589 lines
30 KiB
CSV
589 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230731,184600,376233360,17130,17130,17130,17130,1580
|
|
20230731,184500,376233360,17130,17130,17130,17130,0
|
|
20230731,184400,376233360,17130,17130,17130,17130,0
|
|
20230731,184300,376233360,17130,17130,17130,17130,0
|
|
20230731,184200,376233360,17130,17130,17130,17130,0
|
|
20230731,184100,376233360,17130,17130,17130,17130,0
|
|
20230731,184000,376233360,17130,17130,17130,17130,0
|
|
20230731,183900,376233360,17130,17130,17130,17130,0
|
|
20230731,183800,376233360,17130,17130,17130,17130,0
|
|
20230731,183700,376233360,17130,17130,17130,17130,0
|
|
20230731,183600,376233360,17130,17130,17130,17130,0
|
|
20230731,183500,376233360,17130,17130,17130,17130,0
|
|
20230731,183400,376233360,17130,17130,17130,17130,0
|
|
20230731,183300,376233360,17130,17130,17130,17130,0
|
|
20230731,183200,376233360,17130,17130,17130,17130,0
|
|
20230731,183100,376233360,17130,17130,17130,17130,0
|
|
20230731,183000,376233360,17130,17130,17130,17130,0
|
|
20230731,182900,376233360,17130,17130,17130,17130,0
|
|
20230731,182800,376233360,17130,17130,17130,17130,0
|
|
20230731,182700,376233360,17130,17130,17130,17130,0
|
|
20230731,182600,376233360,17130,17130,17130,17130,0
|
|
20230731,182500,376233360,17130,17130,17130,17130,0
|
|
20230731,182400,376233360,17130,17130,17130,17130,0
|
|
20230731,182300,376233360,17130,17130,17130,17130,0
|
|
20230731,182200,376233360,17130,17130,17130,17130,0
|
|
20230731,182100,376233360,17130,17130,17130,17130,0
|
|
20230731,182000,376233360,17130,17130,17130,17130,0
|
|
20230731,181900,376233360,17130,17130,17130,17130,0
|
|
20230731,181800,376233360,17130,17130,17130,17130,0
|
|
20230731,181700,376233360,17130,17130,17130,17130,0
|
|
20230731,181600,376233360,17130,17130,17130,17130,1580
|
|
20230731,181500,376233360,17130,17130,17130,17130,0
|
|
20230731,181400,376233360,17130,17130,17130,17130,0
|
|
20230731,181300,376233360,17130,17130,17130,17130,0
|
|
20230731,181200,376233360,17130,17130,17130,17130,0
|
|
20230731,181100,376233360,17130,17130,17130,17130,0
|
|
20230731,181000,376233360,17130,17130,17130,17130,0
|
|
20230731,180900,376233360,17130,17130,17130,17130,0
|
|
20230731,180800,376233360,17130,17130,17130,17130,0
|
|
20230731,180700,376233360,17130,17130,17130,17130,0
|
|
20230731,180600,376233360,17130,17130,17130,17130,0
|
|
20230731,180500,376233360,17130,17130,17130,17130,0
|
|
20230731,180400,376233360,17130,17130,17130,17130,0
|
|
20230731,180300,376233360,17130,17130,17130,17130,0
|
|
20230731,180200,376233360,17130,17130,17130,17130,0
|
|
20230731,180100,376233360,17130,17130,17130,17130,0
|
|
20230731,180000,376233360,17130,17130,17130,17130,0
|
|
20230731,175900,376233360,17130,17130,17130,17130,0
|
|
20230731,175800,376233360,17130,17130,17130,17130,0
|
|
20230731,175700,376233360,17130,17130,17130,17130,0
|
|
20230731,175600,376233360,17130,17130,17130,17130,0
|
|
20230731,175500,376233360,17130,17130,17130,17130,0
|
|
20230731,175400,376233360,17130,17130,17130,17130,0
|
|
20230731,175300,376233360,17130,17130,17130,17130,0
|
|
20230731,175200,376233360,17130,17130,17130,17130,0
|
|
20230731,175100,376233360,17130,17130,17130,17130,0
|
|
20230731,175000,376233360,17130,17130,17130,17130,0
|
|
20230731,174900,376233360,17130,17130,17130,17130,0
|
|
20230731,174800,376233360,17130,17130,17130,17130,0
|
|
20230731,174700,376233360,17130,17130,17130,17130,0
|
|
20230731,174600,376233360,17130,17130,17130,17130,1580
|
|
20230731,174500,376233360,17130,17130,17130,17130,0
|
|
20230731,174400,376233360,17130,17130,17130,17130,0
|
|
20230731,174300,376233360,17130,17130,17130,17130,0
|
|
20230731,174200,376233360,17130,17130,17130,17130,0
|
|
20230731,174100,376233360,17130,17130,17130,17130,0
|
|
20230731,174000,376233360,17130,17130,17130,17130,0
|
|
20230731,173900,376233360,17130,17130,17130,17130,0
|
|
20230731,173800,376233360,17130,17130,17130,17130,0
|
|
20230731,173700,376233360,17130,17130,17130,17130,0
|
|
20230731,173600,376233360,17130,17130,17130,17130,0
|
|
20230731,173500,376233360,17130,17130,17130,17130,0
|
|
20230731,173400,376233360,17130,17130,17130,17130,0
|
|
20230731,173300,376233360,17130,17130,17130,17130,0
|
|
20230731,173200,376233360,17130,17130,17130,17130,0
|
|
20230731,173100,376233360,17130,17130,17130,17130,0
|
|
20230731,173000,376233360,17130,17130,17130,17130,0
|
|
20230731,172900,376233360,17130,17130,17130,17130,0
|
|
20230731,172800,376233360,17130,17130,17130,17130,0
|
|
20230731,172700,376233360,17130,17130,17130,17130,0
|
|
20230731,172600,376233360,17130,17130,17130,17130,0
|
|
20230731,172500,376233360,17130,17130,17130,17130,0
|
|
20230731,172400,376233360,17130,17130,17130,17130,0
|
|
20230731,172300,376233360,17130,17130,17130,17130,0
|
|
20230731,172200,376233360,17130,17130,17130,17130,0
|
|
20230731,172100,376233360,17130,17130,17130,17130,0
|
|
20230731,172000,376233360,17130,17130,17130,17130,0
|
|
20230731,171900,376233360,17130,17130,17130,17130,0
|
|
20230731,171800,376233360,17130,17130,17130,17130,0
|
|
20230731,171700,376233360,17130,17130,17130,17130,0
|
|
20230731,171600,376233360,17130,17130,17130,17130,1580
|
|
20230731,171500,376233360,17130,17130,17130,17130,0
|
|
20230731,171400,376233360,17130,17130,17130,17130,0
|
|
20230731,171300,376233360,17130,17130,17130,17130,0
|
|
20230731,171200,376233360,17130,17130,17130,17130,0
|
|
20230731,171100,376233360,17130,17130,17130,17130,0
|
|
20230731,171000,376233360,17130,17130,17130,17130,0
|
|
20230731,170900,376233360,17130,17130,17130,17130,0
|
|
20230731,170800,376233360,17130,17130,17130,17130,0
|
|
20230731,170700,376233360,17130,17130,17130,17130,0
|
|
20230731,170600,376233360,17130,17130,17130,17130,0
|
|
20230731,170500,376233360,17130,17130,17130,17130,0
|
|
20230731,170400,376233360,17130,17130,17130,17130,0
|
|
20230731,170300,376233360,17130,17130,17130,17130,0
|
|
20230731,170200,376233360,17130,17130,17130,17130,0
|
|
20230731,170100,376233360,17130,17130,17130,17130,0
|
|
20230731,170000,376233360,17130,17130,17130,17130,0
|
|
20230731,165900,376233360,17130,17130,17130,17130,0
|
|
20230731,165800,376233360,17130,17130,17130,17130,0
|
|
20230731,165700,376233360,17130,17130,17130,17130,0
|
|
20230731,165600,376233360,17130,17130,17130,17130,0
|
|
20230731,165500,376233360,17130,17130,17130,17130,0
|
|
20230731,165400,376233360,17130,17130,17130,17130,0
|
|
20230731,165300,376233360,17130,17130,17130,17130,0
|
|
20230731,165200,376233360,17130,17130,17130,17130,0
|
|
20230731,165100,376233360,17130,17130,17130,17130,0
|
|
20230731,165000,376233360,17130,17130,17130,17130,0
|
|
20230731,164900,376233360,17130,17130,17130,17130,0
|
|
20230731,164800,376233360,17130,17130,17130,17130,0
|
|
20230731,164700,376233360,17130,17130,17130,17130,0
|
|
20230731,164600,376233360,17130,17130,17130,17130,1580
|
|
20230731,164500,376233360,17130,17130,17130,17130,0
|
|
20230731,164400,376233360,17130,17130,17130,17130,0
|
|
20230731,164300,376233360,17130,17130,17130,17130,0
|
|
20230731,164200,376233360,17130,17130,17130,17130,0
|
|
20230731,164100,376233360,17130,17130,17130,17130,0
|
|
20230731,164000,376233360,17130,17130,17130,17130,0
|
|
20230731,163900,376233360,17130,17130,17130,17130,0
|
|
20230731,163800,376233360,17130,17130,17130,17130,0
|
|
20230731,163700,376233360,17130,17130,17130,17130,0
|
|
20230731,163600,376233360,17130,17130,17130,17130,0
|
|
20230731,163500,376233360,17130,17130,17130,17130,0
|
|
20230731,163400,376233360,17130,17130,17130,17130,0
|
|
20230731,163300,376233360,17130,17130,17130,17130,0
|
|
20230731,163200,376233360,17130,17130,17130,17130,0
|
|
20230731,163100,376233360,17130,17130,17130,17130,0
|
|
20230731,163000,376233360,17130,17130,17130,17130,0
|
|
20230731,162900,376233360,17130,17130,17130,17130,0
|
|
20230731,162800,376233360,17130,17130,17130,17130,0
|
|
20230731,162700,376233360,17130,17130,17130,17130,0
|
|
20230731,162600,376233360,17130,17130,17130,17130,0
|
|
20230731,162500,376233360,17130,17130,17130,17130,0
|
|
20230731,162400,376233360,17130,17130,17130,17130,0
|
|
20230731,162300,376233360,17130,17130,17130,17130,0
|
|
20230731,162200,376233360,17130,17130,17130,17130,0
|
|
20230731,162100,376233360,17130,17130,17130,17130,0
|
|
20230731,162000,376233360,17130,17130,17130,17130,0
|
|
20230731,161900,376233360,17130,17130,17130,17130,0
|
|
20230731,161800,376233360,17130,17130,17130,17130,0
|
|
20230731,161700,376233360,17130,17130,17130,17130,0
|
|
20230731,161600,376233360,17130,17130,17130,17130,1580
|
|
20230731,161500,376233360,17130,17130,17130,17130,0
|
|
20230731,161400,376233360,17130,17130,17130,17130,0
|
|
20230731,161300,376233360,17130,17130,17130,17130,0
|
|
20230731,161200,376233360,17130,17130,17130,17130,0
|
|
20230731,161100,376233360,17130,17130,17130,17130,0
|
|
20230731,161000,376233360,17130,17130,17130,17130,0
|
|
20230731,160900,376233360,17130,17130,17130,17130,0
|
|
20230731,160800,376233360,17130,17130,17130,17130,0
|
|
20230731,160700,376233360,17130,17130,17130,17130,0
|
|
20230731,160600,376233360,17130,17130,17130,17130,0
|
|
20230731,160500,376233360,17130,17130,17130,17130,0
|
|
20230731,160400,376233360,17130,17130,17130,17130,0
|
|
20230731,160300,376233360,17130,17130,17130,17130,0
|
|
20230731,160200,376233360,17130,17130,17130,17130,0
|
|
20230731,160100,376233360,17130,17130,17130,17130,0
|
|
20230731,160000,376233360,17130,17130,17130,17130,0
|
|
20230731,155900,376233360,17130,17130,17130,17130,0
|
|
20230731,155800,376233360,17130,17130,17130,17130,0
|
|
20230731,155700,376233360,17130,17130,17130,17130,0
|
|
20230731,155600,376233360,17130,17130,17130,17130,0
|
|
20230731,155500,376233360,17130,17130,17130,17130,0
|
|
20230731,155400,376233360,17130,17130,17130,17130,0
|
|
20230731,155300,376233360,17130,17130,17130,17130,0
|
|
20230731,155200,376233360,17130,17130,17130,17130,0
|
|
20230731,155100,376233360,17130,17130,17130,17130,0
|
|
20230731,155000,376233360,17130,17130,17130,17130,0
|
|
20230731,154900,376233360,17130,17130,17130,17130,0
|
|
20230731,154800,376233360,17130,17130,17130,17130,0
|
|
20230731,154700,376233360,17130,17130,17130,17130,0
|
|
20230731,154600,376233360,17130,17130,17130,17130,1580
|
|
20230731,154500,376233360,17130,17130,17130,17130,0
|
|
20230731,154400,376233360,17130,17130,17130,17130,0
|
|
20230731,154300,376233360,17130,17130,17130,17130,0
|
|
20230731,154200,376233360,17130,17130,17130,17130,0
|
|
20230731,154100,376233360,17130,17130,17130,17130,0
|
|
20230731,154000,376233360,17130,17130,17130,17130,0
|
|
20230731,153900,376233360,17130,17130,17130,17130,0
|
|
20230731,153800,376233360,17130,17130,17130,17130,0
|
|
20230731,153700,376233360,17130,17130,17130,17130,0
|
|
20230731,153600,376233360,17130,17130,17130,17130,0
|
|
20230731,153500,376233360,17130,17130,17130,17130,0
|
|
20230731,153400,376233360,17130,17130,17130,17130,0
|
|
20230731,153300,376233360,17130,17130,17130,17130,0
|
|
20230731,153200,376233360,17130,17130,17130,17130,0
|
|
20230731,153100,376233360,17130,17130,17130,17130,0
|
|
20230731,153000,376233360,17130,17130,17130,17130,1580
|
|
20230731,152900,349167960,17120,17120,17120,17120,0
|
|
20230731,152800,349167960,17120,17120,17120,17120,0
|
|
20230731,152700,349167960,17120,17120,17120,17120,0
|
|
20230731,152600,349167960,17120,17120,17120,17120,0
|
|
20230731,152500,349167960,17120,17120,17120,17120,0
|
|
20230731,152400,349167960,17120,17120,17120,17120,0
|
|
20230731,152300,349167960,17120,17120,17120,17120,0
|
|
20230731,152200,349167960,17120,17120,17120,17120,0
|
|
20230731,152100,349167960,17120,17120,17120,17120,0
|
|
20230731,152000,349167960,17120,17120,17120,17120,0
|
|
20230731,151900,349167960,17120,17030,17120,17030,67
|
|
20230731,151800,348021740,17030,17030,17030,17030,13
|
|
20230731,151700,347800350,17030,17030,17030,17030,21
|
|
20230731,151600,347442720,17130,17030,17130,17030,133
|
|
20230731,151500,345175610,17070,17060,17070,17030,174
|
|
20230731,151400,342205560,17030,17030,17070,17030,27
|
|
20230731,151300,341745350,17070,17030,17070,17030,22
|
|
20230731,151200,341369890,17070,17030,17070,17030,47
|
|
20230731,151100,340568280,17070,17070,17070,17030,29
|
|
20230731,151000,340073330,17030,17030,17030,17030,15
|
|
20230731,150900,339817880,17030,17080,17080,17030,18
|
|
20230731,150800,339510790,17080,17030,17080,17030,16
|
|
20230731,150700,339238260,17050,17090,17090,17000,42
|
|
20230731,150600,338520970,17090,17090,17090,17090,2
|
|
20230731,150500,338486790,17100,17100,17120,17100,29
|
|
20230731,150400,337990870,17100,17100,17100,17100,1
|
|
20230731,150300,337973770,17100,17120,17120,17090,3
|
|
20230731,150200,337922460,17090,17100,17100,17090,16
|
|
20230731,150100,337649000,17120,17090,17120,17090,3
|
|
20230731,150000,337597700,17090,17090,17090,17090,20
|
|
20230731,145900,337255900,17090,17090,17090,17090,2
|
|
20230731,145800,337221720,17090,17090,17130,17090,3
|
|
20230731,145700,337170410,17090,17120,17120,17090,74
|
|
20230731,145600,335903740,17090,17090,17130,17090,12
|
|
20230731,145500,335698260,17130,17130,17130,17080,54
|
|
20230731,145400,334773790,17080,17130,17130,17070,163
|
|
20230731,145300,331982310,17070,17130,17130,17070,12
|
|
20230731,145200,331776810,17070,17130,17130,17070,106
|
|
20230731,145100,329965900,17130,17100,17130,17100,220
|
|
20230731,145000,326203600,17130,17060,17130,17060,110
|
|
20230731,144900,324325540,17070,17070,17070,17070,0
|
|
20230731,144800,324325540,17070,17020,17070,17020,97
|
|
20230731,144700,322673920,17070,17010,17070,17010,330
|
|
20230731,144600,317041900,17040,16990,17130,16990,1001
|
|
20230731,144500,299929790,16980,16990,16990,16980,8
|
|
20230731,144400,299793930,16990,16990,16990,16990,107
|
|
20230731,144300,297976000,16980,16980,16980,16980,1
|
|
20230731,144200,297959020,16960,16950,16960,16950,287
|
|
20230731,144100,293091890,16950,16930,16950,16930,12
|
|
20230731,144000,292888530,16920,16920,16920,16920,1
|
|
20230731,143900,292871610,16950,16920,16950,16920,2
|
|
20230731,143800,292837740,16940,16940,16940,16940,1
|
|
20230731,143700,292820800,16950,16950,16950,16950,1
|
|
20230731,143600,292803850,16940,16930,16940,16920,171
|
|
20230731,143500,289908950,16940,16930,16940,16930,3
|
|
20230731,143400,289858150,16930,16940,16940,16930,6
|
|
20230731,143300,289756530,16930,16930,16930,16930,53
|
|
20230731,143200,288859240,16930,16930,16950,16930,3
|
|
20230731,143100,288808430,16930,16930,16930,16930,2
|
|
20230731,143000,288774570,16930,16930,16930,16930,108
|
|
20230731,142900,286946130,16930,16930,16960,16930,3
|
|
20230731,142800,286895310,16930,16930,16930,16930,51
|
|
20230731,142700,286031880,16960,16960,16960,16960,0
|
|
20230731,142600,286031880,16960,16960,16960,16960,1
|
|
20230731,142500,286014920,16950,16940,16950,16930,181
|
|
20230731,142400,282947450,16940,16940,16940,16940,1
|
|
20230731,142300,282930510,16950,16950,16950,16950,4
|
|
20230731,142200,282862710,16950,16940,16950,16930,126
|
|
20230731,142100,280727570,16930,16930,16930,16930,2
|
|
20230731,142000,280693710,16930,16930,16930,16930,15
|
|
20230731,141900,280439760,16950,16920,16950,16920,3
|
|
20230731,141800,280388970,16920,16920,16920,16920,11
|
|
20230731,141700,280202850,16920,16920,16920,16920,1
|
|
20230731,141600,280185930,16920,16920,16920,16920,0
|
|
20230731,141500,280185930,16920,16920,16920,16920,7
|
|
20230731,141400,280067490,16940,16940,16940,16940,217
|
|
20230731,141300,276391510,16930,16920,16930,16920,42
|
|
20230731,141200,275680470,16920,16920,16920,16920,2
|
|
20230731,141100,275646630,16920,16920,16920,16920,5
|
|
20230731,141000,275562030,16920,16920,16920,16920,3
|
|
20230731,140900,275511270,16920,16920,16920,16920,4
|
|
20230731,140800,275443590,16940,16940,16940,16940,0
|
|
20230731,140700,275443590,16940,16940,16940,16940,73
|
|
20230731,140600,274206970,16930,16930,16930,16930,207
|
|
20230731,140500,270702460,16930,16920,16930,16920,39
|
|
20230731,140400,270042210,16920,16920,16920,16920,53
|
|
20230731,140300,269145450,16920,16920,16920,16920,3
|
|
20230731,140200,269094690,16920,16920,16920,16920,1
|
|
20230731,140100,269077770,16920,16920,16920,16920,0
|
|
20230731,140000,269077770,16920,16920,16920,16920,2
|
|
20230731,135900,269043930,16940,16910,16940,16910,113
|
|
20230731,135800,267130300,16910,16900,16910,16900,2
|
|
20230731,135700,267096490,16900,16900,16900,16900,1
|
|
20230731,135600,267079590,16910,16910,16910,16900,799
|
|
20230731,135500,253569980,16910,16910,16910,16910,2
|
|
20230731,135400,253536160,16910,16910,16910,16910,2
|
|
20230731,135300,253502340,16910,16910,16910,16910,2
|
|
20230731,135200,253468520,16910,16910,16910,16910,2
|
|
20230731,135100,253434700,16910,16910,16910,16910,2
|
|
20230731,135000,253400880,16910,16910,16910,16910,2
|
|
20230731,134900,253367060,16910,16910,16910,16910,2
|
|
20230731,134800,253333240,16910,16910,16910,16910,11
|
|
20230731,134700,253147230,16910,16910,16910,16910,2
|
|
20230731,134600,253113410,16910,16910,16910,16910,1
|
|
20230731,134500,253096500,16910,16920,16920,16910,6
|
|
20230731,134400,252995000,16930,16930,16930,16930,2
|
|
20230731,134300,252961140,16930,16930,16930,16910,321
|
|
20230731,134200,247529910,16930,16930,16930,16930,2
|
|
20230731,134100,247496050,16930,16930,16930,16930,9
|
|
20230731,134000,247343680,16930,16930,16930,16930,2
|
|
20230731,133900,247309820,16930,16930,16960,16930,4
|
|
20230731,133800,247242040,16930,16930,16930,16930,53
|
|
20230731,133700,246344750,16940,16960,16960,16940,459
|
|
20230731,133600,238567320,16970,16970,16970,16970,51
|
|
20230731,133500,237701850,16970,16970,16970,16970,0
|
|
20230731,133400,237701850,16970,16970,16970,16970,0
|
|
20230731,133300,237701850,16970,16970,16970,16970,0
|
|
20230731,133200,237701850,16970,16980,16980,16970,56
|
|
20230731,133100,236751220,16980,16980,16980,16980,10
|
|
20230731,133000,236581420,16950,16940,16970,16940,129
|
|
20230731,132900,234392340,16940,16940,16940,16940,2
|
|
20230731,132800,234358460,16940,16940,16940,16940,2
|
|
20230731,132700,234324580,16940,16940,16940,16940,2
|
|
20230731,132600,234290700,16940,16940,16940,16940,2
|
|
20230731,132500,234256820,16940,16940,16940,16940,17
|
|
20230731,132400,233968840,16970,16940,16970,16940,7
|
|
20230731,132300,233850110,16940,16940,16940,16940,11
|
|
20230731,132200,233663770,16940,16940,16940,16940,2
|
|
20230731,132100,233629890,16940,16940,16940,16940,1
|
|
20230731,132000,233612950,16940,16940,16940,16940,2
|
|
20230731,131900,233579070,16940,16940,16940,16940,2
|
|
20230731,131800,233545190,16940,16940,16940,16940,2
|
|
20230731,131700,233511310,16940,16940,16940,16940,2
|
|
20230731,131600,233477430,16940,16940,16940,16940,2
|
|
20230731,131500,233443550,16940,16950,16950,16940,102
|
|
20230731,131400,231714660,16950,16950,16950,16950,3
|
|
20230731,131300,231663810,16950,16970,16970,16950,819
|
|
20230731,131200,217766320,16980,16980,16980,16980,153
|
|
20230731,131100,215168380,16980,16980,16980,16980,2
|
|
20230731,131000,215134420,16980,16980,16980,16980,2
|
|
20230731,130900,215100460,16980,16980,16980,16980,17
|
|
20230731,130800,214811800,16980,16980,16980,16980,2
|
|
20230731,130700,214777840,16980,16970,16980,16970,2
|
|
20230731,130600,214743890,16970,16970,16970,16970,97
|
|
20230731,130500,213097800,16970,16970,16970,16970,2
|
|
20230731,130400,213063860,16970,16970,16970,16970,2
|
|
20230731,130300,213029920,16970,16970,16970,16970,2
|
|
20230731,130200,212995980,16970,16970,16970,16970,20
|
|
20230731,130100,212656580,16970,16970,16970,16970,2
|
|
20230731,130000,212622640,16980,17010,17010,16970,22
|
|
20230731,125900,212248880,17010,17010,17010,17010,2
|
|
20230731,125800,212214860,17010,17010,17010,17010,2
|
|
20230731,125700,212180840,17010,17010,17010,17010,1
|
|
20230731,125600,212163830,17070,17070,17070,17070,10
|
|
20230731,125500,211993130,17010,17010,17010,17010,1
|
|
20230731,125400,211976120,17000,17000,17000,17000,0
|
|
20230731,125300,211976120,17000,16970,17000,16970,140
|
|
20230731,125200,209598180,16970,16970,16970,16970,2
|
|
20230731,125100,209564240,16970,16980,16980,16970,56
|
|
20230731,125000,208613910,16970,16980,16980,16970,5
|
|
20230731,124900,208529030,16970,16970,16980,16970,122
|
|
20230731,124800,206458680,16970,16970,16970,16970,2
|
|
20230731,124700,206424740,16970,16970,16970,16970,2
|
|
20230731,124600,206390800,16970,16970,16970,16970,2
|
|
20230731,124500,206356860,16970,16980,16990,16970,1076
|
|
20230731,124400,188076280,16980,16970,16980,16970,104
|
|
20230731,124300,186310390,16970,16970,16970,16970,2
|
|
20230731,124200,186276450,16970,16970,16970,16970,1
|
|
20230731,124100,186259480,16990,16990,16990,16990,0
|
|
20230731,124000,186259480,16990,16990,16990,16990,0
|
|
20230731,123900,186259480,16990,16960,16990,16960,216
|
|
20230731,123800,182595010,16950,16950,16950,16950,2
|
|
20230731,123700,182561110,16940,16940,16940,16940,2
|
|
20230731,123600,182527230,16940,16940,16940,16940,2
|
|
20230731,123500,182493350,16940,16940,16940,16940,70
|
|
20230731,123400,181307550,16940,16940,16940,16940,2
|
|
20230731,123300,181273670,16940,16940,16940,16940,2
|
|
20230731,123200,181239790,16940,16940,16940,16940,2
|
|
20230731,123100,181205910,16940,16940,16940,16940,2
|
|
20230731,123000,181172030,16940,16940,16940,16940,6
|
|
20230731,122900,181070390,16940,16940,16940,16940,1
|
|
20230731,122800,181053450,16940,16940,16940,16940,51
|
|
20230731,122700,180189510,16940,16940,16940,16940,2
|
|
20230731,122600,180155630,16940,16940,16940,16940,2
|
|
20230731,122500,180121750,16940,16940,16940,16940,3
|
|
20230731,122400,180070930,16940,16940,16940,16940,2
|
|
20230731,122300,180037050,16940,16940,16940,16940,2
|
|
20230731,122200,180003170,16940,16940,16940,16940,2
|
|
20230731,122100,179969290,16940,16940,16940,16940,17
|
|
20230731,122000,179681310,16940,16940,16940,16940,2
|
|
20230731,121900,179647430,16940,16940,16940,16940,2
|
|
20230731,121800,179613550,16940,16940,16940,16940,2
|
|
20230731,121700,179579670,16940,16940,16960,16940,17
|
|
20230731,121600,179291670,16940,16970,16970,16940,670
|
|
20230731,121500,167931870,16960,16960,16960,16960,3
|
|
20230731,121400,167880990,16960,16990,16990,16960,6
|
|
20230731,121300,167779110,16960,16960,16960,16960,15
|
|
20230731,121200,167524710,16960,16960,16960,16960,2
|
|
20230731,121100,167490790,16960,16960,16960,16960,14
|
|
20230731,121000,167253350,16960,16960,16960,16960,21
|
|
20230731,120900,166897190,16960,16960,16960,16960,16
|
|
20230731,120800,166625830,16960,16960,16960,16960,302
|
|
20230731,120700,161503910,16960,16960,16960,16960,2
|
|
20230731,120600,161469990,16960,16960,16960,16960,2
|
|
20230731,120500,161436070,16960,16960,16960,16960,2
|
|
20230731,120400,161402150,16960,16960,16960,16960,2
|
|
20230731,120300,161368230,16960,16960,16960,16960,1
|
|
20230731,120200,161351270,16960,16960,16960,16960,14
|
|
20230731,120100,161113830,16960,16960,16960,16960,2
|
|
20230731,120000,161079910,16960,16960,16990,16960,4
|
|
20230731,115900,161012040,16970,16970,16970,16960,505
|
|
20230731,115800,152442340,16970,16970,16970,16970,2
|
|
20230731,115700,152408400,16970,16970,16970,16970,2
|
|
20230731,115600,152374460,16970,16970,16970,16970,2
|
|
20230731,115500,152340520,16970,16970,16970,16970,2
|
|
20230731,115400,152306580,16970,16970,16970,16970,2
|
|
20230731,115300,152272640,16970,16990,16990,16970,68
|
|
20230731,115200,151117460,16990,16990,16990,16990,25
|
|
20230731,115100,150692710,16990,16990,16990,16990,2
|
|
20230731,115000,150658730,16990,16990,16990,16990,1
|
|
20230731,114900,150641740,16990,16990,16990,16990,2
|
|
20230731,114800,150607760,16990,17040,17040,16990,310
|
|
20230731,114700,145327040,17040,17040,17040,17040,2
|
|
20230731,114600,145292960,17040,17040,17040,17040,2
|
|
20230731,114500,145258880,17040,17040,17040,17040,8
|
|
20230731,114400,145122560,17040,17040,17040,17040,2
|
|
20230731,114300,145088480,17040,17040,17040,17040,2
|
|
20230731,114200,145054400,17040,17040,17040,17040,2
|
|
20230731,114100,145020320,17040,17040,17040,17040,2
|
|
20230731,114000,144986240,17040,17040,17040,17040,2
|
|
20230731,113900,144952160,17040,17040,17040,17040,2
|
|
20230731,113800,144918080,17040,17030,17040,17030,2
|
|
20230731,113700,144884010,17030,17080,17080,17030,270
|
|
20230731,113600,140278430,17080,17080,17080,17080,3
|
|
20230731,113500,140227190,17080,17080,17080,17080,14
|
|
20230731,113400,139988070,17080,17090,17090,17080,144
|
|
20230731,113300,137527260,17090,17090,17090,17090,2
|
|
20230731,113200,137493080,17090,17090,17090,17090,7
|
|
20230731,113100,137373450,17090,17090,17090,17090,2
|
|
20230731,113000,137339270,17090,17090,17090,17090,2
|
|
20230731,112900,137305090,17080,17080,17080,17080,1
|
|
20230731,112800,137288010,17100,17100,17100,17100,1
|
|
20230731,112700,137270910,17040,17040,17040,17040,0
|
|
20230731,112600,137270910,17040,17040,17040,17040,0
|
|
20230731,112500,137270910,17040,17040,17040,17040,0
|
|
20230731,112400,137270910,17040,17040,17040,17040,0
|
|
20230731,112300,137270910,17040,17030,17040,17030,289
|
|
20230731,112200,132349110,17000,17000,17000,17000,0
|
|
20230731,112100,132349110,17000,17000,17020,17000,408
|
|
20230731,112000,125406370,17000,16990,17000,16990,100
|
|
20230731,111900,123706380,16990,16990,16990,16990,2
|
|
20230731,111800,123672400,16990,16990,16990,16990,0
|
|
20230731,111700,123672400,16990,16990,16990,16990,0
|
|
20230731,111600,123672400,16990,16990,16990,16990,32
|
|
20230731,111500,123128720,16980,16980,16980,16980,7
|
|
20230731,111400,123009860,16970,16970,16970,16970,0
|
|
20230731,111300,123009860,16970,16970,16970,16970,0
|
|
20230731,111200,123009860,16970,16970,16970,16970,10
|
|
20230731,111100,122840160,16970,16970,16970,16970,0
|
|
20230731,111000,122840160,16970,16970,16970,16970,10
|
|
20230731,110900,122670460,16980,16980,16980,16980,0
|
|
20230731,110800,122670460,16980,16980,16980,16980,15
|
|
20230731,110700,122415760,16980,16980,16980,16980,58
|
|
20230731,110600,121430920,16980,16980,16980,16980,50
|
|
20230731,110500,120581920,16980,16980,16980,16980,0
|
|
20230731,110400,120581920,16980,16980,16980,16980,0
|
|
20230731,110300,120581920,16980,16980,16980,16980,5
|
|
20230731,110200,120497020,16980,16980,16980,16980,0
|
|
20230731,110100,120497020,16980,16980,16980,16980,2
|
|
20230731,110000,120463060,16970,16970,16970,16970,0
|
|
20230731,105900,120463060,16970,16970,16970,16970,0
|
|
20230731,105800,120463060,16970,16970,16970,16970,12
|
|
20230731,105700,120259420,16980,16980,16980,16980,11
|
|
20230731,105600,120072640,16990,16990,16990,16990,0
|
|
20230731,105500,120072640,16990,16990,16990,16990,24
|
|
20230731,105400,119664880,16990,16990,16990,16990,0
|
|
20230731,105300,119664880,16990,16990,16990,16990,2
|
|
20230731,105200,119630900,16990,16990,16990,16990,112
|
|
20230731,105100,117728020,17000,17000,17000,17000,0
|
|
20230731,105000,117728020,17000,17000,17000,17000,3
|
|
20230731,104900,117677020,16990,16990,16990,16990,9
|
|
20230731,104800,117524110,16990,16990,16990,16990,0
|
|
20230731,104700,117524110,16990,16990,16990,16990,4
|
|
20230731,104600,117456150,17000,17030,17030,17000,26
|
|
20230731,104500,117014120,17000,17000,17000,17000,6
|
|
20230731,104400,116912120,17000,17000,17000,17000,0
|
|
20230731,104300,116912120,17000,17000,17000,17000,0
|
|
20230731,104200,116912120,17000,17000,17000,17000,0
|
|
20230731,104100,116912120,17000,17000,17000,17000,35
|
|
20230731,104000,116317120,17000,17000,17000,17000,0
|
|
20230731,103900,116317120,17000,17000,17000,17000,0
|
|
20230731,103800,116317120,17000,17000,17000,17000,0
|
|
20230731,103700,116317120,17000,17000,17000,17000,1
|
|
20230731,103600,116300120,17030,17030,17030,17030,0
|
|
20230731,103500,116300120,17030,16990,17070,16990,583
|
|
20230731,103400,106360240,16970,16970,16970,16970,0
|
|
20230731,103300,106360240,16970,16970,16970,16970,23
|
|
20230731,103200,105969930,16970,16970,16970,16970,0
|
|
20230731,103100,105969930,16970,17000,17000,16970,170
|
|
20230731,103000,103080400,17000,17000,17000,17000,0
|
|
20230731,102900,103080400,17000,17000,17000,17000,0
|
|
20230731,102800,103080400,17000,17000,17000,17000,0
|
|
20230731,102700,103080400,17000,17000,17000,17000,7
|
|
20230731,102600,102961400,17000,17000,17000,17000,13
|
|
20230731,102500,102740400,17000,17000,17000,17000,0
|
|
20230731,102400,102740400,17000,17000,17000,17000,0
|
|
20230731,102300,102740400,17000,17000,17000,17000,122
|
|
20230731,102200,100666400,17000,17000,17000,17000,0
|
|
20230731,102100,100666400,17000,17000,17000,17000,16
|
|
20230731,102000,100394400,17000,17000,17000,17000,126
|
|
20230731,101900,98252400,17000,17000,17000,17000,0
|
|
20230731,101800,98252400,17000,17000,17000,17000,10
|
|
20230731,101700,98082400,17000,17020,17020,17000,187
|
|
20230731,101600,94900980,17020,17070,17070,17020,131
|
|
20230731,101500,92666870,17070,17020,17070,17020,315
|
|
20230731,101400,87292080,17020,17020,17020,17020,59
|
|
20230731,101300,86287900,17020,17020,17020,17020,20
|
|
20230731,101200,85947500,16970,16970,16970,16970,0
|
|
20230731,101100,85947500,16970,16970,16970,16970,4
|
|
20230731,101000,85879620,16970,16970,16970,16970,1
|
|
20230731,100900,85862650,16970,16970,16970,16970,0
|
|
20230731,100800,85862650,16970,16970,16970,16970,0
|
|
20230731,100700,85862650,16970,16970,16970,16970,16
|
|
20230731,100600,85591130,16970,16970,16970,16970,0
|
|
20230731,100500,85591130,16970,16970,16970,16970,0
|
|
20230731,100400,85591130,16970,16970,16970,16970,0
|
|
20230731,100300,85591130,16970,16970,16970,16970,0
|
|
20230731,100200,85591130,16970,16970,16970,16970,0
|
|
20230731,100100,85591130,16970,16970,16970,16970,41
|
|
20230731,100000,84895360,16970,16990,16990,16970,9
|
|
20230731,095900,84742550,17000,16980,17000,16970,382
|
|
20230731,095800,78254230,16940,16940,16940,16940,0
|
|
20230731,095700,78254230,16940,16940,16940,16940,5
|
|
20230731,095600,78169530,16940,16940,16940,16940,3
|
|
20230731,095500,78118710,16940,16940,16940,16940,20
|
|
20230731,095400,77779910,16940,16940,16940,16940,0
|
|
20230731,095300,77779910,16940,16940,16940,16940,0
|
|
20230731,095200,77779910,16940,16940,16940,16940,30
|
|
20230731,095100,77271710,16940,16940,16940,16940,0
|
|
20230731,095000,77271710,16940,16940,16940,16940,0
|
|
20230731,094900,77271710,16940,16940,16940,16940,0
|
|
20230731,094800,77271710,16940,16940,16940,16940,0
|
|
20230731,094700,77271710,16940,16940,16940,16940,0
|
|
20230731,094600,77271710,16940,16960,16960,16940,120
|
|
20230731,094500,75238430,16960,16960,16960,16960,6
|
|
20230731,094400,75136670,16960,16960,16960,16960,0
|
|
20230731,094300,75136670,16960,16960,16960,16960,0
|
|
20230731,094200,75136670,16960,16970,16970,16960,101
|
|
20230731,094100,73422710,16970,16970,16980,16970,57
|
|
20230731,094000,72455270,16920,16920,16920,16920,0
|
|
20230731,093900,72455270,16920,16920,16920,16920,34
|
|
20230731,093800,71879990,16920,16900,16920,16900,59
|
|
20230731,093700,70882490,16900,16870,16900,16870,21
|
|
20230731,093600,70528190,16880,16880,16880,16880,0
|
|
20230731,093500,70528190,16880,16880,16880,16880,16
|
|
20230731,093400,70258110,16910,16910,16910,16880,261
|
|
20230731,093300,65851650,16920,16910,16920,16900,97
|
|
20230731,093200,64212300,16890,16890,16890,16890,107
|
|
20230731,093100,62405070,16890,16890,16890,16890,2
|
|
20230731,093000,62371290,16890,16910,16910,16890,15
|
|
20230731,092900,62117920,16930,16910,16930,16910,30
|
|
20230731,092800,61610120,16880,16880,16880,16880,11
|
|
20230731,092700,61424440,16880,16880,16880,16880,76
|
|
20230731,092600,60141560,16930,16930,16930,16930,201
|
|
20230731,092500,56738630,16930,16930,16930,16930,1
|
|
20230731,092400,56721700,16830,16830,16830,16830,0
|
|
20230731,092300,56721700,16830,16830,16830,16830,0
|
|
20230731,092200,56721700,16830,16840,16840,16830,180
|
|
20230731,092100,53692250,16830,16830,16830,16830,0
|
|
20230731,092000,53692250,16830,16840,16840,16830,112
|
|
20230731,091900,51807240,16830,16950,16950,16830,35
|
|
20230731,091800,51216240,16900,16880,16900,16840,393
|
|
20230731,091700,44584240,16860,16920,16920,16860,74
|
|
20230731,091600,43332540,16910,16900,16910,16840,61
|
|
20230731,091500,42302350,16850,16850,16850,16850,0
|
|
20230731,091400,42302350,16850,16850,16850,16850,0
|
|
20230731,091300,42302350,16850,16950,16950,16850,867
|
|
20230731,091200,27651430,16960,17010,17010,16960,245
|
|
20230731,091100,23486800,17010,17020,17020,17010,40
|
|
20230731,091000,22806340,17020,17060,17060,17020,272
|
|
20230731,090900,18170850,17070,17070,17070,17070,50
|
|
20230731,090800,17317350,17130,17100,17130,17100,119
|
|
20230731,090700,15281070,17060,17060,17060,17060,2
|
|
20230731,090600,15246950,17130,17130,17130,17130,0
|
|
20230731,090500,15246950,17130,17130,17130,17130,2
|
|
20230731,090400,15212690,17050,17050,17050,17050,52
|
|
20230731,090300,14326090,17050,17050,17050,17050,0
|
|
20230731,090200,14326090,17050,17130,17130,17050,62
|
|
20230731,090100,13265340,17130,17130,17320,17130,43
|
|
20230731,090000,12527990,17340,17390,17390,17120,721
|