,3179848960,12560,12560,12560,12560,0
|
|
20230731,170200,3179848960,12560,12560,12560,12560,0
|
|
20230731,170100,3179848960,12560,12560,12560,12560,0
|
|
20230731,170000,3179848960,12560,12560,12560,12560,0
|
|
20230731,165900,3179848960,12560,12560,12560,12560,0
|
|
20230731,165800,3179848960,12560,12560,12560,12560,0
|
|
20230731,165700,3179848960,12560,12560,12560,12560,0
|
|
20230731,165600,3179848960,12560,12560,12560,12560,0
|
|
20230731,165500,3179848960,12560,12560,12560,12560,0
|
|
20230731,165400,3179848960,12560,12560,12560,12560,0
|
|
20230731,165300,3179848960,12560,12560,12560,12560,0
|
|
20230731,165200,3179848960,12560,12560,12560,12560,0
|
|
20230731,165100,3179848960,12560,12560,12560,12560,0
|
|
20230731,165000,3179848960,12560,12560,12560,12560,0
|
|
20230731,164900,3179848960,12560,12560,12560,12560,0
|
|
20230731,164800,3179848960,12560,12560,12560,12560,0
|
|
20230731,164700,3179848960,12560,12560,12560,12560,0
|
|
20230731,164600,3179848960,12560,12560,12560,12560,0
|
|
20230731,164500,3179848960,12560,12560,12560,12560,0
|
|
20230731,164400,3179848960,12560,12560,12560,12560,0
|
|
20230731,164300,3179848960,12560,12560,12560,12560,0
|
|
20230731,164200,3179848960,12560,12560,12560,12560,0
|
|
20230731,164100,3179848960,12560,12560,12560,12560,0
|
|
20230731,164000,3179848960,12560,12560,12560,12560,0
|
|
20230731,163900,3179848960,12560,12560,12560,12560,47083
|
|
20230731,163800,3179848960,12560,12560,12560,12560,0
|
|
20230731,163700,3179848960,12560,12560,12560,12560,0
|
|
20230731,163600,3179848960,12560,12560,12560,12560,0
|
|
20230731,163500,3179848960,12560,12560,12560,12560,0
|
|
20230731,163400,3179848960,12560,12560,12560,12560,0
|
|
20230731,163300,3179848960,12560,12560,12560,12560,0
|
|
20230731,163200,3179848960,12560,12560,12560,12560,0
|
|
20230731,163100,3179848960,12560,12560,12560,12560,0
|
|
20230731,163000,3179848960,12560,12560,12560,12560,0
|
|
20230731,162900,3179848960,12560,12560,12560,12560,0
|
|
20230731,162800,3179848960,12560,12560,12560,12560,0
|
|
20230731,162700,3179848960,12560,12560,12560,12560,0
|
|
20230731,162600,3179848960,12560,12560,12560,12560,0
|
|
20230731,162500,3179848960,12560,12560,12560,12560,0
|
|
20230731,162400,3179848960,12560,12560,12560,12560,0
|
|
20230731,162300,3179848960,12560,12560,12560,12560,0
|
|
20230731,162200,3179848960,12560,12560,12560,12560,0
|
|
20230731,162100,3179848960,12560,12560,12560,12560,0
|
|
20230731,162000,3179848960,12560,12560,12560,12560,0
|
|
20230731,161900,3179848960,12560,12560,12560,12560,0
|
|
20230731,161800,3179848960,12560,12560,12560,12560,0
|
|
20230731,161700,3179848960,12560,12560,12560,12560,0
|
|
20230731,161600,3179848960,12560,12560,12560,12560,0
|
|
20230731,161500,3179848960,12560,12560,12560,12560,0
|
|
20230731,161400,3179848960,12560,12560,12560,12560,0
|
|
20230731,161300,3179848960,12560,12560,12560,12560,0
|
|
20230731,161200,3179848960,12560,12560,12560,12560,0
|
|
20230731,161100,3179848960,12560,12560,12560,12560,0
|
|
20230731,161000,3179848960,12560,12560,12560,12560,0
|
|
20230731,160900,3179848960,12560,12560,12560,12560,47083
|
|
20230731,160800,3179848960,12560,12560,12560,12560,0
|
|
20230731,160700,3179848960,12560,12560,12560,12560,0
|
|
20230731,160600,3179848960,12560,12560,12560,12560,0
|
|
20230731,160500,3179848960,12560,12560,12560,12560,0
|
|
20230731,160400,3179848960,12560,12560,12560,12560,0
|
|
20230731,160300,3179848960,12560,12560,12560,12560,0
|
|
20230731,160200,3179848960,12560,12560,12560,12560,0
|
|
20230731,160100,3179848960,12560,12560,12560,12560,0
|
|
20230731,160000,3179848960,12560,12560,12560,12560,0
|
|
20230731,155900,3179848960,12560,12560,12560,12560,0
|
|
20230731,155800,3179848960,12560,12560,12560,12560,0
|
|
20230731,155700,3179848960,12560,12560,12560,12560,0
|
|
20230731,155600,3179848960,12560,12560,12560,12560,0
|
|
20230731,155500,3179848960,12560,12560,12560,12560,0
|
|
20230731,155400,3179848960,12560,12560,12560,12560,0
|
|
20230731,155300,3179848960,12560,12560,12560,12560,0
|
|
20230731,155200,3179848960,12560,12560,12560,12560,0
|
|
20230731,155100,3179848960,12560,12560,12560,12560,0
|
|
20230731,155000,3179848960,12560,12560,12560,12560,0
|
|
20230731,154900,3179848960,12560,12560,12560,12560,0
|
|
20230731,154800,3179848960,12560,12560,12560,12560,0
|
|
20230731,154700,3179848960,12560,12560,12560,12560,0
|
|
20230731,154600,3179848960,12560,12560,12560,12560,0
|
|
20230731,154500,3179848960,12560,12560,12560,12560,0
|
|
20230731,154400,3179848960,12560,12560,12560,12560,0
|
|
20230731,154300,3179848960,12560,12560,12560,12560,0
|
|
20230731,154200,3179848960,12560,12560,12560,12560,0
|
|
20230731,154100,3179848960,12560,12560,12560,12560,0
|
|
20230731,154000,3179848960,12560,12560,12560,12560,0
|
|
20230731,153900,3179848960,12560,12560,12560,12560,47083
|
|
20230731,153800,3179848960,12560,12560,12560,12560,0
|
|
20230731,153700,3179848960,12560,12560,12560,12560,0
|
|
20230731,153600,3179848960,12560,12560,12560,12560,0
|
|
20230731,153500,3179848960,12560,12560,12560,12560,0
|
|
20230731,153400,3179848960,12560,12560,12560,12560,0
|
|
20230731,153300,3179848960,12560,12560,12560,12560,0
|
|
20230731,153200,3179848960,12560,12560,12560,12560,0
|
|
20230731,153100,3179848960,12560,12560,12560,12560,0
|
|
20230731,153000,3179848960,12560,12560,12560,12560,47083
|
|
20230731,152900,2588486480,12680,12680,12680,12680,0
|
|
20230731,152800,2588486480,12680,12680,12680,12680,0
|
|
20230731,152700,2588486480,12680,12680,12680,12680,0
|
|
20230731,152600,2588486480,12680,12680,12680,12680,0
|
|
20230731,152500,2588486480,12680,12680,12680,12680,0
|
|
20230731,152400,2588486480,12680,12680,12680,12680,0
|
|
20230731,152300,2588486480,12680,12680,12680,12680,0
|
|
20230731,152200,2588486480,12680,12680,12680,12680,0
|
|
20230731,152100,2588486480,12680,12680,12680,12680,0
|
|
20230731,152000,2588486480,12680,12680,12680,12680,0
|
|
20230731,151900,2588486480,12680,12680,12740,12680,1100
|
|
20230731,151800,2574498630,12670,12710,12710,12670,2338
|
|
20230731,151700,2544834300,12710,12740,12740,12710,717
|
|
20230731,151600,2535715240,12720,12720,12720,12710,569
|
|
20230731,151500,2528482160,12720,12720,12740,12710,1288
|
|
20230731,151400,2512096890,12710,12730,12740,12710,1156
|
|
20230731,151300,2497392180,12710,12730,12730,12710,1064
|
|
20230731,151200,2483858610,12720,12750,12750,12710,620
|
|
20230731,151100,2475965800,12750,12740,12750,12740,224
|
|
20230731,151000,2473111480,12740,12720,12740,12710,1084
|
|
20230731,150900,2459321770,12710,12760,12760,12710,1931
|
|
20230731,150800,2434727290,12750,12750,12760,12750,298
|
|
20230731,150700,2430926030,12750,12770,12770,12750,572
|
|
20230731,150600,2423628530,12760,12770,12770,12740,2174
|
|
20230731,150500,2395905480,12770,12740,12770,12740,588
|
|
20230731,150400,2388407280,12730,12730,12750,12730,943
|
|
20230731,150300,2376397740,12730,12720,12730,12710,378
|
|
20230731,150200,2371588780,12720,12740,12750,12720,403
|
|
20230731,150100,2366459080,12740,12770,12770,12720,800
|
|
20230731,150000,2356260820,12750,12800,12800,12730,1004
|
|
20230731,145900,2343462930,12790,12840,12840,12730,1493
|
|
20230731,145800,2324377030,12840,12830,12850,12820,922
|
|
20230731,145700,2312543160,12830,12810,12830,12810,393
|
|
20230731,145600,2307503570,12810,12880,12890,12810,1873
|
|
20230731,145500,2283437790,12890,12820,12890,12820,1530
|
|
20230731,145400,2263758380,12820,12840,12850,12820,1594
|
|
20230731,145300,2243291440,12860,12790,12870,12780,8878
|
|
20230731,145200,2129528950,12790,12790,12790,12790,81
|
|
20230731,145100,2128492960,12780,12750,12790,12750,1054
|
|
20230731,145000,2115035910,12750,12760,12760,12720,1634
|
|
20230731,144900,2094224050,12760,12780,12780,12740,1398
|
|
20230731,144800,2076375510,12780,12790,12790,12760,1089
|
|
20230731,144700,2062459730,12790,12780,12790,12770,679
|
|
20230731,144600,2053778180,12780,12770,12780,12770,273
|
|
20230731,144500,2050291440,12770,12760,12770,12760,321
|
|
20230731,144400,2046194280,12750,12750,12750,12740,364
|
|
20230731,144300,2041554690,12740,12780,12780,12740,1491
|
|
20230731,144200,2022526920,12780,12760,12790,12760,1221
|
|
20230731,144100,2006932210,12760,12750,12770,12740,1875
|
|
20230731,144000,1983016110,12750,12740,12750,12740,472
|
|
20230731,143900,1977002430,12740,12740,12740,12740,97
|
|
20230731,143800,1975766650,12740,12730,12740,12730,533
|
|
20230731,143700,1968977090,12730,12760,12760,12730,342
|
|
20230731,143600,1964621300,12750,12720,12780,12720,3134
|
|
20230731,143500,1924675590,12720,12730,12730,12720,264
|
|
20230731,143400,1921317200,12730,12730,12730,12730,361
|
|
20230731,143300,1916721670,12730,12720,12730,12720,421
|
|
20230731,143200,1911366250,12720,12700,12720,12700,355
|
|
20230731,143100,1906854650,12690,12730,12730,12690,773
|
|
20230731,143000,1897020890,12730,12710,12730,12710,2521
|
|
20230731,142900,1864964470,12710,12700,12710,12700,121
|
|
20230731,142800,1863427530,12700,12690,12700,12680,445
|
|
20230731,142700,1857779810,12690,12710,12710,12680,613
|
|
20230731,142600,1849998330,12710,12700,12710,12700,144
|
|
20230731,142500,1848168110,12710,12700,12710,12700,1602
|
|
20230731,142400,1827821630,12700,12690,12700,12690,1188
|
|
20230731,142300,1812745220,12690,12680,12690,12680,98
|
|
20230731,142200,1811501670,12680,12680,12680,12670,676
|
|
20230731,142100,1802930200,12680,12680,12680,12670,647
|
|
20230731,142000,1794727260,12680,12670,12680,12660,1440
|
|
20230731,141900,1776479960,12660,12660,12670,12660,268
|
|
20230731,141800,1773085160,12660,12670,12670,12660,132
|
|
20230731,141700,1771412840,12670,12660,12670,12660,393
|
|
20230731,141600,1766436750,12660,12660,12660,12660,96
|
|
20230731,141500,1765221390,12650,12660,12660,12650,140
|
|
20230731,141400,1763449330,12650,12650,12660,12650,221
|
|
20230731,141300,1760653140,12650,12660,12660,12650,161
|
|
20230731,141200,1758615000,12660,12650,12660,12650,262
|
|
20230731,141100,1755299640,12660,12650,12660,12640,857
|
|
20230731,141000,1744456840,12650,12650,12650,12640,119
|
|
20230731,140900,1742951690,12640,12650,12650,12640,504
|
|
20230731,140800,1736577200,12640,12640,12650,12640,181
|
|
20230731,140700,1734288770,12640,12650,12650,12640,194
|
|
20230731,140600,1731835650,12650,12640,12650,12640,231
|
|
20230731,140500,1728915550,12650,12640,12650,12630,372
|
|
20230731,140400,1724213040,12640,12630,12640,12630,218
|
|
20230731,140300,1721459320,12630,12620,12630,12620,15
|
|
20230731,140200,1721270000,12620,12610,12620,12610,225
|
|
20230731,140100,1718432180,12610,12610,12610,12600,136
|
|
20230731,140000,1716717430,12600,12620,12620,12600,501
|
|
20230731,135900,1710397400,12620,12630,12630,12620,52
|
|
20230731,135800,1709740850,12630,12630,12630,12630,40
|
|
20230731,135700,1709235650,12630,12630,12630,12630,1
|
|
20230731,135600,1709223020,12630,12630,12630,12630,158
|
|
20230731,135500,1707227480,12620,12620,12620,12620,432
|
|
20230731,135400,1701775640,12620,12620,12620,12620,0
|
|
20230731,135300,1701775640,12620,12600,12630,12600,719
|
|
20230731,135200,1692712090,12600,12600,12600,12600,265
|
|
20230731,135100,1689373090,12600,12600,12600,12590,152
|
|
20230731,135000,1687458980,12590,12600,12600,12590,311
|
|
20230731,134900,1683540930,12600,12600,12600,12600,2
|
|
20230731,134800,1683515730,12600,12600,12600,12600,11
|
|
20230731,134700,1683377130,12600,12600,12600,12600,1
|
|
20230731,134600,1683364530,12590,12600,12600,12590,23
|
|
20230731,134500,1683074930,12600,12600,12600,12600,6
|
|
20230731,134400,1682999330,12590,12610,12610,12590,1073
|
|
20230731,134300,1669477890,12610,12610,12610,12610,10
|
|
20230731,134200,1669351790,12610,12610,12610,12610,0
|
|
20230731,134100,1669351790,12610,12610,12610,12610,117
|
|
20230731,134000,1667876420,12610,12610,12610,12610,415
|
|
20230731,133900,1662643270,12620,12620,12620,12620,0
|
|
20230731,133800,1662643270,12620,12620,12620,12620,0
|
|
20230731,133700,1662643270,12620,12620,12630,12610,472
|
|
20230731,133600,1656687260,12630,12620,12630,12620,270
|
|
20230731,133500,1653279770,12630,12630,12630,12630,1
|
|
20230731,133400,1653267140,12630,12630,12630,12630,11
|
|
20230731,133300,1653128210,12630,12630,12630,12630,3
|
|
20230731,133200,1653090320,12630,12620,12630,12620,266
|
|
20230731,133100,1649733390,12620,12620,12620,12610,123
|
|
20230731,133000,1648181180,12620,12620,12620,12620,17
|
|
20230731,132900,1647966640,12620,12620,12620,12620,5
|
|
20230731,132800,1647903540,12620,12620,12620,12620,0
|
|
20230731,132700,1647903540,12620,12620,12620,12610,190
|
|
20230731,132600,1645505750,12620,12620,12620,12620,105
|
|
20230731,132500,1644180650,12620,12610,12620,12610,277
|
|
20230731,132400,1640687660,12600,12600,12600,12600,68
|
|
20230731,132300,1639830860,12600,12600,12600,12600,0
|
|
20230731,132200,1639830860,12600,12610,12610,12600,12
|
|
20230731,132100,1639679640,12600,12600,12600,12600,200
|
|
20230731,132000,1637159640,12610,12600,12610,12600,9
|
|
20230731,131900,1637046230,12600,12600,12600,12600,107
|
|
20230731,131800,1635698030,12600,12600,12600,12600,0
|
|
20230731,131700,1635698030,12600,12600,12600,12600,0
|
|
20230731,131600,1635698030,12600,12600,12600,12600,5
|
|
20230731,131500,1635635030,12590,12580,12590,12580,1728
|
|
20230731,131400,1613880120,12590,12590,12590,12580,2589
|
|
20230731,131300,1581288770,12600,12600,12600,12600,361
|
|
20230731,131200,1576740170,12600,12600,12600,12600,223
|
|
20230731,131100,1573930370,12600,12600,12600,12600,1
|
|
20230731,131000,1573917770,12600,12600,12600,12600,1
|
|
20230731,130900,1573905170,12600,12600,12600,12600,5
|
|
20230731,130800,1573842170,12600,12600,12600,12600,1
|
|
20230731,130700,1573829570,12600,12600,12600,12600,1
|
|
20230731,130600,1573816970,12590,12590,12590,12590,70
|
|
20230731,130500,1572935670,12590,12590,12590,12590,465
|
|
20230731,130400,1567081320,12600,12600,12600,12600,336
|
|
20230731,130300,1562847720,12610,12600,12610,12600,16
|
|
20230731,130200,1562646090,12610,12610,12610,12600,114
|
|
20230731,130100,1561209610,12610,12610,12610,12610,1
|
|
20230731,130000,1561197000,12610,12590,12610,12590,980
|
|
20230731,125900,1548848910,12600,12600,12600,12590,676
|
|
20230731,125800,1540337850,12600,12600,12600,12590,103
|
|
20230731,125700,1539040220,12600,12600,12600,12600,2
|
|
20230731,125600,1539015020,12600,12590,12600,12590,67
|
|
20230731,125500,1538171460,12590,12610,12610,12590,475
|
|
20230731,125400,1532189160,12620,12620,12620,12610,59
|
|
20230731,125300,1531445130,12630,12630,12630,12630,1
|
|
20230731,125200,1531432500,12610,12600,12610,12600,1295
|
|
20230731,125100,1515114630,12600,12600,12600,12600,1
|
|
20230731,125000,1515102030,12600,12600,12600,12600,11
|
|
20230731,124900,1514963430,12590,12590,12600,12590,447
|
|
20230731,124800,1509332880,12600,12600,12600,12590,1503
|
|
20230731,124700,1490399980,12600,12600,12600,12600,191
|
|
20230731,124600,1487993380,12610,12610,12610,12610,26
|
|
20230731,124500,1487665520,12610,12610,12610,12600,269
|
|
20230731,124400,1484276040,12630,12630,12630,12630,16
|
|
20230731,124300,1484073960,12630,12610,12630,12600,510
|
|
20230731,124200,1477647680,12600,12640,12640,12600,3833
|
|
20230731,124100,1429305510,12640,12620,12640,12620,727
|
|
20230731,124000,1420125020,12610,12620,12620,12610,86
|
|
20230731,123900,1419040550,12610,12610,12610,12610,23
|
|
20230731,123800,1418750520,12620,12620,12620,12620,70
|
|
20230731,123700,1417867120,12620,12620,12620,12620,2
|
|
20230731,123600,1417841880,12620,12620,12620,12620,4
|
|
20230731,123500,1417791400,12620,12620,12620,12620,0
|
|
20230731,123400,1417791400,12620,12620,12620,12620,6
|
|
20230731,123300,1417715680,12620,12610,12620,12600,747
|
|
20230731,123200,1408299860,12600,12620,12630,12600,5415
|
|
20230731,123100,1340057190,12620,12630,12630,12610,2274
|
|
20230731,123000,1311362030,12620,12640,12640,12620,2304
|
|
20230731,122900,1282264360,12630,12640,12640,12630,2
|
|
20230731,122800,1282239090,12630,12640,12650,12630,1455
|
|
20230731,122700,1263846840,12650,12650,12650,12640,42
|
|
20230731,122600,1263315940,12640,12660,12660,12640,1164
|
|
20230731,122500,1248592580,12660,12660,12660,12650,151
|
|
20230731,122400,1246681140,12660,12660,12660,12660,14
|
|
20230731,122300,1246503900,12650,12650,12650,12640,117
|
|
20230731,122200,1245024970,12650,12650,12650,12640,672
|
|
20230731,122100,1236525320,12650,12660,12660,12650,69
|
|
20230731,122000,1235652460,12650,12670,12670,12650,97
|
|
20230731,121900,1234425300,12660,12660,12660,12660,49
|
|
20230731,121800,1233804960,12660,12660,12680,12660,123
|
|
20230731,121700,1232247740,12660,12650,12660,12650,50
|
|
20230731,121600,1231615230,12650,12650,12650,12650,5
|
|
20230731,121500,1231551980,12650,12650,12650,12650,32
|
|
20230731,121400,1231147180,12650,12650,12650,12650,1
|
|
20230731,121300,1231134530,12640,12640,12640,12640,402
|
|
20230731,121200,1226053250,12640,12640,12640,12640,15
|
|
20230731,121100,1225863650,12640,12640,12640,12640,228
|
|
20230731,121000,1222981730,12640,12640,12640,12640,983
|
|
20230731,120900,1210556610,12640,12640,12640,12640,54
|
|
20230731,120800,1209874050,12640,12640,12640,12640,3
|
|
20230731,120700,1209836130,12640,12640,12640,12640,151
|
|
20230731,120600,1207927490,12640,12630,12650,12630,1056
|
|
20230731,120500,1194576300,12630,12640,12640,12630,248
|
|
20230731,120400,1191441680,12640,12640,12640,12630,544
|
|
20230731,120300,1184566940,12640,12660,12660,12630,3255
|
|
20230731,120200,1143406970,12670,12670,12670,12660,610
|
|
20230731,120100,1135684300,12660,12680,12680,12660,2253
|
|
20230731,120000,1107133970,12680,12680,12680,12680,12
|
|
20230731,115900,1106981810,12680,12670,12680,12670,31
|
|
20230731,115800,1106588990,12680,12680,12690,12670,574
|
|
20230731,115700,1099311760,12680,12680,12680,12680,0
|
|
20230731,115600,1099311760,12680,12680,12680,12680,58
|
|
20230731,115500,1098576320,12680,12690,12690,12680,224
|
|
20230731,115400,1095734330,12710,12710,12710,12710,10
|
|
20230731,115300,1095607230,12710,12710,12710,12710,135
|
|
20230731,115200,1093891380,12710,12700,12710,12700,4
|
|
20230731,115100,1093840570,12690,12700,12700,12690,92
|
|
20230731,115000,1092672480,12720,12700,12720,12700,200
|
|
20230731,114900,1090130480,12700,12700,12700,12700,0
|
|
20230731,114800,1090130480,12700,12710,12710,12690,365
|
|
20230731,114700,1085493540,12720,12680,12720,12680,320
|
|
20230731,114600,1081430990,12680,12680,12680,12680,0
|
|
20230731,114500,1081430990,12680,12680,12680,12670,129
|
|
20230731,114400,1079795520,12680,12680,12680,12680,11
|
|
20230731,114300,1079656040,12680,12670,12680,12660,143
|
|
20230731,114200,1077844970,12670,12670,12670,12660,959
|
|
20230731,114100,1065694550,12670,12680,12680,12670,98
|
|
20230731,114000,1064452660,12680,12680,12680,12670,300
|
|
20230731,113900,1060650950,12680,12680,12680,12670,1264
|
|
20230731,113800,1044625140,12680,12680,12680,12680,20
|
|
20230731,113700,1044371540,12690,12690,12700,12680,504
|
|
20230731,113600,1037978060,12690,12690,12690,12690,2
|
|
20230731,113500,1037952680,12690,12690,12690,12690,71
|
|
20230731,113400,1037051690,12690,12690,12690,12690,159
|
|
20230731,113300,1035033980,12680,12700,12700,12680,804
|
|
20230731,113200,1024829350,12700,12700,12700,12700,390
|
|
20230731,113100,1019876350,12700,12700,12700,12700,33
|
|
20230731,113000,1019457250,12700,12690,12700,12690,270
|
|
20230731,112900,1016030940,12690,12690,12690,12680,512
|
|
20230731,112800,1009534790,12700,12700,12700,12700,2
|
|
20230731,112700,1009509390,12690,12690,12690,12690,138
|
|
20230731,112600,1007758170,12690,12700,12700,12690,442
|
|
20230731,112500,1002146180,12700,12700,12700,12700,0
|
|
20230731,112400,1002146180,12700,12700,12700,12700,121
|
|
20230731,112300,1000609480,12700,12700,12700,12700,7
|
|
20230731,112200,1000520580,12710,12710,12710,12690,674
|
|
20230731,112100,991956010,12710,12700,12710,12700,88
|
|
20230731,112000,990837570,12700,12690,12700,12690,322
|
|
20230731,111900,986750510,12690,12680,12690,12680,6
|
|
20230731,111800,986674420,12690,12700,12700,12690,347
|
|
20230731,111700,982268940,12720,12720,12720,12720,1
|
|
20230731,111600,982256220,12700,12710,12730,12700,1532
|
|
20230731,111500,962766730,12700,12710,12720,12700,1212
|
|
20230731,111400,947353890,12710,12700,12710,12700,117
|
|
20230731,111300,945867110,12700,12700,12700,12700,8
|
|
20230731,111200,945765510,12680,12690,12690,12680,1005
|
|
20230731,111100,933012710,12690,12700,12700,12690,105
|
|
20230731,111000,931679960,12700,12700,12700,12700,1
|
|
20230731,110900,931667260,12700,12690,12700,12690,310
|
|
20230731,110800,927733190,12680,12690,12690,12680,100
|
|
20230731,110700,926464390,12680,12690,12690,12680,129
|
|
20230731,110600,924828590,12680,12690,12690,12680,103
|
|
20230731,110500,923522520,12680,12680,12680,12680,1633
|
|
20230731,110400,902816080,12680,12680,12680,12680,35
|
|
20230731,110300,902372280,12680,12690,12690,12680,93
|
|
20230731,110200,901192490,12690,12690,12690,12690,2
|
|
20230731,110100,901167110,12690,12680,12690,12680,975
|
|
20230731,110000,888804100,12690,12690,12690,12690,28
|
|
20230731,105900,888448780,12690,12690,12690,12690,108
|
|
20230731,105800,887078260,12680,12680,12680,12680,0
|
|
20230731,105700,887078260,12680,12680,12680,12680,290
|
|
20230731,105600,883401060,12680,12690,12690,12680,877
|
|
20230731,105500,872279850,12700,12690,12700,12690,59
|
|
20230731,105400,871531070,12690,12690,12690,12690,261
|
|
20230731,105300,868218980,12700,12690,12700,12690,118
|
|
20230731,105200,866720970,12690,12730,12730,12690,1543
|
|
20230731,105100,847113020,12730,12740,12740,12730,72
|
|
20230731,105000,846196090,12750,12750,12750,12740,11
|
|
20230731,104900,846055930,12750,12750,12750,12750,1
|
|
20230731,104800,846043180,12740,12740,12740,12740,50
|
|
20230731,104700,845406180,12750,12750,12750,12740,265
|
|
20230731,104600,842029050,12740,12750,12750,12740,17
|
|
20230731,104500,841812370,12750,12750,12750,12750,61
|
|
20230731,104400,841034620,12750,12750,12750,12750,118
|
|
20230731,104300,839530120,12750,12750,12750,12750,68
|
|
20230731,104200,838663120,12750,12760,12760,12750,29
|
|
20230731,104100,838293360,12760,12760,12760,12760,1
|
|
20230731,104000,838280600,12760,12750,12760,12750,833
|
|
20230731,103900,827659030,12760,12760,12760,12760,0
|
|
20230731,103800,827659030,12760,12750,12760,12750,574
|
|
20230731,103700,820339880,12760,12760,12760,12750,221
|
|
20230731,103600,817520120,12760,12770,12770,12760,1472
|
|
20230731,103500,798732510,12770,12770,12770,12770,50
|
|
20230731,103400,798094010,12770,12770,12790,12770,349
|
|
20230731,103300,793637120,12790,12790,12800,12780,1140
|
|
20230731,103200,779057530,12800,12800,12800,12790,468
|
|
20230731,103100,773069910,12790,12790,12790,12790,332
|
|
20230731,103000,768823630,12790,12790,12790,12790,3
|
|
20230731,102900,768785260,12790,12790,12800,12780,76
|
|
20230731,102800,767813090,12790,12790,12790,12790,50
|
|
20230731,102700,767173590,12790,12800,12800,12790,309
|
|
20230731,102600,763220690,12800,12790,12800,12790,145
|
|
20230731,102500,761364860,12790,12790,12790,12790,10
|
|
20230731,102400,761236960,12790,12790,12790,12790,173
|
|
20230731,102300,759024290,12790,12790,12800,12790,29
|
|
20230731,102200,758653280,12780,12780,12800,12780,1096
|
|
20230731,102100,744633830,12780,12780,12780,12780,1
|
|
20230731,102000,744621050,12780,12770,12780,12770,297
|
|
20230731,101900,740828300,12770,12770,12770,12770,2
|
|
20230731,101800,740802760,12770,12780,12780,12770,97
|
|
20230731,101700,739564050,12770,12770,12770,12770,12
|
|
20230731,101600,739410810,12770,12770,12770,12770,317
|
|
20230731,101500,735362720,12770,12770,12780,12770,295
|
|
20230731,101400,731593330,12770,12760,12770,12760,1001
|
|
20230731,101300,718819460,12770,12770,12770,12770,335
|
|
20230731,101200,714541510,12760,12770,12770,12760,130
|
|
20230731,101100,712882690,12770,12770,12770,12770,248
|
|
20230731,101000,709715730,12770,12770,12770,12770,1
|
|
20230731,100900,709702960,12780,12770,12780,12770,67
|
|
20230731,100800,708847270,12770,12770,12770,12770,265
|
|
20230731,100700,705463220,12770,12760,12770,12760,218
|
|
20230731,100600,702681360,12770,12770,12770,12770,20
|
|
20230731,100500,702425960,12770,12750,12770,12750,89
|
|
20230731,100400,701289550,12740,12740,12750,12740,203
|
|
20230731,100300,698702050,12740,12760,12770,12730,810
|
|
20230731,100200,688376410,12760,12780,12780,12760,49
|
|
20230731,100100,687751150,12780,12750,12780,12750,309
|
|
20230731,100000,683805710,12750,12740,12760,12730,929
|
|
20230731,095900,671953830,12740,12720,12740,12720,16
|
|
20230731,095800,671750050,12720,12720,12720,12710,353
|
|
20230731,095700,667259920,12700,12690,12720,12690,708
|
|
20230731,095600,658268230,12700,12690,12700,12670,1283
|
|
20230731,095500,641996350,12690,12680,12690,12670,663
|
|
20230731,095400,633589290,12680,12690,12690,12680,5
|
|
20230731,095300,633525870,12660,12680,12680,12650,1350
|
|
20230731,095200,616438240,12680,12680,12680,12680,18
|
|
20230731,095100,616210000,12670,12660,12670,12660,1069
|
|
20230731,095000,602675180,12670,12670,12670,12670,75
|
|
20230731,094900,601724930,12670,12690,12690,12670,575
|
|
20230731,094800,594433720,12690,12720,12720,12690,564
|
|
20230731,094700,587270810,12720,12750,12750,12720,1102
|
|
20230731,094600,573244100,12750,12740,12760,12720,2914
|
|
20230731,094500,536091500,12740,12730,12740,12730,464
|
|
20230731,094400,530183400,12720,12680,12720,12680,4990
|
|
20230731,094300,466834770,12680,12660,12680,12660,1527
|
|
20230731,094200,447494660,12670,12670,12670,12670,3
|
|
20230731,094100,447456650,12670,12680,12690,12670,324
|
|
20230731,094000,443351520,12680,12700,12700,12660,386
|
|
20230731,093900,438462490,12700,12700,12700,12700,315
|
|
20230731,093800,434461990,12660,12650,12670,12650,195
|
|
20230731,093700,431993400,12640,12620,12640,12620,1335
|
|
20230731,093600,415132470,12630,12640,12640,12630,158
|
|
20230731,093500,413135540,12640,12630,12710,12620,498
|
|
20230731,093400,406835990,12710,12630,12710,12620,1149
|
|
20230731,093300,392279320,12630,12630,12630,12620,169
|
|
20230731,093200,390144860,12630,12630,12630,12620,328
|
|
20230731,093100,386004350,12620,12620,12630,12620,263
|
|
20230731,093000,382685280,12620,12620,12620,12610,142
|
|
20230731,092900,380894220,12620,12630,12630,12620,825
|
|
20230731,092800,370479470,12630,12630,12700,12620,285
|
|
20230731,092700,366875890,12610,12610,12610,12610,71
|
|
20230731,092600,365980580,12610,12610,12610,12600,83
|
|
20230731,092500,364933990,12610,12610,12610,12600,814
|
|
20230731,092400,354675490,12610,12620,12620,12610,827
|
|
20230731,092300,344239860,12610,12620,12620,12610,137
|
|
20230731,092200,342510950,12630,12610,12630,12610,147
|
|
20230731,092100,340656280,12600,12640,12640,12600,573
|
|
20230731,092000,333427250,12640,12620,12640,12620,58
|
|
20230731,091900,332695030,12610,12630,12630,12600,877
|
|
20230731,091800,321633710,12630,12640,12650,12620,619
|
|
20230731,091700,313813740,12650,12610,12650,12590,1629
|
|
20230731,091600,293240030,12600,12710,12710,12590,1144
|
|
20230731,091500,278794970,12710,12570,12710,12560,1517
|
|
20230731,091400,259676480,12570,12630,12630,12570,3320
|
|
20230731,091300,217856760,12630,12710,12710,12620,1465
|
|
20230731,091200,199319390,12710,12720,12720,12670,3050
|
|
20230731,091100,160612820,12730,12750,12750,12730,476
|
|
20230731,091000,154549380,12730,12720,12750,12720,1547
|
|
20230731,090900,134870270,12720,12730,12730,12720,542
|
|
20230731,090800,127973250,12740,12750,12750,12740,515
|
|
20230731,090700,121411940,12740,12670,12750,12670,655
|
|
20230731,090600,113093720,12670,12670,12670,12670,401
|
|
20230731,090500,108013050,12670,12670,12750,12670,272
|
|
20230731,090400,104551690,12710,12710,12710,12670,28
|
|
20230731,090300,104196330,12710,12720,12740,12640,250
|
|
20230731,090200,101028870,12750,12710,12750,12610,2111
|
|
20230731,090100,74203430,12720,12720,12720,12710,547
|
|
20230731,090000,67248820,12720,12760,12760,12710,5275
|