654 lines
32 KiB
CSV
654 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230731,195100,1947161760,9640,9640,9640,9640,4652
|
|
20230731,195000,1947161760,9640,9640,9640,9640,0
|
|
20230731,194900,1947161760,9640,9640,9640,9640,0
|
|
20230731,194800,1947161760,9640,9640,9640,9640,0
|
|
20230731,194700,1947161760,9640,9640,9640,9640,0
|
|
20230731,194600,1947161760,9640,9640,9640,9640,0
|
|
20230731,194500,1947161760,9640,9640,9640,9640,0
|
|
20230731,194400,1947161760,9640,9640,9640,9640,0
|
|
20230731,194300,1947161760,9640,9640,9640,9640,0
|
|
20230731,194200,1947161760,9640,9640,9640,9640,0
|
|
20230731,194100,1947161760,9640,9640,9640,9640,0
|
|
20230731,194000,1947161760,9640,9640,9640,9640,0
|
|
20230731,193900,1947161760,9640,9640,9640,9640,0
|
|
20230731,193800,1947161760,9640,9640,9640,9640,0
|
|
20230731,193700,1947161760,9640,9640,9640,9640,0
|
|
20230731,193600,1947161760,9640,9640,9640,9640,0
|
|
20230731,193500,1947161760,9640,9640,9640,9640,0
|
|
20230731,193400,1947161760,9640,9640,9640,9640,0
|
|
20230731,193300,1947161760,9640,9640,9640,9640,0
|
|
20230731,193200,1947161760,9640,9640,9640,9640,0
|
|
20230731,193100,1947161760,9640,9640,9640,9640,0
|
|
20230731,193000,1947161760,9640,9640,9640,9640,0
|
|
20230731,192900,1947161760,9640,9640,9640,9640,0
|
|
20230731,192800,1947161760,9640,9640,9640,9640,0
|
|
20230731,192700,1947161760,9640,9640,9640,9640,0
|
|
20230731,192600,1947161760,9640,9640,9640,9640,0
|
|
20230731,192500,1947161760,9640,9640,9640,9640,0
|
|
20230731,192400,1947161760,9640,9640,9640,9640,0
|
|
20230731,192300,1947161760,9640,9640,9640,9640,0
|
|
20230731,192200,1947161760,9640,9640,9640,9640,0
|
|
20230731,192100,1947161760,9640,9640,9640,9640,4652
|
|
20230731,192000,1947161760,9640,9640,9640,9640,0
|
|
20230731,191900,1947161760,9640,9640,9640,9640,0
|
|
20230731,191800,1947161760,9640,9640,9640,9640,0
|
|
20230731,191700,1947161760,9640,9640,9640,9640,0
|
|
20230731,191600,1947161760,9640,9640,9640,9640,0
|
|
20230731,191500,1947161760,9640,9640,9640,9640,0
|
|
20230731,191400,1947161760,9640,9640,9640,9640,0
|
|
20230731,191300,1947161760,9640,9640,9640,9640,0
|
|
20230731,191200,1947161760,9640,9640,9640,9640,0
|
|
20230731,191100,1947161760,9640,9640,9640,9640,0
|
|
20230731,191000,1947161760,9640,9640,9640,9640,0
|
|
20230731,190900,1947161760,9640,9640,9640,9640,0
|
|
20230731,190800,1947161760,9640,9640,9640,9640,0
|
|
20230731,190700,1947161760,9640,9640,9640,9640,0
|
|
20230731,190600,1947161760,9640,9640,9640,9640,0
|
|
20230731,190500,1947161760,9640,9640,9640,9640,0
|
|
20230731,190400,1947161760,9640,9640,9640,9640,0
|
|
20230731,190300,1947161760,9640,9640,9640,9640,0
|
|
20230731,190200,1947161760,9640,9640,9640,9640,0
|
|
20230731,190100,1947161760,9640,9640,9640,9640,0
|
|
20230731,190000,1947161760,9640,9640,9640,9640,0
|
|
20230731,185900,1947161760,9640,9640,9640,9640,0
|
|
20230731,185800,1947161760,9640,9640,9640,9640,0
|
|
20230731,185700,1947161760,9640,9640,9640,9640,0
|
|
20230731,185600,1947161760,9640,9640,9640,9640,0
|
|
20230731,185500,1947161760,9640,9640,9640,9640,0
|
|
20230731,185400,1947161760,9640,9640,9640,9640,0
|
|
20230731,185300,1947161760,9640,9640,9640,9640,0
|
|
20230731,185200,1947161760,9640,9640,9640,9640,0
|
|
20230731,185100,1947161760,9640,9640,9640,9640,4652
|
|
20230731,185000,1947161760,9640,9640,9640,9640,0
|
|
20230731,184900,1947161760,9640,9640,9640,9640,0
|
|
20230731,184800,1947161760,9640,9640,9640,9640,0
|
|
20230731,184700,1947161760,9640,9640,9640,9640,0
|
|
20230731,184600,1947161760,9640,9640,9640,9640,0
|
|
20230731,184500,1947161760,9640,9640,9640,9640,0
|
|
20230731,184400,1947161760,9640,9640,9640,9640,0
|
|
20230731,184300,1947161760,9640,9640,9640,9640,0
|
|
20230731,184200,1947161760,9640,9640,9640,9640,0
|
|
20230731,184100,1947161760,9640,9640,9640,9640,0
|
|
20230731,184000,1947161760,9640,9640,9640,9640,0
|
|
20230731,183900,1947161760,9640,9640,9640,9640,0
|
|
20230731,183800,1947161760,9640,9640,9640,9640,0
|
|
20230731,183700,1947161760,9640,9640,9640,9640,0
|
|
20230731,183600,1947161760,9640,9640,9640,9640,0
|
|
20230731,183500,1947161760,9640,9640,9640,9640,0
|
|
20230731,183400,1947161760,9640,9640,9640,9640,0
|
|
20230731,183300,1947161760,9640,9640,9640,9640,0
|
|
20230731,183200,1947161760,9640,9640,9640,9640,0
|
|
20230731,183100,1947161760,9640,9640,9640,9640,0
|
|
20230731,183000,1947161760,9640,9640,9640,9640,0
|
|
20230731,182900,1947161760,9640,9640,9640,9640,0
|
|
20230731,182800,1947161760,9640,9640,9640,9640,0
|
|
20230731,182700,1947161760,9640,9640,9640,9640,0
|
|
20230731,182600,1947161760,9640,9640,9640,9640,0
|
|
20230731,182500,1947161760,9640,9640,9640,9640,0
|
|
20230731,182400,1947161760,9640,9640,9640,9640,0
|
|
20230731,182300,1947161760,9640,9640,9640,9640,0
|
|
20230731,182200,1947161760,9640,9640,9640,9640,0
|
|
20230731,182100,1947161760,9640,9640,9640,9640,4652
|
|
20230731,182000,1947161760,9640,9640,9640,9640,0
|
|
20230731,181900,1947161760,9640,9640,9640,9640,0
|
|
20230731,181800,1947161760,9640,9640,9640,9640,0
|
|
20230731,181700,1947161760,9640,9640,9640,9640,0
|
|
20230731,181600,1947161760,9640,9640,9640,9640,0
|
|
20230731,181500,1947161760,9640,9640,9640,9640,0
|
|
20230731,181400,1947161760,9640,9640,9640,9640,0
|
|
20230731,181300,1947161760,9640,9640,9640,9640,0
|
|
20230731,181200,1947161760,9640,9640,9640,9640,0
|
|
20230731,181100,1947161760,9640,9640,9640,9640,0
|
|
20230731,181000,1947161760,9640,9640,9640,9640,0
|
|
20230731,180900,1947161760,9640,9640,9640,9640,0
|
|
20230731,180800,1947161760,9640,9640,9640,9640,0
|
|
20230731,180700,1947161760,9640,9640,9640,9640,0
|
|
20230731,180600,1947161760,9640,9640,9640,9640,0
|
|
20230731,180500,1947161760,9640,9640,9640,9640,0
|
|
20230731,180400,1947161760,9640,9640,9640,9640,0
|
|
20230731,180300,1947161760,9640,9640,9640,9640,0
|
|
20230731,180200,1947161760,9640,9640,9640,9640,0
|
|
20230731,180100,1947161760,9640,9640,9640,9640,0
|
|
20230731,180000,1947161760,9640,9640,9640,9640,0
|
|
20230731,175900,1947161760,9640,9640,9640,9640,0
|
|
20230731,175800,1947161760,9640,9640,9640,9640,0
|
|
20230731,175700,1947161760,9640,9640,9640,9640,0
|
|
20230731,175600,1947161760,9640,9640,9640,9640,0
|
|
20230731,175500,1947161760,9640,9640,9640,9640,0
|
|
20230731,175400,1947161760,9640,9640,9640,9640,0
|
|
20230731,175300,1947161760,9640,9640,9640,9640,0
|
|
20230731,175200,1947161760,9640,9640,9640,9640,0
|
|
20230731,175100,1947161760,9640,9640,9640,9640,4652
|
|
20230731,175000,1947161760,9640,9640,9640,9640,0
|
|
20230731,174900,1947161760,9640,9640,9640,9640,0
|
|
20230731,174800,1947161760,9640,9640,9640,9640,0
|
|
20230731,174700,1947161760,9640,9640,9640,9640,0
|
|
20230731,174600,1947161760,9640,9640,9640,9640,0
|
|
20230731,174500,1947161760,9640,9640,9640,9640,0
|
|
20230731,174400,1947161760,9640,9640,9640,9640,0
|
|
20230731,174300,1947161760,9640,9640,9640,9640,0
|
|
20230731,174200,1947161760,9640,9640,9640,9640,0
|
|
20230731,174100,1947161760,9640,9640,9640,9640,0
|
|
20230731,174000,1947161760,9640,9640,9640,9640,0
|
|
20230731,173900,1947161760,9640,9640,9640,9640,0
|
|
20230731,173800,1947161760,9640,9640,9640,9640,0
|
|
20230731,173700,1947161760,9640,9640,9640,9640,0
|
|
20230731,173600,1947161760,9640,9640,9640,9640,0
|
|
20230731,173500,1947161760,9640,9640,9640,9640,0
|
|
20230731,173400,1947161760,9640,9640,9640,9640,0
|
|
20230731,173300,1947161760,9640,9640,9640,9640,0
|
|
20230731,173200,1947161760,9640,9640,9640,9640,0
|
|
20230731,173100,1947161760,9640,9640,9640,9640,0
|
|
20230731,173000,1947161760,9640,9640,9640,9640,0
|
|
20230731,172900,1947161760,9640,9640,9640,9640,0
|
|
20230731,172800,1947161760,9640,9640,9640,9640,0
|
|
20230731,172700,1947161760,9640,9640,9640,9640,0
|
|
20230731,172600,1947161760,9640,9640,9640,9640,0
|
|
20230731,172500,1947161760,9640,9640,9640,9640,0
|
|
20230731,172400,1947161760,9640,9640,9640,9640,0
|
|
20230731,172300,1947161760,9640,9640,9640,9640,0
|
|
20230731,172200,1947161760,9640,9640,9640,9640,0
|
|
20230731,172100,1947161760,9640,9640,9640,9640,4652
|
|
20230731,172000,1947161760,9640,9640,9640,9640,0
|
|
20230731,171900,1947161760,9640,9640,9640,9640,0
|
|
20230731,171800,1947161760,9640,9640,9640,9640,0
|
|
20230731,171700,1947161760,9640,9640,9640,9640,0
|
|
20230731,171600,1947161760,9640,9640,9640,9640,0
|
|
20230731,171500,1947161760,9640,9640,9640,9640,0
|
|
20230731,171400,1947161760,9640,9640,9640,9640,0
|
|
20230731,171300,1947161760,9640,9640,9640,9640,0
|
|
20230731,171200,1947161760,9640,9640,9640,9640,0
|
|
20230731,171100,1947161760,9640,9640,9640,9640,0
|
|
20230731,171000,1947161760,9640,9640,9640,9640,0
|
|
20230731,170900,1947161760,9640,9640,9640,9640,0
|
|
20230731,170800,1947161760,9640,9640,9640,9640,0
|
|
20230731,170700,1947161760,9640,9640,9640,9640,0
|
|
20230731,170600,1947161760,9640,9640,9640,9640,0
|
|
20230731,170500,1947161760,9640,9640,9640,9640,0
|
|
20230731,170400,1947161760,9640,9640,9640,9640,0
|
|
20230731,170300,1947161760,9640,9640,9640,9640,0
|
|
20230731,170200,1947161760,9640,9640,9640,9640,0
|
|
20230731,170100,1947161760,9640,9640,9640,9640,0
|
|
20230731,170000,1947161760,9640,9640,9640,9640,0
|
|
20230731,165900,1947161760,9640,9640,9640,9640,0
|
|
20230731,165800,1947161760,9640,9640,9640,9640,0
|
|
20230731,165700,1947161760,9640,9640,9640,9640,0
|
|
20230731,165600,1947161760,9640,9640,9640,9640,0
|
|
20230731,165500,1947161760,9640,9640,9640,9640,0
|
|
20230731,165400,1947161760,9640,9640,9640,9640,0
|
|
20230731,165300,1947161760,9640,9640,9640,9640,0
|
|
20230731,165200,1947161760,9640,9640,9640,9640,0
|
|
20230731,165100,1947161760,9640,9640,9640,9640,4652
|
|
20230731,165000,1947161760,9640,9640,9640,9640,0
|
|
20230731,164900,1947161760,9640,9640,9640,9640,0
|
|
20230731,164800,1947161760,9640,9640,9640,9640,0
|
|
20230731,164700,1947161760,9640,9640,9640,9640,0
|
|
20230731,164600,1947161760,9640,9640,9640,9640,0
|
|
20230731,164500,1947161760,9640,9640,9640,9640,0
|
|
20230731,164400,1947161760,9640,9640,9640,9640,0
|
|
20230731,164300,1947161760,9640,9640,9640,9640,0
|
|
20230731,164200,1947161760,9640,9640,9640,9640,0
|
|
20230731,164100,1947161760,9640,9640,9640,9640,0
|
|
20230731,164000,1947161760,9640,9640,9640,9640,0
|
|
20230731,163900,1947161760,9640,9640,9640,9640,0
|
|
20230731,163800,1947161760,9640,9640,9640,9640,0
|
|
20230731,163700,1947161760,9640,9640,9640,9640,0
|
|
20230731,163600,1947161760,9640,9640,9640,9640,0
|
|
20230731,163500,1947161760,9640,9640,9640,9640,0
|
|
20230731,163400,1947161760,9640,9640,9640,9640,0
|
|
20230731,163300,1947161760,9640,9640,9640,9640,0
|
|
20230731,163200,1947161760,9640,9640,9640,9640,0
|
|
20230731,163100,1947161760,9640,9640,9640,9640,0
|
|
20230731,163000,1947161760,9640,9640,9640,9640,0
|
|
20230731,162900,1947161760,9640,9640,9640,9640,0
|
|
20230731,162800,1947161760,9640,9640,9640,9640,0
|
|
20230731,162700,1947161760,9640,9640,9640,9640,0
|
|
20230731,162600,1947161760,9640,9640,9640,9640,0
|
|
20230731,162500,1947161760,9640,9640,9640,9640,0
|
|
20230731,162400,1947161760,9640,9640,9640,9640,0
|
|
20230731,162300,1947161760,9640,9640,9640,9640,0
|
|
20230731,162200,1947161760,9640,9640,9640,9640,0
|
|
20230731,162100,1947161760,9640,9640,9640,9640,4652
|
|
20230731,162000,1947161760,9640,9640,9640,9640,0
|
|
20230731,161900,1947161760,9640,9640,9640,9640,0
|
|
20230731,161800,1947161760,9640,9640,9640,9640,0
|
|
20230731,161700,1947161760,9640,9640,9640,9640,0
|
|
20230731,161600,1947161760,9640,9640,9640,9640,0
|
|
20230731,161500,1947161760,9640,9640,9640,9640,0
|
|
20230731,161400,1947161760,9640,9640,9640,9640,0
|
|
20230731,161300,1947161760,9640,9640,9640,9640,0
|
|
20230731,161200,1947161760,9640,9640,9640,9640,0
|
|
20230731,161100,1947161760,9640,9640,9640,9640,0
|
|
20230731,161000,1947161760,9640,9640,9640,9640,0
|
|
20230731,160900,1947161760,9640,9640,9640,9640,0
|
|
20230731,160800,1947161760,9640,9640,9640,9640,0
|
|
20230731,160700,1947161760,9640,9640,9640,9640,0
|
|
20230731,160600,1947161760,9640,9640,9640,9640,0
|
|
20230731,160500,1947161760,9640,9640,9640,9640,0
|
|
20230731,160400,1947161760,9640,9640,9640,9640,0
|
|
20230731,160300,1947161760,9640,9640,9640,9640,0
|
|
20230731,160200,1947161760,9640,9640,9640,9640,0
|
|
20230731,160100,1947161760,9640,9640,9640,9640,0
|
|
20230731,160000,1947161760,9640,9640,9640,9640,0
|
|
20230731,155900,1947161760,9640,9640,9640,9640,0
|
|
20230731,155800,1947161760,9640,9640,9640,9640,0
|
|
20230731,155700,1947161760,9640,9640,9640,9640,0
|
|
20230731,155600,1947161760,9640,9640,9640,9640,0
|
|
20230731,155500,1947161760,9640,9640,9640,9640,0
|
|
20230731,155400,1947161760,9640,9640,9640,9640,0
|
|
20230731,155300,1947161760,9640,9640,9640,9640,0
|
|
20230731,155200,1947161760,9640,9640,9640,9640,0
|
|
20230731,155100,1947161760,9640,9640,9640,9640,4652
|
|
20230731,155000,1947161760,9640,9640,9640,9640,0
|
|
20230731,154900,1947161760,9640,9640,9640,9640,0
|
|
20230731,154800,1947161760,9640,9640,9640,9640,0
|
|
20230731,154700,1947161760,9640,9640,9640,9640,0
|
|
20230731,154600,1947161760,9640,9640,9640,9640,0
|
|
20230731,154500,1947161760,9640,9640,9640,9640,0
|
|
20230731,154400,1947161760,9640,9640,9640,9640,0
|
|
20230731,154300,1947161760,9640,9640,9640,9640,0
|
|
20230731,154200,1947161760,9640,9640,9640,9640,0
|
|
20230731,154100,1947161760,9640,9640,9640,9640,0
|
|
20230731,154000,1947161760,9640,9640,9640,9640,0
|
|
20230731,153900,1947161760,9640,9640,9640,9640,0
|
|
20230731,153800,1947161760,9640,9640,9640,9640,0
|
|
20230731,153700,1947161760,9640,9640,9640,9640,0
|
|
20230731,153600,1947161760,9640,9640,9640,9640,0
|
|
20230731,153500,1947161760,9640,9640,9640,9640,0
|
|
20230731,153400,1947161760,9640,9640,9640,9640,0
|
|
20230731,153300,1947161760,9640,9640,9640,9640,0
|
|
20230731,153200,1947161760,9640,9640,9640,9640,0
|
|
20230731,153100,1947161760,9640,9640,9640,9640,0
|
|
20230731,153000,1947161760,9640,9640,9640,9640,4652
|
|
20230731,152900,1902316480,9660,9660,9660,9660,0
|
|
20230731,152800,1902316480,9660,9660,9660,9660,0
|
|
20230731,152700,1902316480,9660,9660,9660,9660,0
|
|
20230731,152600,1902316480,9660,9660,9660,9660,0
|
|
20230731,152500,1902316480,9660,9660,9660,9660,0
|
|
20230731,152400,1902316480,9660,9660,9660,9660,0
|
|
20230731,152300,1902316480,9660,9660,9660,9660,0
|
|
20230731,152200,1902316480,9660,9660,9660,9660,0
|
|
20230731,152100,1902316480,9660,9660,9660,9660,0
|
|
20230731,152000,1902316480,9660,9660,9660,9660,0
|
|
20230731,151900,1902316480,9660,9650,9660,9650,51
|
|
20230731,151800,1901824310,9650,9650,9650,9630,243
|
|
20230731,151700,1899481300,9650,9650,9660,9640,147
|
|
20230731,151600,1898062300,9650,9650,9650,9640,108
|
|
20230731,151500,1897020510,9650,9650,9650,9640,269
|
|
20230731,151400,1894426950,9650,9650,9650,9640,94
|
|
20230731,151300,1893520060,9650,9640,9650,9640,228
|
|
20230731,151200,1891322090,9650,9640,9660,9640,156
|
|
20230731,151100,1889816600,9650,9650,9660,9650,84
|
|
20230731,151000,1889005370,9650,9650,9660,9640,293
|
|
20230731,150900,1886180690,9660,9650,9660,9650,800
|
|
20230731,150800,1878452800,9650,9640,9660,9640,2762
|
|
20230731,150700,1851778360,9640,9650,9650,9640,288
|
|
20230731,150600,1848999180,9650,9650,9660,9650,98
|
|
20230731,150500,1848052550,9660,9660,9660,9650,41
|
|
20230731,150400,1847656760,9660,9650,9660,9650,65
|
|
20230731,150300,1847028880,9640,9650,9660,9640,53
|
|
20230731,150200,1846517570,9650,9660,9660,9650,143
|
|
20230731,150100,1845136490,9650,9640,9650,9630,558
|
|
20230731,150000,1839751980,9640,9640,9640,9630,41
|
|
20230731,145900,1839356750,9640,9640,9650,9640,52
|
|
20230731,145800,1838855240,9630,9610,9650,9610,59
|
|
20230731,145700,1838287770,9610,9640,9650,9610,171
|
|
20230731,145600,1836642480,9650,9640,9650,9610,748
|
|
20230731,145500,1829435400,9650,9650,9650,9650,10
|
|
20230731,145400,1829338900,9660,9650,9660,9650,244
|
|
20230731,145300,1826983570,9660,9650,9660,9650,37
|
|
20230731,145200,1826626160,9660,9660,9660,9660,36
|
|
20230731,145100,1826278400,9660,9650,9660,9650,55
|
|
20230731,145000,1825747160,9650,9650,9650,9650,51
|
|
20230731,144900,1825255010,9660,9660,9660,9660,34
|
|
20230731,144800,1824926570,9650,9650,9660,9650,213
|
|
20230731,144700,1822870890,9660,9650,9670,9650,1002
|
|
20230731,144600,1813201320,9640,9650,9650,9640,69
|
|
20230731,144500,1812535860,9650,9630,9650,9630,922
|
|
20230731,144400,1803656980,9640,9650,9650,9640,71
|
|
20230731,144300,1802972390,9650,9640,9650,9640,67
|
|
20230731,144200,1802326230,9650,9630,9650,9630,226
|
|
20230731,144100,1800149730,9640,9640,9650,9640,65
|
|
20230731,144000,1799522620,9610,9630,9630,9610,1824
|
|
20230731,143900,1781989220,9630,9650,9650,9630,606
|
|
20230731,143800,1776149170,9650,9640,9650,9640,385
|
|
20230731,143700,1772437120,9650,9660,9660,9640,103
|
|
20230731,143600,1771443630,9650,9660,9660,9650,515
|
|
20230731,143500,1766472920,9670,9660,9670,9660,15
|
|
20230731,143400,1766328010,9660,9660,9670,9650,390
|
|
20230731,143300,1762561370,9660,9660,9660,9660,63
|
|
20230731,143200,1761952790,9660,9660,9660,9650,175
|
|
20230731,143100,1760263740,9660,9670,9670,9660,172
|
|
20230731,143000,1758601510,9670,9660,9670,9660,336
|
|
20230731,142900,1755354720,9660,9670,9670,9660,149
|
|
20230731,142800,1753914820,9670,9660,9670,9660,175
|
|
20230731,142700,1752224270,9660,9660,9660,9650,14
|
|
20230731,142600,1752089060,9660,9660,9660,9650,862
|
|
20230731,142500,1743769030,9660,9670,9670,9660,383
|
|
20230731,142400,1740065730,9660,9660,9670,9660,84
|
|
20230731,142300,1739254250,9660,9680,9680,9660,285
|
|
20230731,142200,1736499680,9680,9680,9680,9680,94
|
|
20230731,142100,1735589760,9670,9680,9680,9670,42
|
|
20230731,142000,1735183290,9680,9680,9680,9670,45
|
|
20230731,141900,1734747870,9680,9670,9680,9670,31
|
|
20230731,141800,1734448030,9670,9680,9680,9660,256
|
|
20230731,141700,1731972360,9680,9680,9680,9680,17
|
|
20230731,141600,1731807800,9680,9680,9680,9680,46
|
|
20230731,141500,1731362520,9680,9670,9680,9670,45
|
|
20230731,141400,1730927060,9670,9680,9680,9650,100
|
|
20230731,141300,1729960780,9670,9690,9690,9670,64
|
|
20230731,141200,1729341250,9680,9690,9690,9670,62
|
|
20230731,141100,1728741010,9680,9690,9690,9680,41
|
|
20230731,141000,1728343830,9690,9690,9690,9680,72
|
|
20230731,140900,1727646330,9680,9690,9690,9680,26
|
|
20230731,140800,1727394600,9690,9680,9690,9680,219
|
|
20230731,140700,1725274080,9680,9680,9680,9660,341
|
|
20230731,140600,1721974720,9680,9680,9680,9680,44
|
|
20230731,140500,1721548800,9670,9670,9670,9670,56
|
|
20230731,140400,1721007280,9660,9660,9670,9660,776
|
|
20230731,140300,1713510380,9660,9660,9660,9660,110
|
|
20230731,140200,1712447780,9650,9660,9660,9650,203
|
|
20230731,140100,1710487400,9660,9660,9660,9650,29
|
|
20230731,140000,1710207270,9660,9670,9670,9660,116
|
|
20230731,135900,1709086460,9660,9670,9670,9660,272
|
|
20230731,135800,1706457540,9650,9670,9670,9650,962
|
|
20230731,135700,1697172160,9670,9670,9670,9670,163
|
|
20230731,135600,1695595950,9680,9680,9680,9680,39
|
|
20230731,135500,1695218430,9680,9680,9680,9670,50
|
|
20230731,135400,1694734450,9680,9680,9690,9670,81
|
|
20230731,135300,1693950290,9680,9680,9680,9680,70
|
|
20230731,135200,1693272690,9690,9690,9690,9670,233
|
|
20230731,135100,1691015150,9690,9690,9690,9690,12
|
|
20230731,135000,1690898870,9690,9680,9690,9680,741
|
|
20230731,134900,1683722520,9680,9670,9680,9670,53
|
|
20230731,134800,1683209970,9670,9680,9680,9670,51
|
|
20230731,134700,1682716510,9680,9660,9680,9660,257
|
|
20230731,134600,1680230280,9660,9660,9660,9660,18
|
|
20230731,134500,1680056400,9660,9670,9670,9660,167
|
|
20230731,134400,1678441620,9650,9660,9670,9650,104
|
|
20230731,134300,1677436970,9650,9660,9670,9650,102
|
|
20230731,134200,1676452080,9670,9670,9670,9670,67
|
|
20230731,134100,1675804190,9670,9670,9670,9660,407
|
|
20230731,134000,1671872320,9670,9670,9680,9670,72
|
|
20230731,133900,1671175670,9670,9670,9680,9670,23
|
|
20230731,133800,1670953220,9680,9680,9680,9670,37
|
|
20230731,133700,1670595070,9680,9670,9680,9670,161
|
|
20230731,133600,1669037610,9680,9670,9680,9670,27
|
|
20230731,133500,1668776340,9670,9680,9690,9670,117
|
|
20230731,133400,1667644060,9680,9690,9690,9680,41
|
|
20230731,133300,1667247000,9680,9670,9690,9670,466
|
|
20230731,133200,1662734480,9690,9690,9690,9680,715
|
|
20230731,133100,1655806610,9690,9690,9690,9690,125
|
|
20230731,133000,1654595360,9690,9690,9690,9680,271
|
|
20230731,132900,1651969470,9690,9690,9690,9680,343
|
|
20230731,132800,1648645820,9690,9690,9700,9690,458
|
|
20230731,132700,1644204440,9700,9700,9700,9700,51
|
|
20230731,132600,1643709740,9700,9700,9700,9680,8
|
|
20230731,132500,1643632160,9670,9700,9700,9670,347
|
|
20230731,132400,1640273500,9700,9690,9700,9690,217
|
|
20230731,132300,1638170540,9690,9690,9700,9680,1016
|
|
20230731,132200,1628327180,9690,9690,9690,9690,132
|
|
20230731,132100,1627048100,9690,9690,9690,9650,191
|
|
20230731,132000,1625203130,9690,9670,9690,9670,1820
|
|
20230731,131900,1607581540,9670,9670,9670,9670,230
|
|
20230731,131800,1605357440,9670,9660,9670,9660,472
|
|
20230731,131700,1600797490,9660,9670,9670,9660,150
|
|
20230731,131600,1599347920,9670,9660,9670,9660,84
|
|
20230731,131500,1598535680,9670,9680,9680,9670,148
|
|
20230731,131400,1597104370,9680,9670,9680,9660,815
|
|
20230731,131300,1589228940,9680,9670,9680,9670,77
|
|
20230731,131200,1588484290,9670,9670,9670,9670,402
|
|
20230731,131100,1584596950,9670,9660,9670,9660,55
|
|
20230731,131000,1584065550,9660,9670,9670,9660,41
|
|
20230731,130900,1583669200,9670,9670,9670,9670,76
|
|
20230731,130800,1582934280,9670,9670,9670,9670,25
|
|
20230731,130700,1582692530,9670,9670,9680,9660,61
|
|
20230731,130600,1582102850,9660,9660,9670,9640,4382
|
|
20230731,130500,1539763960,9660,9660,9660,9650,231
|
|
20230731,130400,1537533000,9660,9650,9660,9650,1396
|
|
20230731,130300,1524061020,9650,9640,9650,9640,7475
|
|
20230731,130200,1451992230,9640,9630,9640,9630,583
|
|
20230731,130100,1446377900,9630,9620,9630,9620,282
|
|
20230731,130000,1443662250,9620,9630,9630,9620,242
|
|
20230731,125900,1441333790,9630,9630,9630,9620,84
|
|
20230731,125800,1440524900,9630,9630,9630,9630,23
|
|
20230731,125700,1440303410,9630,9630,9630,9630,54
|
|
20230731,125600,1439783390,9630,9640,9640,9630,54
|
|
20230731,125500,1439263020,9640,9630,9640,9630,1199
|
|
20230731,125400,1427711020,9630,9630,9630,9630,83
|
|
20230731,125300,1426911730,9630,9630,9630,9630,71
|
|
20230731,125200,1426228000,9620,9630,9630,9620,102
|
|
20230731,125100,1425246190,9630,9620,9630,9610,498
|
|
20230731,125000,1420455160,9620,9610,9620,9610,116
|
|
20230731,124900,1419340140,9610,9620,9620,9600,686
|
|
20230731,124800,1412748510,9620,9620,9620,9620,22
|
|
20230731,124700,1412536870,9620,9620,9620,9610,156
|
|
20230731,124600,1411037210,9620,9620,9620,9620,76
|
|
20230731,124500,1410306090,9610,9620,9620,9610,228
|
|
20230731,124400,1408113950,9620,9630,9630,9620,115
|
|
20230731,124300,1407006710,9620,9620,9620,9620,28
|
|
20230731,124200,1406737350,9630,9610,9630,9610,1584
|
|
20230731,124100,1391484330,9630,9630,9630,9610,83
|
|
20230731,124000,1390685720,9620,9630,9630,9620,107
|
|
20230731,123900,1389656150,9620,9620,9630,9610,101
|
|
20230731,123800,1388684410,9620,9630,9630,9620,665
|
|
20230731,123700,1382286900,9630,9630,9630,9630,321
|
|
20230731,123600,1379195670,9630,9630,9630,9620,129
|
|
20230731,123500,1377953850,9630,9640,9640,9630,285
|
|
20230731,123400,1375208990,9640,9630,9640,9630,137
|
|
20230731,123300,1373888760,9640,9640,9640,9640,45
|
|
20230731,123200,1373454960,9630,9640,9640,9630,136
|
|
20230731,123100,1372145090,9640,9640,9640,9630,117
|
|
20230731,123000,1371017410,9640,9640,9640,9640,40
|
|
20230731,122900,1370631810,9640,9630,9640,9630,472
|
|
20230731,122800,1366081830,9630,9640,9640,9630,58
|
|
20230731,122700,1365523070,9630,9640,9640,9630,202
|
|
20230731,122600,1363577760,9630,9640,9640,9630,96
|
|
20230731,122500,1362652660,9640,9640,9640,9640,31
|
|
20230731,122400,1362353820,9630,9640,9640,9630,83
|
|
20230731,122300,1361553900,9640,9630,9640,9630,108
|
|
20230731,122200,1360513820,9630,9640,9640,9630,792
|
|
20230731,122100,1352879990,9640,9630,9640,9630,72
|
|
20230731,122000,1352186010,9640,9630,9640,9630,20
|
|
20230731,121900,1351993400,9640,9630,9640,9630,111
|
|
20230731,121800,1350923470,9640,9620,9640,9610,86
|
|
20230731,121700,1350095680,9620,9630,9630,9620,92
|
|
20230731,121600,1349210320,9630,9620,9630,9620,84
|
|
20230731,121500,1348401690,9610,9610,9610,9610,44
|
|
20230731,121400,1347978850,9610,9610,9610,9610,311
|
|
20230731,121300,1344990140,9620,9620,9620,9610,695
|
|
20230731,121200,1338310070,9610,9620,9620,9610,447
|
|
20230731,121100,1334009950,9620,9620,9630,9620,268
|
|
20230731,121000,1331431310,9620,9610,9620,9610,11
|
|
20230731,120900,1331325500,9610,9620,9620,9610,73
|
|
20230731,120800,1330623550,9620,9610,9620,9610,112
|
|
20230731,120700,1329546900,9610,9620,9620,9610,274
|
|
20230731,120600,1326913170,9620,9620,9630,9620,74
|
|
20230731,120500,1326200870,9620,9610,9620,9600,1649
|
|
20230731,120400,1310366800,9610,9630,9630,9610,856
|
|
20230731,120300,1302137880,9630,9630,9640,9620,944
|
|
20230731,120200,1293047270,9620,9630,9630,9620,468
|
|
20230731,120100,1288544900,9630,9630,9630,9620,641
|
|
20230731,120000,1282372520,9630,9630,9630,9630,125
|
|
20230731,115900,1281168770,9640,9630,9640,9630,480
|
|
20230731,115800,1276545900,9630,9630,9630,9620,63
|
|
20230731,115700,1275939240,9620,9620,9630,9620,24
|
|
20230731,115600,1275708150,9630,9630,9640,9630,88
|
|
20230731,115500,1274860360,9640,9640,9640,9630,121
|
|
20230731,115400,1273694930,9640,9640,9640,9630,30
|
|
20230731,115300,1273405970,9640,9640,9640,9630,195
|
|
20230731,115200,1271527190,9640,9640,9640,9640,5
|
|
20230731,115100,1271478990,9640,9640,9640,9640,42
|
|
20230731,115000,1271074110,9630,9630,9630,9630,462
|
|
20230731,114900,1266625050,9630,9620,9630,9620,63
|
|
20230731,114800,1266018770,9630,9630,9630,9630,58
|
|
20230731,114700,1265460230,9630,9630,9630,9630,70
|
|
20230731,114600,1264786130,9630,9630,9630,9630,27
|
|
20230731,114500,1264526120,9630,9620,9630,9610,262
|
|
20230731,114400,1262007600,9630,9630,9630,9630,15
|
|
20230731,114300,1261863150,9630,9630,9630,9620,122
|
|
20230731,114200,1260688520,9630,9640,9640,9630,25
|
|
20230731,114100,1260447720,9630,9630,9630,9620,438
|
|
20230731,114000,1256229830,9630,9620,9630,9620,170
|
|
20230731,113900,1254593670,9620,9620,9630,9620,187
|
|
20230731,113800,1252794520,9620,9620,9630,9620,221
|
|
20230731,113700,1250668120,9630,9630,9630,9630,63
|
|
20230731,113600,1250061430,9630,9620,9630,9620,260
|
|
20230731,113500,1247560130,9630,9630,9630,9630,74
|
|
20230731,113400,1246847510,9630,9630,9640,9630,108
|
|
20230731,113300,1245807320,9620,9650,9650,9620,301
|
|
20230731,113200,1242906020,9650,9650,9650,9640,77
|
|
20230731,113100,1242162980,9650,9650,9650,9640,111
|
|
20230731,113000,1241092230,9650,9640,9650,9640,82
|
|
20230731,112900,1240301150,9640,9640,9640,9640,79
|
|
20230731,112800,1239539590,9640,9630,9640,9630,312
|
|
20230731,112700,1236534260,9630,9630,9630,9620,238
|
|
20230731,112600,1234243880,9630,9620,9630,9620,263
|
|
20230731,112500,1231711240,9630,9620,9630,9620,101
|
|
20230731,112400,1230738870,9630,9640,9640,9620,219
|
|
20230731,112300,1228631270,9630,9630,9640,9630,309
|
|
20230731,112200,1225655410,9630,9630,9630,9630,115
|
|
20230731,112100,1224547960,9630,9620,9630,9620,142
|
|
20230731,112000,1223181450,9620,9630,9630,9620,79
|
|
20230731,111900,1222420980,9630,9620,9630,9620,219
|
|
20230731,111800,1220314000,9620,9620,9620,9610,277
|
|
20230731,111700,1217649270,9620,9630,9630,9610,2245
|
|
20230731,111600,1196063340,9630,9630,9630,9630,212
|
|
20230731,111500,1194021780,9640,9620,9640,9620,149
|
|
20230731,111400,1192585480,9620,9610,9620,9610,575
|
|
20230731,111300,1187057840,9620,9630,9630,9620,140
|
|
20230731,111200,1185710670,9640,9650,9650,9640,586
|
|
20230731,111100,1180055860,9650,9630,9650,9620,1804
|
|
20230731,111000,1162666750,9640,9620,9640,9620,73
|
|
20230731,110900,1161963490,9620,9610,9620,9610,138
|
|
20230731,110800,1160637080,9610,9620,9620,9610,780
|
|
20230731,110700,1153139420,9630,9630,9640,9620,497
|
|
20230731,110600,1148353690,9630,9630,9640,9630,476
|
|
20230731,110500,1143769610,9640,9630,9640,9620,276
|
|
20230731,110400,1141110670,9640,9610,9640,9610,611
|
|
20230731,110300,1135222260,9640,9630,9640,9620,123
|
|
20230731,110200,1134037480,9600,9640,9640,9600,3966
|
|
20230731,110100,1095881670,9640,9630,9640,9630,1975
|
|
20230731,110000,1076851140,9620,9620,9640,9620,2264
|
|
20230731,105900,1055037280,9630,9630,9630,9600,3901
|
|
20230731,105800,1017496840,9660,9700,9700,9600,4521
|
|
20230731,105700,973891430,9730,9550,9750,9550,21091
|
|
20230731,105600,770231700,9550,9550,9550,9550,600
|
|
20230731,105500,764501700,9550,9550,9550,9550,682
|
|
20230731,105400,757988600,9570,9550,9570,9550,190
|
|
20230731,105300,756172100,9550,9550,9550,9550,0
|
|
20230731,105200,756172100,9550,9550,9550,9550,791
|
|
20230731,105100,748618050,9570,9580,9580,9570,102
|
|
20230731,105000,747640900,9580,9550,9580,9550,51
|
|
20230731,104900,747153820,9580,9580,9580,9580,10
|
|
20230731,104800,747058020,9580,9580,9580,9580,0
|
|
20230731,104700,747058020,9580,9550,9580,9540,1035
|
|
20230731,104600,737174120,9550,9580,9580,9550,1058
|
|
20230731,104500,727061980,9580,9590,9590,9580,49
|
|
20230731,104400,726592080,9590,9590,9590,9590,42
|
|
20230731,104300,726189300,9590,9590,9590,9590,0
|
|
20230731,104200,726189300,9590,9590,9590,9590,0
|
|
20230731,104100,726189300,9590,9590,9590,9580,125
|
|
20230731,104000,724991600,9580,9580,9590,9580,712
|
|
20230731,103900,718170400,9590,9590,9590,9590,50
|
|
20230731,103800,717690900,9590,9590,9590,9580,237
|
|
20230731,103700,715418520,9590,9590,9590,9590,108
|
|
20230731,103600,714382800,9600,9600,9600,9600,2
|
|
20230731,103500,714363600,9590,9590,9590,9580,174
|
|
20230731,103400,712695390,9590,9580,9590,9580,52
|
|
20230731,103300,712197220,9580,9580,9580,9580,46
|
|
20230731,103200,711756540,9600,9600,9600,9600,74
|
|
20230731,103100,711046140,9580,9580,9580,9580,78
|
|
20230731,103000,710298900,9580,9580,9600,9580,1146
|
|
20230731,102900,699320200,9580,9580,9580,9580,0
|
|
20230731,102800,699320200,9580,9580,9580,9580,55
|
|
20230731,102700,698793300,9600,9600,9600,9590,96
|
|
20230731,102600,697872150,9600,9600,9600,9600,12
|
|
20230731,102500,697756950,9590,9600,9600,9590,1125
|
|
20230731,102400,686961830,9610,9610,9610,9600,344
|
|
20230731,102300,683656990,9610,9610,9620,9610,167
|
|
20230731,102200,682052110,9610,9610,9620,9610,1266
|
|
20230731,102100,669885840,9610,9610,9620,9610,327
|
|
20230731,102000,666743360,9610,9610,9610,9610,230
|
|
20230731,101900,664533060,9610,9620,9620,9610,101
|
|
20230731,101800,663561450,9630,9630,9630,9630,200
|
|
20230731,101700,661635450,9630,9610,9630,9610,2244
|
|
20230731,101600,640050440,9610,9600,9610,9590,616
|
|
20230731,101500,634142080,9600,9600,9610,9600,665
|
|
20230731,101400,627753350,9600,9600,9600,9600,156
|
|
20230731,101300,626255750,9600,9600,9600,9600,261
|
|
20230731,101200,623750150,9610,9610,9610,9610,101
|
|
20230731,101100,622779540,9600,9600,9600,9590,1005
|
|
20230731,101000,613134130,9600,9600,9600,9590,130
|
|
20230731,100900,611886310,9600,9600,9600,9600,100
|
|
20230731,100800,610926310,9600,9600,9600,9590,1639
|
|
20230731,100700,595195910,9600,9600,9600,9600,100
|
|
20230731,100600,594235910,9600,9590,9600,9580,1341
|
|
20230731,100500,581377710,9590,9570,9590,9570,2274
|
|
20230731,100400,559601870,9560,9580,9580,9560,116
|
|
20230731,100300,558491590,9550,9580,9580,9550,152
|
|
20230731,100200,557036780,9550,9580,9580,9550,267
|
|
20230731,100100,554483110,9580,9580,9580,9570,249
|
|
20230731,100000,552097790,9580,9570,9580,9570,393
|
|
20230731,095900,548336530,9570,9570,9570,9570,123
|
|
20230731,095800,547159420,9560,9560,9560,9560,631
|
|
20230731,095700,541127060,9560,9550,9560,9550,127
|
|
20230731,095600,539913710,9550,9550,9560,9540,285
|
|
20230731,095500,537192190,9550,9540,9550,9540,459
|
|
20230731,095400,532810510,9540,9550,9550,9540,54
|
|
20230731,095300,532294910,9550,9550,9550,9550,5
|
|
20230731,095200,532247160,9520,9520,9520,9520,466
|
|
20230731,095100,527810840,9560,9560,9560,9520,203
|
|
20230731,095000,525877900,9530,9560,9560,9530,89
|
|
20230731,094900,525029700,9530,9540,9560,9530,297
|
|
20230731,094800,522197030,9530,9530,9530,9530,322
|
|
20230731,094700,519128370,9530,9530,9530,9520,1227
|
|
20230731,094600,507445300,9530,9520,9530,9520,191
|
|
20230731,094500,505625260,9530,9540,9540,9530,1383
|
|
20230731,094400,492440730,9570,9550,9570,9540,37
|
|
20230731,094300,492087660,9580,9540,9580,9530,1457
|
|
20230731,094200,478161900,9540,9550,9550,9540,123
|
|
20230731,094100,476987320,9560,9550,9570,9540,298
|
|
20230731,094000,474144330,9570,9550,9570,9540,677
|
|
20230731,093900,467679940,9580,9580,9580,9550,105
|
|
20230731,093800,466675380,9580,9580,9580,9580,143
|
|
20230731,093700,465305440,9580,9580,9590,9550,984
|
|
20230731,093600,455896500,9580,9590,9590,9570,153
|
|
20230731,093500,454431210,9590,9590,9590,9570,240
|
|
20230731,093400,452134170,9570,9570,9570,9560,1189
|
|
20230731,093300,440757780,9570,9600,9600,9570,1091
|
|
20230731,093200,430289880,9610,9600,9610,9600,539
|
|
20230731,093100,425114830,9600,9590,9600,9590,2006
|
|
20230731,093000,405871070,9590,9580,9590,9570,946
|
|
20230731,092900,396807980,9560,9570,9570,9560,240
|
|
20230731,092800,394512970,9570,9580,9580,9570,112
|
|
20230731,092700,393441110,9570,9550,9570,9530,3884
|
|
20230731,092600,356340300,9550,9550,9550,9550,303
|
|
20230731,092500,353446650,9550,9530,9550,9520,1445
|
|
20230731,092400,339664800,9530,9540,9540,9530,56
|
|
20230731,092300,339131060,9530,9510,9530,9500,1631
|
|
20230731,092200,323603830,9500,9510,9520,9500,2376
|
|
20230731,092100,301007690,9520,9530,9530,9500,260
|
|
20230731,092000,298533680,9530,9530,9530,9510,503
|
|
20230731,091900,293750090,9530,9520,9540,9520,1501
|
|
20230731,091800,279449060,9520,9490,9520,9470,503
|
|
20230731,091700,274679350,9490,9490,9530,9490,157
|
|
20230731,091600,273185420,9490,9480,9490,9480,364
|
|
20230731,091500,269732550,9480,9490,9500,9480,861
|
|
20230731,091400,261568060,9550,9510,9570,9490,3933
|
|
20230731,091300,224181600,9570,9550,9570,9510,3699
|
|
20230731,091200,188941350,9550,9550,9550,9550,359
|
|
20230731,091100,185512900,9550,9560,9560,9550,1367
|
|
20230731,091000,172451030,9570,9590,9590,9570,637
|
|
20230731,090900,166349760,9590,9570,9590,9550,1856
|
|
20230731,090800,148578540,9570,9570,9570,9550,35
|
|
20230731,090700,148244210,9570,9550,9570,9540,1366
|
|
20230731,090600,135200830,9550,9550,9550,9550,302
|
|
20230731,090500,132316730,9570,9550,9570,9530,543
|
|
20230731,090400,127128080,9550,9550,9550,9530,47
|
|
20230731,090300,126679450,9550,9540,9550,9530,960
|
|
20230731,090200,117524610,9550,9550,9570,9540,98
|
|
20230731,090100,116588620,9550,9550,9570,9550,1814
|
|
20230731,090000,99262080,9550,9530,9560,9530,10411
|