579 lines
28 KiB
CSV
579 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240731,183600,2228982250,7820,7820,7820,7820,4570
|
|
20240731,183500,2228982250,7820,7820,7820,7820,0
|
|
20240731,183400,2228982250,7820,7820,7820,7820,0
|
|
20240731,183300,2228982250,7820,7820,7820,7820,0
|
|
20240731,183200,2228982250,7820,7820,7820,7820,0
|
|
20240731,183100,2228982250,7820,7820,7820,7820,0
|
|
20240731,183000,2228982250,7820,7820,7820,7820,0
|
|
20240731,182900,2228982250,7820,7820,7820,7820,0
|
|
20240731,182800,2228982250,7820,7820,7820,7820,0
|
|
20240731,182700,2228982250,7820,7820,7820,7820,0
|
|
20240731,182600,2228982250,7820,7820,7820,7820,0
|
|
20240731,182500,2228982250,7820,7820,7820,7820,0
|
|
20240731,182400,2228982250,7820,7820,7820,7820,0
|
|
20240731,182300,2228982250,7820,7820,7820,7820,0
|
|
20240731,182200,2228982250,7820,7820,7820,7820,0
|
|
20240731,182100,2228982250,7820,7820,7820,7820,0
|
|
20240731,182000,2228982250,7820,7820,7820,7820,0
|
|
20240731,181900,2228982250,7820,7820,7820,7820,0
|
|
20240731,181800,2228982250,7820,7820,7820,7820,0
|
|
20240731,181700,2228982250,7820,7820,7820,7820,0
|
|
20240731,181600,2228982250,7820,7820,7820,7820,0
|
|
20240731,181500,2228982250,7820,7820,7820,7820,0
|
|
20240731,181400,2228982250,7820,7820,7820,7820,0
|
|
20240731,181300,2228982250,7820,7820,7820,7820,0
|
|
20240731,181200,2228982250,7820,7820,7820,7820,0
|
|
20240731,181100,2228982250,7820,7820,7820,7820,0
|
|
20240731,181000,2228982250,7820,7820,7820,7820,0
|
|
20240731,180900,2228982250,7820,7820,7820,7820,0
|
|
20240731,180800,2228982250,7820,7820,7820,7820,0
|
|
20240731,180700,2228982250,7820,7820,7820,7820,0
|
|
20240731,180600,2228982250,7820,7820,7820,7820,4570
|
|
20240731,180500,2228982250,7820,7820,7820,7820,0
|
|
20240731,180400,2228982250,7820,7820,7820,7820,0
|
|
20240731,180300,2228982250,7820,7820,7820,7820,0
|
|
20240731,180200,2228982250,7820,7820,7820,7820,0
|
|
20240731,180100,2228982250,7820,7820,7820,7820,0
|
|
20240731,180000,2228982250,7820,7820,7820,7820,0
|
|
20240731,175900,2228982250,7820,7820,7820,7820,0
|
|
20240731,175800,2228982250,7820,7820,7820,7820,0
|
|
20240731,175700,2228982250,7820,7820,7820,7820,0
|
|
20240731,175600,2228982250,7820,7820,7820,7820,0
|
|
20240731,175500,2228982250,7820,7820,7820,7820,0
|
|
20240731,175400,2228982250,7820,7820,7820,7820,0
|
|
20240731,175300,2228982250,7820,7820,7820,7820,0
|
|
20240731,175200,2228982250,7820,7820,7820,7820,0
|
|
20240731,175100,2228982250,7820,7820,7820,7820,0
|
|
20240731,175000,2228982250,7820,7820,7820,7820,0
|
|
20240731,174900,2228982250,7820,7820,7820,7820,0
|
|
20240731,174800,2228982250,7820,7820,7820,7820,0
|
|
20240731,174700,2228982250,7820,7820,7820,7820,0
|
|
20240731,174600,2228982250,7820,7820,7820,7820,0
|
|
20240731,174500,2228982250,7820,7820,7820,7820,0
|
|
20240731,174400,2228982250,7820,7820,7820,7820,0
|
|
20240731,174300,2228982250,7820,7820,7820,7820,0
|
|
20240731,174200,2228982250,7820,7820,7820,7820,0
|
|
20240731,174100,2228982250,7820,7820,7820,7820,0
|
|
20240731,174000,2228982250,7820,7820,7820,7820,0
|
|
20240731,173900,2228982250,7820,7820,7820,7820,0
|
|
20240731,173800,2228982250,7820,7820,7820,7820,0
|
|
20240731,173700,2228982250,7820,7820,7820,7820,0
|
|
20240731,173600,2228982250,7820,7820,7820,7820,4570
|
|
20240731,173500,2228982250,7820,7820,7820,7820,0
|
|
20240731,173400,2228982250,7820,7820,7820,7820,0
|
|
20240731,173300,2228982250,7820,7820,7820,7820,0
|
|
20240731,173200,2228982250,7820,7820,7820,7820,0
|
|
20240731,173100,2228982250,7820,7820,7820,7820,0
|
|
20240731,173000,2228982250,7820,7820,7820,7820,0
|
|
20240731,172900,2228982250,7820,7820,7820,7820,0
|
|
20240731,172800,2228982250,7820,7820,7820,7820,0
|
|
20240731,172700,2228982250,7820,7820,7820,7820,0
|
|
20240731,172600,2228982250,7820,7820,7820,7820,0
|
|
20240731,172500,2228982250,7820,7820,7820,7820,0
|
|
20240731,172400,2228982250,7820,7820,7820,7820,0
|
|
20240731,172300,2228982250,7820,7820,7820,7820,0
|
|
20240731,172200,2228982250,7820,7820,7820,7820,0
|
|
20240731,172100,2228982250,7820,7820,7820,7820,0
|
|
20240731,172000,2228982250,7820,7820,7820,7820,0
|
|
20240731,171900,2228982250,7820,7820,7820,7820,0
|
|
20240731,171800,2228982250,7820,7820,7820,7820,0
|
|
20240731,171700,2228982250,7820,7820,7820,7820,0
|
|
20240731,171600,2228982250,7820,7820,7820,7820,0
|
|
20240731,171500,2228982250,7820,7820,7820,7820,0
|
|
20240731,171400,2228982250,7820,7820,7820,7820,0
|
|
20240731,171300,2228982250,7820,7820,7820,7820,0
|
|
20240731,171200,2228982250,7820,7820,7820,7820,0
|
|
20240731,171100,2228982250,7820,7820,7820,7820,0
|
|
20240731,171000,2228982250,7820,7820,7820,7820,0
|
|
20240731,170900,2228982250,7820,7820,7820,7820,0
|
|
20240731,170800,2228982250,7820,7820,7820,7820,0
|
|
20240731,170700,2228982250,7820,7820,7820,7820,0
|
|
20240731,170600,2228982250,7820,7820,7820,7820,4570
|
|
20240731,170500,2228982250,7820,7820,7820,7820,0
|
|
20240731,170400,2228982250,7820,7820,7820,7820,0
|
|
20240731,170300,2228982250,7820,7820,7820,7820,0
|
|
20240731,170200,2228982250,7820,7820,7820,7820,0
|
|
20240731,170100,2228982250,7820,7820,7820,7820,0
|
|
20240731,170000,2228982250,7820,7820,7820,7820,0
|
|
20240731,165900,2228982250,7820,7820,7820,7820,0
|
|
20240731,165800,2228982250,7820,7820,7820,7820,0
|
|
20240731,165700,2228982250,7820,7820,7820,7820,0
|
|
20240731,165600,2228982250,7820,7820,7820,7820,0
|
|
20240731,165500,2228982250,7820,7820,7820,7820,0
|
|
20240731,165400,2228982250,7820,7820,7820,7820,0
|
|
20240731,165300,2228982250,7820,7820,7820,7820,0
|
|
20240731,165200,2228982250,7820,7820,7820,7820,0
|
|
20240731,165100,2228982250,7820,7820,7820,7820,0
|
|
20240731,165000,2228982250,7820,7820,7820,7820,0
|
|
20240731,164900,2228982250,7820,7820,7820,7820,0
|
|
20240731,164800,2228982250,7820,7820,7820,7820,0
|
|
20240731,164700,2228982250,7820,7820,7820,7820,0
|
|
20240731,164600,2228982250,7820,7820,7820,7820,0
|
|
20240731,164500,2228982250,7820,7820,7820,7820,0
|
|
20240731,164400,2228982250,7820,7820,7820,7820,0
|
|
20240731,164300,2228982250,7820,7820,7820,7820,0
|
|
20240731,164200,2228982250,7820,7820,7820,7820,0
|
|
20240731,164100,2228982250,7820,7820,7820,7820,0
|
|
20240731,164000,2228982250,7820,7820,7820,7820,0
|
|
20240731,163900,2228982250,7820,7820,7820,7820,0
|
|
20240731,163800,2228982250,7820,7820,7820,7820,0
|
|
20240731,163700,2228982250,7820,7820,7820,7820,0
|
|
20240731,163600,2228982250,7820,7820,7820,7820,4570
|
|
20240731,163500,2228982250,7820,7820,7820,7820,0
|
|
20240731,163400,2228982250,7820,7820,7820,7820,0
|
|
20240731,163300,2228982250,7820,7820,7820,7820,0
|
|
20240731,163200,2228982250,7820,7820,7820,7820,0
|
|
20240731,163100,2228982250,7820,7820,7820,7820,0
|
|
20240731,163000,2228982250,7820,7820,7820,7820,0
|
|
20240731,162900,2228982250,7820,7820,7820,7820,0
|
|
20240731,162800,2228982250,7820,7820,7820,7820,0
|
|
20240731,162700,2228982250,7820,7820,7820,7820,0
|
|
20240731,162600,2228982250,7820,7820,7820,7820,0
|
|
20240731,162500,2228982250,7820,7820,7820,7820,0
|
|
20240731,162400,2228982250,7820,7820,7820,7820,0
|
|
20240731,162300,2228982250,7820,7820,7820,7820,0
|
|
20240731,162200,2228982250,7820,7820,7820,7820,0
|
|
20240731,162100,2228982250,7820,7820,7820,7820,0
|
|
20240731,162000,2228982250,7820,7820,7820,7820,0
|
|
20240731,161900,2228982250,7820,7820,7820,7820,0
|
|
20240731,161800,2228982250,7820,7820,7820,7820,0
|
|
20240731,161700,2228982250,7820,7820,7820,7820,0
|
|
20240731,161600,2228982250,7820,7820,7820,7820,0
|
|
20240731,161500,2228982250,7820,7820,7820,7820,0
|
|
20240731,161400,2228982250,7820,7820,7820,7820,0
|
|
20240731,161300,2228982250,7820,7820,7820,7820,0
|
|
20240731,161200,2228982250,7820,7820,7820,7820,0
|
|
20240731,161100,2228982250,7820,7820,7820,7820,0
|
|
20240731,161000,2228982250,7820,7820,7820,7820,0
|
|
20240731,160900,2228982250,7820,7820,7820,7820,0
|
|
20240731,160800,2228982250,7820,7820,7820,7820,0
|
|
20240731,160700,2228982250,7820,7820,7820,7820,0
|
|
20240731,160600,2228982250,7820,7820,7820,7820,4570
|
|
20240731,160500,2228982250,7820,7820,7820,7820,0
|
|
20240731,160400,2228982250,7820,7820,7820,7820,0
|
|
20240731,160300,2228982250,7820,7820,7820,7820,0
|
|
20240731,160200,2228982250,7820,7820,7820,7820,0
|
|
20240731,160100,2228982250,7820,7820,7820,7820,0
|
|
20240731,160000,2228982250,7820,7820,7820,7820,0
|
|
20240731,155900,2228982250,7820,7820,7820,7820,0
|
|
20240731,155800,2228982250,7820,7820,7820,7820,0
|
|
20240731,155700,2228982250,7820,7820,7820,7820,0
|
|
20240731,155600,2228982250,7820,7820,7820,7820,0
|
|
20240731,155500,2228982250,7820,7820,7820,7820,0
|
|
20240731,155400,2228982250,7820,7820,7820,7820,0
|
|
20240731,155300,2228982250,7820,7820,7820,7820,0
|
|
20240731,155200,2228982250,7820,7820,7820,7820,0
|
|
20240731,155100,2228982250,7820,7820,7820,7820,0
|
|
20240731,155000,2228982250,7820,7820,7820,7820,0
|
|
20240731,154900,2228982250,7820,7820,7820,7820,0
|
|
20240731,154800,2228982250,7820,7820,7820,7820,0
|
|
20240731,154700,2228982250,7820,7820,7820,7820,0
|
|
20240731,154600,2228982250,7820,7820,7820,7820,0
|
|
20240731,154500,2228982250,7820,7820,7820,7820,0
|
|
20240731,154400,2228982250,7820,7820,7820,7820,0
|
|
20240731,154300,2228982250,7820,7820,7820,7820,0
|
|
20240731,154200,2228982250,7820,7820,7820,7820,0
|
|
20240731,154100,2228982250,7820,7820,7820,7820,0
|
|
20240731,154000,2228982250,7820,7820,7820,7820,0
|
|
20240731,153900,2228982250,7820,7820,7820,7820,0
|
|
20240731,153800,2228982250,7820,7820,7820,7820,0
|
|
20240731,153700,2228982250,7820,7820,7820,7820,0
|
|
20240731,153600,2228982250,7820,7820,7820,7820,4570
|
|
20240731,153500,2228982250,7820,7820,7820,7820,0
|
|
20240731,153400,2228982250,7820,7820,7820,7820,0
|
|
20240731,153300,2228982250,7820,7820,7820,7820,0
|
|
20240731,153200,2228982250,7820,7820,7820,7820,0
|
|
20240731,153100,2228982250,7820,7820,7820,7820,0
|
|
20240731,153000,2228982250,7820,7820,7820,7820,4570
|
|
20240731,152900,2193244850,7880,7880,7880,7880,0
|
|
20240731,152800,2193244850,7880,7880,7880,7880,0
|
|
20240731,152700,2193244850,7880,7880,7880,7880,0
|
|
20240731,152600,2193244850,7880,7880,7880,7880,0
|
|
20240731,152500,2193244850,7880,7880,7880,7880,0
|
|
20240731,152400,2193244850,7880,7880,7880,7880,0
|
|
20240731,152300,2193244850,7880,7880,7880,7880,0
|
|
20240731,152200,2193244850,7880,7880,7880,7880,0
|
|
20240731,152100,2193244850,7880,7880,7880,7880,0
|
|
20240731,152000,2193244850,7880,7880,7880,7880,0
|
|
20240731,151900,2193244850,7880,7850,7880,7850,3338
|
|
20240731,151800,2166993060,7870,7860,7880,7860,1523
|
|
20240731,151700,2155012540,7860,7860,7860,7860,1188
|
|
20240731,151600,2145674860,7850,7860,7860,7850,1299
|
|
20240731,151500,2135475350,7860,7850,7860,7850,939
|
|
20240731,151400,2128102440,7850,7850,7880,7850,1625
|
|
20240731,151300,2115341290,7850,7850,7850,7850,971
|
|
20240731,151200,2107718940,7850,7850,7870,7850,2437
|
|
20240731,151100,2088587050,7850,7860,7870,7850,1789
|
|
20240731,151000,2074541570,7860,7870,7870,7860,374
|
|
20240731,150900,2071598930,7870,7860,7870,7860,81
|
|
20240731,150800,2070961880,7870,7870,7870,7870,86
|
|
20240731,150700,2070285060,7850,7860,7870,7850,212
|
|
20240731,150600,2068618090,7860,7860,7860,7860,175
|
|
20240731,150500,2067242590,7860,7870,7870,7860,51
|
|
20240731,150400,2066841720,7860,7860,7860,7860,0
|
|
20240731,150300,2066841720,7860,7860,7860,7860,50
|
|
20240731,150200,2066448720,7850,7850,7850,7850,65
|
|
20240731,150100,2065938470,7840,7840,7840,7840,0
|
|
20240731,150000,2065938470,7840,7840,7840,7840,60
|
|
20240731,145900,2065468070,7840,7840,7840,7840,0
|
|
20240731,145800,2065468070,7840,7840,7840,7840,161
|
|
20240731,145700,2064205830,7840,7900,7910,7840,959
|
|
20240731,145600,2056646500,7890,7860,7890,7860,4257
|
|
20240731,145500,2023126420,7860,7850,7860,7850,350
|
|
20240731,145400,2020376180,7850,7850,7850,7850,116
|
|
20240731,145300,2019465580,7850,7850,7850,7850,0
|
|
20240731,145200,2019465580,7850,7850,7850,7850,119
|
|
20240731,145100,2018531430,7840,7840,7840,7840,1892
|
|
20240731,145000,2003698150,7850,7840,7850,7840,420
|
|
20240731,144900,2000403890,7840,7840,7840,7840,0
|
|
20240731,144800,2000403890,7840,7840,7840,7840,0
|
|
20240731,144700,2000403890,7840,7840,7840,7840,2
|
|
20240731,144600,2000388210,7840,7830,7840,7830,122
|
|
20240731,144500,1999431930,7830,7820,7830,7810,335
|
|
20240731,144400,1996813350,7810,7810,7810,7810,36
|
|
20240731,144300,1996532190,7810,7810,7810,7810,840
|
|
20240731,144200,1989971790,7820,7820,7820,7810,80
|
|
20240731,144100,1989346200,7820,7820,7820,7810,502
|
|
20240731,144000,1985423890,7820,7820,7830,7820,693
|
|
20240731,143900,1980003720,7830,7830,7830,7830,0
|
|
20240731,143800,1980003720,7830,7830,7830,7830,0
|
|
20240731,143700,1980003720,7830,7830,7830,7830,0
|
|
20240731,143600,1980003720,7830,7830,7830,7830,0
|
|
20240731,143500,1980003720,7830,7810,7830,7810,73
|
|
20240731,143400,1979433530,7810,7810,7810,7810,0
|
|
20240731,143300,1979433530,7810,7810,7810,7810,210
|
|
20240731,143200,1977793430,7840,7840,7840,7840,0
|
|
20240731,143100,1977793430,7840,7810,7840,7800,416
|
|
20240731,143000,1974544570,7850,7800,7850,7800,5501
|
|
20240731,142900,1931611760,7800,7810,7810,7800,3
|
|
20240731,142800,1931588340,7800,7810,7810,7800,1231
|
|
20240731,142700,1921980880,7810,7810,7810,7810,707
|
|
20240731,142600,1916459210,7810,7820,7820,7810,809
|
|
20240731,142500,1910139610,7840,7840,7840,7840,0
|
|
20240731,142400,1910139610,7840,7840,7840,7810,302
|
|
20240731,142300,1907775210,7850,7850,7850,7850,0
|
|
20240731,142200,1907775210,7850,7810,7850,7810,49
|
|
20240731,142100,1907392120,7810,7820,7850,7810,1284
|
|
20240731,142000,1897355920,7820,7820,7840,7820,48
|
|
20240731,141900,1896980540,7820,7820,7820,7820,45
|
|
20240731,141800,1896628640,7830,7830,7830,7830,1
|
|
20240731,141700,1896620810,7850,7820,7850,7810,1249
|
|
20240731,141600,1886856970,7820,7820,7820,7820,60
|
|
20240731,141500,1886387770,7830,7820,7830,7820,379
|
|
20240731,141400,1883423210,7820,7820,7820,7820,28
|
|
20240731,141300,1883204250,7820,7820,7820,7820,0
|
|
20240731,141200,1883204250,7820,7830,7830,7820,1324
|
|
20240731,141100,1872849270,7840,7840,7840,7840,52
|
|
20240731,141000,1872441590,7840,7840,7840,7840,117
|
|
20240731,140900,1871524310,7880,7870,7880,7870,370
|
|
20240731,140800,1868610730,7880,7880,7880,7880,0
|
|
20240731,140700,1868610730,7880,7880,7880,7880,0
|
|
20240731,140600,1868610730,7880,7880,7880,7880,90
|
|
20240731,140500,1867901530,7880,7850,7880,7850,650
|
|
20240731,140400,1862788840,7820,7840,7850,7820,1227
|
|
20240731,140300,1853185980,7830,7830,7830,7830,806
|
|
20240731,140200,1846875000,7830,7830,7830,7830,0
|
|
20240731,140100,1846875000,7830,7840,7840,7830,372
|
|
20240731,140000,1843959440,7840,7850,7850,7840,25
|
|
20240731,135900,1843763390,7850,7850,7850,7850,602
|
|
20240731,135800,1839037690,7850,7840,7850,7840,301
|
|
20240731,135700,1836677650,7840,7840,7840,7840,128
|
|
20240731,135600,1835674130,7820,7840,7840,7820,207
|
|
20240731,135500,1834054230,7810,7820,7820,7810,37
|
|
20240731,135400,1833765240,7810,7830,7830,7810,1646
|
|
20240731,135300,1820901920,7840,7840,7840,7840,142
|
|
20240731,135200,1819788640,7840,7870,7870,7840,222
|
|
20240731,135100,1818046270,7880,7850,7900,7810,6919
|
|
20240731,135000,1763865730,7860,7870,7870,7850,1519
|
|
20240731,134900,1751921550,7870,7900,7900,7870,402
|
|
20240731,134800,1748755380,7900,7900,7900,7900,0
|
|
20240731,134700,1748755380,7900,7900,7900,7900,114
|
|
20240731,134600,1747854780,7900,7900,7900,7900,20
|
|
20240731,134500,1747696780,7900,7870,7900,7870,1786
|
|
20240731,134400,1733638380,7900,7880,7900,7880,1092
|
|
20240731,134300,1725029820,7880,7880,7880,7880,225
|
|
20240731,134200,1723256820,7910,7910,7910,7910,75
|
|
20240731,134100,1722663570,7890,7890,7890,7890,210
|
|
20240731,134000,1721006670,7920,7910,7920,7910,86
|
|
20240731,133900,1720325560,7880,7880,7880,7880,0
|
|
20240731,133800,1720325560,7880,7880,7880,7880,39
|
|
20240731,133700,1720018240,7880,7880,7880,7880,140
|
|
20240731,133600,1718915040,7900,7900,7900,7900,100
|
|
20240731,133500,1718125040,7910,7910,7910,7910,255
|
|
20240731,133400,1716107990,7920,7920,7920,7920,0
|
|
20240731,133300,1716107990,7920,7920,7920,7920,0
|
|
20240731,133200,1716107990,7920,7920,7920,7920,0
|
|
20240731,133100,1716107990,7920,7920,7920,7920,0
|
|
20240731,133000,1716107990,7920,7920,7920,7920,0
|
|
20240731,132900,1716107990,7920,7880,7920,7880,568
|
|
20240731,132800,1711628150,7880,7880,7880,7880,0
|
|
20240731,132700,1711628150,7880,7880,7880,7880,16
|
|
20240731,132600,1711502070,7920,7920,7920,7920,0
|
|
20240731,132500,1711502070,7920,7920,7920,7890,741
|
|
20240731,132400,1705645560,7920,7920,7920,7920,0
|
|
20240731,132300,1705645560,7920,7880,7920,7880,695
|
|
20240731,132200,1700165600,7890,7900,7900,7880,305
|
|
20240731,132100,1697757700,7900,7900,7900,7900,225
|
|
20240731,132000,1695980200,7920,7910,7920,7910,10
|
|
20240731,131900,1695901010,7920,7920,7920,7920,0
|
|
20240731,131800,1695901010,7920,7920,7920,7920,20
|
|
20240731,131700,1695742610,7910,7910,7910,7910,68
|
|
20240731,131600,1695204730,7910,7910,7910,7910,92
|
|
20240731,131500,1694477010,7910,7910,7910,7910,8
|
|
20240731,131400,1694413730,7910,7910,7910,7910,17
|
|
20240731,131300,1694279260,7930,7910,7930,7910,139
|
|
20240731,131200,1693179210,7910,7910,7910,7910,9
|
|
20240731,131100,1693108020,7910,7910,7910,7910,19
|
|
20240731,131000,1692957730,7910,7910,7910,7910,53
|
|
20240731,130900,1692538500,7900,7910,7910,7900,78
|
|
20240731,130800,1691921820,7910,7890,7910,7890,599
|
|
20240731,130700,1687193750,7880,7880,7880,7880,0
|
|
20240731,130600,1687193750,7880,7880,7880,7880,0
|
|
20240731,130500,1687193750,7880,7880,7880,7880,140
|
|
20240731,130400,1686090550,7870,7880,7880,7870,563
|
|
20240731,130300,1681654840,7880,7880,7880,7880,453
|
|
20240731,130200,1678085200,7890,7890,7890,7890,0
|
|
20240731,130100,1678085200,7890,7910,7910,7890,2594
|
|
20240731,130000,1657612050,7900,7900,7900,7900,35
|
|
20240731,125900,1657335550,7920,7920,7920,7920,4
|
|
20240731,125800,1657303870,7930,7930,7930,7930,0
|
|
20240731,125700,1657303870,7930,7930,7930,7930,1
|
|
20240731,125600,1657295940,7900,7900,7900,7900,0
|
|
20240731,125500,1657295940,7900,7900,7900,7900,0
|
|
20240731,125400,1657295940,7900,7910,7910,7900,16
|
|
20240731,125300,1657169530,7900,7900,7900,7900,100
|
|
20240731,125200,1656379530,7930,7910,7930,7880,1935
|
|
20240731,125100,1641106060,7910,7910,7910,7910,100
|
|
20240731,125000,1640315060,7930,7930,7930,7930,1
|
|
20240731,124900,1640307130,7940,7900,7940,7900,1670
|
|
20240731,124800,1627084510,7900,7900,7910,7890,130
|
|
20240731,124700,1626057890,7900,7900,7900,7900,200
|
|
20240731,124600,1624477890,7900,7900,7900,7900,0
|
|
20240731,124500,1624477890,7900,7900,7900,7900,15
|
|
20240731,124400,1624359390,7900,7910,7910,7900,128
|
|
20240731,124300,1623347890,7910,7910,7910,7910,0
|
|
20240731,124200,1623347890,7910,7910,7910,7910,200
|
|
20240731,124100,1621765890,7920,7920,7920,7920,0
|
|
20240731,124000,1621765890,7920,7920,7920,7920,0
|
|
20240731,123900,1621765890,7920,7920,7920,7920,100
|
|
20240731,123800,1620973890,7910,7910,7910,7910,657
|
|
20240731,123700,1615777020,7890,7890,7890,7890,10
|
|
20240731,123600,1615698120,7890,7890,7890,7890,0
|
|
20240731,123500,1615698120,7890,7900,7900,7890,453
|
|
20240731,123400,1612123930,7940,7900,7940,7900,1566
|
|
20240731,123300,1599752250,7940,7940,7940,7940,1
|
|
20240731,123200,1599744310,7940,7910,7940,7910,756
|
|
20240731,123100,1593748870,7930,7930,7930,7930,13
|
|
20240731,123000,1593645780,7950,7950,7950,7950,0
|
|
20240731,122900,1593645780,7950,7920,7950,7900,3970
|
|
20240731,122800,1562216910,7930,7930,7940,7930,1703
|
|
20240731,122700,1548709800,7940,7940,7940,7940,1765
|
|
20240731,122600,1534695700,7950,7960,7960,7950,203
|
|
20240731,122500,1533081750,7960,7960,7960,7960,50
|
|
20240731,122400,1532683750,7960,7960,7960,7960,122
|
|
20240731,122300,1531712630,7940,7940,7940,7940,1
|
|
20240731,122200,1531704690,7960,7960,7960,7940,821
|
|
20240731,122100,1525176170,7960,7960,7960,7960,84
|
|
20240731,122000,1524507530,7960,7970,7970,7960,213
|
|
20240731,121900,1522812030,7960,7960,7960,7960,12
|
|
20240731,121800,1522716510,7980,7990,7990,7980,195
|
|
20240731,121700,1521159350,7990,7980,7990,7960,45
|
|
20240731,121600,1520800210,7960,7960,7960,7960,93
|
|
20240731,121500,1520059930,7950,7960,7960,7950,2046
|
|
20240731,121400,1503788590,7960,7970,7970,7960,581
|
|
20240731,121300,1499159190,7970,7980,7990,7970,180
|
|
20240731,121200,1497723680,7980,7980,7990,7980,72
|
|
20240731,121100,1497148910,7980,7980,7990,7980,324
|
|
20240731,121000,1494562220,7980,7980,7980,7970,91
|
|
20240731,120900,1493836120,7980,7970,7980,7970,133
|
|
20240731,120800,1492775400,7970,7970,7980,7970,206
|
|
20240731,120700,1491132580,7970,7960,7970,7960,19
|
|
20240731,120600,1490981160,7970,7960,7970,7960,1306
|
|
20240731,120500,1480584680,7970,7970,7970,7970,5
|
|
20240731,120400,1480544830,7970,7970,7970,7970,91
|
|
20240731,120300,1479819560,7960,7960,7960,7960,113
|
|
20240731,120200,1478920080,7960,7960,7960,7960,1134
|
|
20240731,120100,1469893440,7960,7950,7970,7950,75
|
|
20240731,120000,1469296310,7970,7960,7970,7960,4
|
|
20240731,115900,1469264440,7970,7970,7970,7970,120
|
|
20240731,115800,1468308040,7950,7950,7950,7950,126
|
|
20240731,115700,1467306340,7970,7970,7970,7970,390
|
|
20240731,115600,1464198040,7950,7970,7970,7950,920
|
|
20240731,115500,1456876800,7970,7970,7990,7970,3
|
|
20240731,115400,1456852870,7990,7990,7990,7990,0
|
|
20240731,115300,1456852870,7990,7990,8000,7990,286
|
|
20240731,115200,1454567620,7990,7990,8020,7970,4391
|
|
20240731,115100,1419442660,7990,7960,7990,7960,1970
|
|
20240731,115000,1403744240,7960,7960,7960,7960,10
|
|
20240731,114900,1403664640,7960,7960,7960,7960,0
|
|
20240731,114800,1403664640,7960,7960,7960,7960,126
|
|
20240731,114700,1402661680,7940,7960,7960,7940,1321
|
|
20240731,114600,1392165990,7960,7960,7960,7960,40
|
|
20240731,114500,1391847590,7960,7960,7970,7960,153
|
|
20240731,114400,1390628460,7960,7960,7970,7950,271
|
|
20240731,114300,1388471260,7960,7960,7960,7950,223
|
|
20240731,114200,1386698040,7950,7950,7950,7950,44
|
|
20240731,114100,1386348240,7950,7950,7950,7950,0
|
|
20240731,114000,1386348240,7950,7950,7950,7950,0
|
|
20240731,113900,1386348240,7950,7950,7960,7950,957
|
|
20240731,113800,1378739520,7950,7950,7950,7950,10
|
|
20240731,113700,1378660020,7970,7960,7970,7960,106
|
|
20240731,113600,1377816250,7960,7960,7960,7960,1151
|
|
20240731,113500,1368654290,7960,7960,7960,7960,52
|
|
20240731,113400,1368240370,7980,7980,7980,7980,0
|
|
20240731,113300,1368240370,7980,7960,7980,7960,496
|
|
20240731,113200,1364290490,7960,7980,7980,7960,248
|
|
20240731,113100,1362312250,7980,8000,8000,7980,4028
|
|
20240731,113000,1330154240,7990,7990,8000,7990,2745
|
|
20240731,112900,1308206850,7990,7980,7990,7980,689
|
|
20240731,112800,1302704310,7980,7980,7990,7980,131
|
|
20240731,112700,1301658170,7980,7980,7980,7980,986
|
|
20240731,112600,1293789890,7990,7980,7990,7960,508
|
|
20240731,112500,1289740860,7980,7980,7990,7980,680
|
|
20240731,112400,1284312260,7980,7960,7980,7960,192
|
|
20240731,112300,1282782070,7960,7960,7960,7960,355
|
|
20240731,112200,1279956270,7960,7960,7960,7960,3
|
|
20240731,112100,1279932390,7960,7960,7960,7960,8
|
|
20240731,112000,1279868710,7980,7980,7990,7980,718
|
|
20240731,111900,1274135310,7990,7980,7990,7950,842
|
|
20240731,111800,1267416170,7980,7970,7980,7970,261
|
|
20240731,111700,1265334890,7970,7970,7970,7970,396
|
|
20240731,111600,1262178770,7970,7970,7970,7930,4542
|
|
20240731,111500,1226004150,7960,7940,7960,7930,2198
|
|
20240731,111400,1208537960,7940,7950,7950,7940,1021
|
|
20240731,111300,1200428690,7950,7960,7960,7950,258
|
|
20240731,111200,1198376260,7960,7980,7980,7960,1103
|
|
20240731,111100,1189593810,7980,7990,7990,7980,752
|
|
20240731,111000,1183589710,8000,7970,8010,7970,3220
|
|
20240731,110900,1157854000,7980,8010,8010,7960,1354
|
|
20240731,110800,1147048130,8010,7990,8020,7950,28538
|
|
20240731,110700,918704560,7950,7930,7990,7930,12047
|
|
20240731,110600,822765430,7930,7940,7940,7930,125
|
|
20240731,110500,821774160,7940,7930,7940,7930,1098
|
|
20240731,110400,813066070,7930,7910,7930,7910,190
|
|
20240731,110300,811560970,7940,7940,7940,7940,84
|
|
20240731,110200,810894010,7930,7900,7940,7900,1225
|
|
20240731,110100,801182010,7910,7910,7910,7910,0
|
|
20240731,110000,801182010,7910,7910,7910,7910,120
|
|
20240731,105900,800232810,7890,7900,7900,7890,288
|
|
20240731,105800,797959980,7890,7880,7890,7880,128
|
|
20240731,105700,796951060,7880,7880,7880,7880,100
|
|
20240731,105600,796163060,7890,7890,7890,7890,100
|
|
20240731,105500,795374060,7890,7870,7890,7870,702
|
|
20240731,105400,789845310,7860,7860,7870,7860,341
|
|
20240731,105300,787164050,7860,7900,7900,7860,1921
|
|
20240731,105200,772018530,7910,7910,7910,7900,1009
|
|
20240731,105100,764044860,7910,7920,7920,7910,85
|
|
20240731,105000,763372210,7920,7920,7920,7920,183
|
|
20240731,104900,761922850,7930,7930,7930,7920,1727
|
|
20240731,104800,748230330,7920,7920,7930,7920,692
|
|
20240731,104700,742743380,7920,7910,7920,7910,518
|
|
20240731,104600,738640890,7910,7910,7920,7910,116
|
|
20240731,104500,737722840,7900,7890,7900,7890,517
|
|
20240731,104400,733638660,7890,7890,7890,7890,61
|
|
20240731,104300,733157370,7890,7880,7890,7880,46
|
|
20240731,104200,732794830,7880,7880,7880,7880,800
|
|
20240731,104100,726490830,7880,7880,7880,7880,20
|
|
20240731,104000,726333230,7880,7880,7880,7880,2
|
|
20240731,103900,726317470,7870,7880,7880,7870,207
|
|
20240731,103800,724688310,7880,7880,7880,7880,10
|
|
20240731,103700,724609510,7870,7870,7880,7870,652
|
|
20240731,103600,719477410,7880,7880,7880,7880,368
|
|
20240731,103500,716577570,7880,7880,7880,7880,510
|
|
20240731,103400,712558770,7880,7880,7880,7880,172
|
|
20240731,103300,711203410,7900,7890,7900,7890,726
|
|
20240731,103200,705470310,7890,7890,7890,7890,0
|
|
20240731,103100,705470310,7890,7890,7890,7890,0
|
|
20240731,103000,705470310,7890,7890,7890,7890,62
|
|
20240731,102900,704981130,7890,7890,7890,7890,30
|
|
20240731,102800,704744430,7900,7900,7900,7900,741
|
|
20240731,102700,698890530,7910,7900,7910,7900,50
|
|
20240731,102600,698495230,7910,7910,7910,7910,135
|
|
20240731,102500,697427380,7910,7910,7910,7910,31
|
|
20240731,102400,697182170,7910,7910,7910,7910,24
|
|
20240731,102300,696992330,7920,7900,7920,7900,12
|
|
20240731,102200,696897310,7920,7890,7920,7880,936
|
|
20240731,102100,689506790,7890,7920,7920,7890,5273
|
|
20240731,102000,647856730,7920,7920,7920,7920,113
|
|
20240731,101900,646961770,7920,7920,7920,7920,939
|
|
20240731,101800,639524890,7940,7940,7940,7940,6
|
|
20240731,101700,639477250,7940,7940,7950,7910,994
|
|
20240731,101600,631589350,7940,7940,7940,7940,2
|
|
20240731,101500,631573470,7930,7930,7930,7930,135
|
|
20240731,101400,630502920,7920,7920,7930,7920,808
|
|
20240731,101300,624100790,7930,7910,7930,7910,4046
|
|
20240731,101200,592056090,7910,7920,7920,7910,64
|
|
20240731,101100,591549350,7920,7940,7940,7920,1799
|
|
20240731,101000,577295670,7930,7930,7930,7930,418
|
|
20240731,100900,573980930,7940,7930,7940,7930,21
|
|
20240731,100800,573814390,7940,7940,7950,7940,472
|
|
20240731,100700,570064710,7940,7950,7950,7940,899
|
|
20240731,100600,562925400,7960,7950,7970,7950,1102
|
|
20240731,100500,554153690,7950,7950,7950,7940,708
|
|
20240731,100400,548525100,7930,7920,7950,7920,2578
|
|
20240731,100300,528049140,7910,7920,7930,7900,2994
|
|
20240731,100200,504341890,7920,7880,7920,7880,911
|
|
20240731,100100,497146770,7880,7880,7880,7880,217
|
|
20240731,100000,495436810,7880,7880,7880,7880,423
|
|
20240731,095900,492103570,7900,7900,7900,7890,1284
|
|
20240731,095800,481969120,7900,7900,7900,7900,261
|
|
20240731,095700,479907220,7920,7890,7920,7890,1618
|
|
20240731,095600,467125820,7900,7920,7920,7900,1071
|
|
20240731,095500,458662240,7910,7910,7920,7910,649
|
|
20240731,095400,453522940,7910,7910,7920,7910,584
|
|
20240731,095300,448903490,7910,7910,7910,7900,711
|
|
20240731,095200,443282800,7920,7910,7920,7900,1416
|
|
20240731,095100,432081500,7910,7900,7920,7900,4061
|
|
20240731,095000,399971780,7900,7900,7900,7890,635
|
|
20240731,094900,394955650,7880,7870,7890,7870,303
|
|
20240731,094800,392565790,7890,7880,7900,7880,3089
|
|
20240731,094700,368187720,7870,7850,7870,7850,2202
|
|
20240731,094600,350863670,7850,7830,7850,7820,2263
|
|
20240731,094500,333161470,7850,7850,7850,7850,2
|
|
20240731,094400,333145770,7860,7860,7860,7860,1257
|
|
20240731,094300,323265750,7860,7860,7860,7860,3
|
|
20240731,094200,323242170,7850,7830,7860,7820,1193
|
|
20240731,094100,313901680,7830,7830,7830,7830,170
|
|
20240731,094000,312570580,7840,7870,7870,7840,377
|
|
20240731,093900,309606390,7870,7870,7870,7870,1338
|
|
20240731,093800,299076330,7830,7870,7870,7830,598
|
|
20240731,093700,294389630,7840,7840,7840,7840,224
|
|
20240731,093600,292633470,7830,7840,7840,7830,513
|
|
20240731,093500,288612140,7870,7860,7870,7850,966
|
|
20240731,093400,281027050,7870,7870,7870,7870,0
|
|
20240731,093300,281027050,7870,7860,7870,7860,693
|
|
20240731,093200,275574310,7860,7860,7860,7860,200
|
|
20240731,093100,274002310,7850,7860,7860,7850,4
|
|
20240731,093000,273970900,7850,7850,7850,7850,156
|
|
20240731,092900,272746300,7850,7850,7850,7850,260
|
|
20240731,092800,270705300,7850,7850,7850,7850,215
|
|
20240731,092700,269017550,7850,7860,7860,7850,90
|
|
20240731,092600,268310550,7850,7850,7850,7850,52
|
|
20240731,092500,267902350,7850,7850,7850,7850,9
|
|
20240731,092400,267831700,7850,7870,7880,7850,255
|
|
20240731,092300,265822880,7880,7890,7890,7880,1638
|
|
20240731,092200,252913320,7880,7880,7880,7880,1901
|
|
20240731,092100,237933440,7880,7870,7880,7850,4044
|
|
20240731,092000,206175010,7860,7860,7860,7860,301
|
|
20240731,091900,203809150,7860,7830,7860,7830,2514
|
|
20240731,091800,184101560,7850,7850,7850,7850,2
|
|
20240731,091700,184085860,7830,7830,7830,7830,2
|
|
20240731,091600,184070200,7850,7840,7850,7840,277
|
|
20240731,091500,181895770,7840,7840,7840,7840,82
|
|
20240731,091400,181252890,7840,7790,7840,7780,679
|
|
20240731,091300,175956360,7780,7790,7790,7780,464
|
|
20240731,091200,172344800,7790,7830,7830,7790,751
|
|
20240731,091100,166492500,7830,7790,7830,7780,1112
|
|
20240731,091000,157831300,7780,7780,7780,7780,100
|
|
20240731,090900,157053300,7780,7780,7780,7770,213
|
|
20240731,090800,155397250,7780,7780,7800,7780,211
|
|
20240731,090700,153755090,7780,7790,7820,7780,1011
|
|
20240731,090600,145889180,7830,7830,7830,7830,10
|
|
20240731,090500,145810880,7830,7810,7830,7790,907
|
|
20240731,090400,138735040,7800,7830,7840,7800,2832
|
|
20240731,090300,116612680,7840,7850,7850,7830,1048
|
|
20240731,090200,108402280,7850,7820,7900,7760,3760
|
|
20240731,090100,78991330,7840,7790,7840,7780,2076
|
|
20240731,090000,62802370,7790,7760,7890,7760,5832
|