604 lines
29 KiB
CSV
604 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230731,190100,1789417940,3060,3060,3060,3060,28192
|
|
20230731,190000,1789417940,3060,3060,3060,3060,0
|
|
20230731,185900,1789417940,3060,3060,3060,3060,0
|
|
20230731,185800,1789417940,3060,3060,3060,3060,0
|
|
20230731,185700,1789417940,3060,3060,3060,3060,0
|
|
20230731,185600,1789417940,3060,3060,3060,3060,0
|
|
20230731,185500,1789417940,3060,3060,3060,3060,0
|
|
20230731,185400,1789417940,3060,3060,3060,3060,0
|
|
20230731,185300,1789417940,3060,3060,3060,3060,0
|
|
20230731,185200,1789417940,3060,3060,3060,3060,0
|
|
20230731,185100,1789417940,3060,3060,3060,3060,0
|
|
20230731,185000,1789417940,3060,3060,3060,3060,0
|
|
20230731,184900,1789417940,3060,3060,3060,3060,0
|
|
20230731,184800,1789417940,3060,3060,3060,3060,0
|
|
20230731,184700,1789417940,3060,3060,3060,3060,0
|
|
20230731,184600,1789417940,3060,3060,3060,3060,0
|
|
20230731,184500,1789417940,3060,3060,3060,3060,0
|
|
20230731,184400,1789417940,3060,3060,3060,3060,0
|
|
20230731,184300,1789417940,3060,3060,3060,3060,0
|
|
20230731,184200,1789417940,3060,3060,3060,3060,0
|
|
20230731,184100,1789417940,3060,3060,3060,3060,0
|
|
20230731,184000,1789417940,3060,3060,3060,3060,0
|
|
20230731,183900,1789417940,3060,3060,3060,3060,0
|
|
20230731,183800,1789417940,3060,3060,3060,3060,0
|
|
20230731,183700,1789417940,3060,3060,3060,3060,0
|
|
20230731,183600,1789417940,3060,3060,3060,3060,0
|
|
20230731,183500,1789417940,3060,3060,3060,3060,0
|
|
20230731,183400,1789417940,3060,3060,3060,3060,0
|
|
20230731,183300,1789417940,3060,3060,3060,3060,0
|
|
20230731,183200,1789417940,3060,3060,3060,3060,0
|
|
20230731,183100,1789417940,3060,3060,3060,3060,28192
|
|
20230731,183000,1789417940,3060,3060,3060,3060,0
|
|
20230731,182900,1789417940,3060,3060,3060,3060,0
|
|
20230731,182800,1789417940,3060,3060,3060,3060,0
|
|
20230731,182700,1789417940,3060,3060,3060,3060,0
|
|
20230731,182600,1789417940,3060,3060,3060,3060,0
|
|
20230731,182500,1789417940,3060,3060,3060,3060,0
|
|
20230731,182400,1789417940,3060,3060,3060,3060,0
|
|
20230731,182300,1789417940,3060,3060,3060,3060,0
|
|
20230731,182200,1789417940,3060,3060,3060,3060,0
|
|
20230731,182100,1789417940,3060,3060,3060,3060,0
|
|
20230731,182000,1789417940,3060,3060,3060,3060,0
|
|
20230731,181900,1789417940,3060,3060,3060,3060,0
|
|
20230731,181800,1789417940,3060,3060,3060,3060,0
|
|
20230731,181700,1789417940,3060,3060,3060,3060,0
|
|
20230731,181600,1789417940,3060,3060,3060,3060,0
|
|
20230731,181500,1789417940,3060,3060,3060,3060,0
|
|
20230731,181400,1789417940,3060,3060,3060,3060,0
|
|
20230731,181300,1789417940,3060,3060,3060,3060,0
|
|
20230731,181200,1789417940,3060,3060,3060,3060,0
|
|
20230731,181100,1789417940,3060,3060,3060,3060,0
|
|
20230731,181000,1789417940,3060,3060,3060,3060,0
|
|
20230731,180900,1789417940,3060,3060,3060,3060,0
|
|
20230731,180800,1789417940,3060,3060,3060,3060,0
|
|
20230731,180700,1789417940,3060,3060,3060,3060,0
|
|
20230731,180600,1789417940,3060,3060,3060,3060,0
|
|
20230731,180500,1789417940,3060,3060,3060,3060,0
|
|
20230731,180400,1789417940,3060,3060,3060,3060,0
|
|
20230731,180300,1789417940,3060,3060,3060,3060,0
|
|
20230731,180200,1789417940,3060,3060,3060,3060,0
|
|
20230731,180100,1789417940,3060,3060,3060,3060,28192
|
|
20230731,180000,1789417940,3060,3060,3060,3060,0
|
|
20230731,175900,1789417940,3060,3060,3060,3060,0
|
|
20230731,175800,1789417940,3060,3060,3060,3060,0
|
|
20230731,175700,1789417940,3060,3060,3060,3060,0
|
|
20230731,175600,1789417940,3060,3060,3060,3060,0
|
|
20230731,175500,1789417940,3060,3060,3060,3060,0
|
|
20230731,175400,1789417940,3060,3060,3060,3060,0
|
|
20230731,175300,1789417940,3060,3060,3060,3060,0
|
|
20230731,175200,1789417940,3060,3060,3060,3060,0
|
|
20230731,175100,1789417940,3060,3060,3060,3060,0
|
|
20230731,175000,1789417940,3060,3060,3060,3060,0
|
|
20230731,174900,1789417940,3060,3060,3060,3060,0
|
|
20230731,174800,1789417940,3060,3060,3060,3060,0
|
|
20230731,174700,1789417940,3060,3060,3060,3060,0
|
|
20230731,174600,1789417940,3060,3060,3060,3060,0
|
|
20230731,174500,1789417940,3060,3060,3060,3060,0
|
|
20230731,174400,1789417940,3060,3060,3060,3060,0
|
|
20230731,174300,1789417940,3060,3060,3060,3060,0
|
|
20230731,174200,1789417940,3060,3060,3060,3060,0
|
|
20230731,174100,1789417940,3060,3060,3060,3060,0
|
|
20230731,174000,1789417940,3060,3060,3060,3060,0
|
|
20230731,173900,1789417940,3060,3060,3060,3060,0
|
|
20230731,173800,1789417940,3060,3060,3060,3060,0
|
|
20230731,173700,1789417940,3060,3060,3060,3060,0
|
|
20230731,173600,1789417940,3060,3060,3060,3060,0
|
|
20230731,173500,1789417940,3060,3060,3060,3060,0
|
|
20230731,173400,1789417940,3060,3060,3060,3060,0
|
|
20230731,173300,1789417940,3060,3060,3060,3060,0
|
|
20230731,173200,1789417940,3060,3060,3060,3060,0
|
|
20230731,173100,1789417940,3060,3060,3060,3060,28192
|
|
20230731,173000,1789417940,3060,3060,3060,3060,0
|
|
20230731,172900,1789417940,3060,3060,3060,3060,0
|
|
20230731,172800,1789417940,3060,3060,3060,3060,0
|
|
20230731,172700,1789417940,3060,3060,3060,3060,0
|
|
20230731,172600,1789417940,3060,3060,3060,3060,0
|
|
20230731,172500,1789417940,3060,3060,3060,3060,0
|
|
20230731,172400,1789417940,3060,3060,3060,3060,0
|
|
20230731,172300,1789417940,3060,3060,3060,3060,0
|
|
20230731,172200,1789417940,3060,3060,3060,3060,0
|
|
20230731,172100,1789417940,3060,3060,3060,3060,0
|
|
20230731,172000,1789417940,3060,3060,3060,3060,0
|
|
20230731,171900,1789417940,3060,3060,3060,3060,0
|
|
20230731,171800,1789417940,3060,3060,3060,3060,0
|
|
20230731,171700,1789417940,3060,3060,3060,3060,0
|
|
20230731,171600,1789417940,3060,3060,3060,3060,0
|
|
20230731,171500,1789417940,3060,3060,3060,3060,0
|
|
20230731,171400,1789417940,3060,3060,3060,3060,0
|
|
20230731,171300,1789417940,3060,3060,3060,3060,0
|
|
20230731,171200,1789417940,3060,3060,3060,3060,0
|
|
20230731,171100,1789417940,3060,3060,3060,3060,0
|
|
20230731,171000,1789417940,3060,3060,3060,3060,0
|
|
20230731,170900,1789417940,3060,3060,3060,3060,0
|
|
20230731,170800,1789417940,3060,3060,3060,3060,0
|
|
20230731,170700,1789417940,3060,3060,3060,3060,0
|
|
20230731,170600,1789417940,3060,3060,3060,3060,0
|
|
20230731,170500,1789417940,3060,3060,3060,3060,0
|
|
20230731,170400,1789417940,3060,3060,3060,3060,0
|
|
20230731,170300,1789417940,3060,3060,3060,3060,0
|
|
20230731,170200,1789417940,3060,3060,3060,3060,0
|
|
20230731,170100,1789417940,3060,3060,3060,3060,28192
|
|
20230731,170000,1789417940,3060,3060,3060,3060,0
|
|
20230731,165900,1789417940,3060,3060,3060,3060,0
|
|
20230731,165800,1789417940,3060,3060,3060,3060,0
|
|
20230731,165700,1789417940,3060,3060,3060,3060,0
|
|
20230731,165600,1789417940,3060,3060,3060,3060,0
|
|
20230731,165500,1789417940,3060,3060,3060,3060,0
|
|
20230731,165400,1789417940,3060,3060,3060,3060,0
|
|
20230731,165300,1789417940,3060,3060,3060,3060,0
|
|
20230731,165200,1789417940,3060,3060,3060,3060,0
|
|
20230731,165100,1789417940,3060,3060,3060,3060,0
|
|
20230731,165000,1789417940,3060,3060,3060,3060,0
|
|
20230731,164900,1789417940,3060,3060,3060,3060,0
|
|
20230731,164800,1789417940,3060,3060,3060,3060,0
|
|
20230731,164700,1789417940,3060,3060,3060,3060,0
|
|
20230731,164600,1789417940,3060,3060,3060,3060,0
|
|
20230731,164500,1789417940,3060,3060,3060,3060,0
|
|
20230731,164400,1789417940,3060,3060,3060,3060,0
|
|
20230731,164300,1789417940,3060,3060,3060,3060,0
|
|
20230731,164200,1789417940,3060,3060,3060,3060,0
|
|
20230731,164100,1789417940,3060,3060,3060,3060,0
|
|
20230731,164000,1789417940,3060,3060,3060,3060,0
|
|
20230731,163900,1789417940,3060,3060,3060,3060,0
|
|
20230731,163800,1789417940,3060,3060,3060,3060,0
|
|
20230731,163700,1789417940,3060,3060,3060,3060,0
|
|
20230731,163600,1789417940,3060,3060,3060,3060,0
|
|
20230731,163500,1789417940,3060,3060,3060,3060,0
|
|
20230731,163400,1789417940,3060,3060,3060,3060,0
|
|
20230731,163300,1789417940,3060,3060,3060,3060,0
|
|
20230731,163200,1789417940,3060,3060,3060,3060,0
|
|
20230731,163100,1789417940,3060,3060,3060,3060,28192
|
|
20230731,163000,1789417940,3060,3060,3060,3060,0
|
|
20230731,162900,1789417940,3060,3060,3060,3060,0
|
|
20230731,162800,1789417940,3060,3060,3060,3060,0
|
|
20230731,162700,1789417940,3060,3060,3060,3060,0
|
|
20230731,162600,1789417940,3060,3060,3060,3060,0
|
|
20230731,162500,1789417940,3060,3060,3060,3060,0
|
|
20230731,162400,1789417940,3060,3060,3060,3060,0
|
|
20230731,162300,1789417940,3060,3060,3060,3060,0
|
|
20230731,162200,1789417940,3060,3060,3060,3060,0
|
|
20230731,162100,1789417940,3060,3060,3060,3060,0
|
|
20230731,162000,1789417940,3060,3060,3060,3060,0
|
|
20230731,161900,1789417940,3060,3060,3060,3060,0
|
|
20230731,161800,1789417940,3060,3060,3060,3060,0
|
|
20230731,161700,1789417940,3060,3060,3060,3060,0
|
|
20230731,161600,1789417940,3060,3060,3060,3060,0
|
|
20230731,161500,1789417940,3060,3060,3060,3060,0
|
|
20230731,161400,1789417940,3060,3060,3060,3060,0
|
|
20230731,161300,1789417940,3060,3060,3060,3060,0
|
|
20230731,161200,1789417940,3060,3060,3060,3060,0
|
|
20230731,161100,1789417940,3060,3060,3060,3060,0
|
|
20230731,161000,1789417940,3060,3060,3060,3060,0
|
|
20230731,160900,1789417940,3060,3060,3060,3060,0
|
|
20230731,160800,1789417940,3060,3060,3060,3060,0
|
|
20230731,160700,1789417940,3060,3060,3060,3060,0
|
|
20230731,160600,1789417940,3060,3060,3060,3060,0
|
|
20230731,160500,1789417940,3060,3060,3060,3060,0
|
|
20230731,160400,1789417940,3060,3060,3060,3060,0
|
|
20230731,160300,1789417940,3060,3060,3060,3060,0
|
|
20230731,160200,1789417940,3060,3060,3060,3060,0
|
|
20230731,160100,1789417940,3060,3060,3060,3060,28192
|
|
20230731,160000,1789417940,3060,3060,3060,3060,0
|
|
20230731,155900,1789417940,3060,3060,3060,3060,0
|
|
20230731,155800,1789417940,3060,3060,3060,3060,0
|
|
20230731,155700,1789417940,3060,3060,3060,3060,0
|
|
20230731,155600,1789417940,3060,3060,3060,3060,0
|
|
20230731,155500,1789417940,3060,3060,3060,3060,0
|
|
20230731,155400,1789417940,3060,3060,3060,3060,0
|
|
20230731,155300,1789417940,3060,3060,3060,3060,0
|
|
20230731,155200,1789417940,3060,3060,3060,3060,0
|
|
20230731,155100,1789417940,3060,3060,3060,3060,0
|
|
20230731,155000,1789417940,3060,3060,3060,3060,0
|
|
20230731,154900,1789417940,3060,3060,3060,3060,0
|
|
20230731,154800,1789417940,3060,3060,3060,3060,0
|
|
20230731,154700,1789417940,3060,3060,3060,3060,0
|
|
20230731,154600,1789417940,3060,3060,3060,3060,0
|
|
20230731,154500,1789417940,3060,3060,3060,3060,0
|
|
20230731,154400,1789417940,3060,3060,3060,3060,0
|
|
20230731,154300,1789417940,3060,3060,3060,3060,0
|
|
20230731,154200,1789417940,3060,3060,3060,3060,0
|
|
20230731,154100,1789417940,3060,3060,3060,3060,0
|
|
20230731,154000,1789417940,3060,3060,3060,3060,0
|
|
20230731,153900,1789417940,3060,3060,3060,3060,0
|
|
20230731,153800,1789417940,3060,3060,3060,3060,0
|
|
20230731,153700,1789417940,3060,3060,3060,3060,0
|
|
20230731,153600,1789417940,3060,3060,3060,3060,0
|
|
20230731,153500,1789417940,3060,3060,3060,3060,0
|
|
20230731,153400,1789417940,3060,3060,3060,3060,0
|
|
20230731,153300,1789417940,3060,3060,3060,3060,0
|
|
20230731,153200,1789417940,3060,3060,3060,3060,0
|
|
20230731,153100,1789417940,3060,3060,3060,3060,28192
|
|
20230731,153000,1789417940,3060,3060,3060,3060,28192
|
|
20230731,152900,1703150420,3065,3065,3065,3065,0
|
|
20230731,152800,1703150420,3065,3065,3065,3065,0
|
|
20230731,152700,1703150420,3065,3065,3065,3065,0
|
|
20230731,152600,1703150420,3065,3065,3065,3065,0
|
|
20230731,152500,1703150420,3065,3065,3065,3065,0
|
|
20230731,152400,1703150420,3065,3065,3065,3065,0
|
|
20230731,152300,1703150420,3065,3065,3065,3065,0
|
|
20230731,152200,1703150420,3065,3065,3065,3065,0
|
|
20230731,152100,1703150420,3065,3065,3065,3065,0
|
|
20230731,152000,1703150420,3065,3065,3065,3065,0
|
|
20230731,151900,1703150420,3065,3070,3070,3065,1546
|
|
20230731,151800,1698411900,3070,3065,3070,3065,1602
|
|
20230731,151700,1693501695,3065,3065,3065,3065,0
|
|
20230731,151600,1693501695,3065,3070,3070,3065,3030
|
|
20230731,151500,1684214620,3070,3065,3070,3065,1660
|
|
20230731,151400,1679126705,3070,3075,3075,3070,186
|
|
20230731,151300,1678555660,3075,3075,3075,3075,12
|
|
20230731,151200,1678518760,3075,3075,3075,3060,526
|
|
20230731,151100,1676904185,3075,3055,3075,3055,815
|
|
20230731,151000,1674414110,3075,3070,3075,3055,304
|
|
20230731,150900,1673484305,3075,3070,3075,3060,6972
|
|
20230731,150800,1652084200,3070,3070,3070,3070,0
|
|
20230731,150700,1652084200,3070,3055,3070,3055,1001
|
|
20230731,150600,1649026130,3070,3060,3070,3060,614
|
|
20230731,150500,1647147280,3060,3060,3060,3060,25
|
|
20230731,150400,1647070780,3070,3060,3070,3060,25
|
|
20230731,150300,1646994270,3070,3070,3070,3070,243
|
|
20230731,150200,1646248260,3070,3070,3070,3070,0
|
|
20230731,150100,1646248260,3070,3070,3070,3055,616
|
|
20230731,150000,1644366170,3070,3065,3070,3065,201
|
|
20230731,145900,1643750100,3075,3075,3075,3075,0
|
|
20230731,145800,1643750100,3075,3075,3075,3075,0
|
|
20230731,145700,1643750100,3075,3075,3075,3060,202
|
|
20230731,145600,1643131950,3075,3075,3075,3075,4
|
|
20230731,145500,1643119650,3075,3075,3075,3075,0
|
|
20230731,145400,1643119650,3075,3075,3075,3075,0
|
|
20230731,145300,1643119650,3075,3075,3075,3050,45098
|
|
20230731,145200,1505385785,3075,3070,3075,3070,1404
|
|
20230731,145100,1501075485,3075,3075,3075,3075,0
|
|
20230731,145000,1501075485,3075,3075,3075,3075,2
|
|
20230731,144900,1501069335,3075,3070,3075,3070,2
|
|
20230731,144800,1501063190,3075,3070,3075,3070,135
|
|
20230731,144700,1500648730,3075,3070,3075,3070,301
|
|
20230731,144600,1499724655,3075,3070,3075,3070,1501
|
|
20230731,144500,1495116580,3075,3075,3075,3075,34
|
|
20230731,144400,1495012030,3075,3070,3075,3070,201
|
|
20230731,144300,1494394955,3075,3075,3075,3075,50
|
|
20230731,144200,1494241205,3075,3075,3075,3075,31
|
|
20230731,144100,1494145880,3070,3070,3070,3070,100
|
|
20230731,144000,1493838880,3075,3070,3075,3070,2816
|
|
20230731,143900,1485192415,3075,3070,3075,3070,2
|
|
20230731,143800,1485186270,3075,3070,3075,3070,1128
|
|
20230731,143700,1481720800,3075,3075,3075,3070,524
|
|
20230731,143600,1480109550,3075,3075,3075,3075,20
|
|
20230731,143500,1480048050,3075,3075,3075,3075,1198
|
|
20230731,143400,1476364200,3075,3075,3075,3075,0
|
|
20230731,143300,1476364200,3075,3075,3075,3075,1124
|
|
20230731,143200,1472907900,3075,3075,3075,3075,120
|
|
20230731,143100,1472538900,3075,3075,3075,3075,2140
|
|
20230731,143000,1465958400,3075,3070,3075,3070,553
|
|
20230731,142900,1464260680,3075,3075,3075,3075,0
|
|
20230731,142800,1464260680,3075,3075,3075,3075,0
|
|
20230731,142700,1464260680,3075,3070,3075,3070,501
|
|
20230731,142600,1462722605,3075,3070,3075,3070,501
|
|
20230731,142500,1461184530,3075,3075,3075,3070,2124
|
|
20230731,142400,1454662700,3075,3070,3075,3070,1447
|
|
20230731,142300,1450220255,3070,3065,3070,3065,5716
|
|
20230731,142200,1432680685,3070,3070,3070,3070,0
|
|
20230731,142100,1432680685,3070,3070,3070,3055,20307
|
|
20230731,142000,1370597990,3070,3070,3070,3070,0
|
|
20230731,141900,1370597990,3070,3060,3070,3060,42
|
|
20230731,141800,1370469450,3070,3070,3070,3070,0
|
|
20230731,141700,1370469450,3070,3070,3070,3070,0
|
|
20230731,141600,1370469450,3070,3070,3070,3070,1
|
|
20230731,141500,1370466380,3075,3060,3075,3060,531
|
|
20230731,141400,1368841505,3065,3060,3065,3060,307
|
|
20230731,141300,1367902080,3070,3070,3070,3060,15290
|
|
20230731,141200,1321082690,3075,3075,3075,3075,126
|
|
20230731,141100,1320695240,3080,3080,3080,3075,31
|
|
20230731,141000,1320599885,3080,3075,3080,3075,553
|
|
20230731,140900,1318898390,3075,3070,3075,3070,928
|
|
20230731,140800,1316046925,3070,3070,3070,3070,1003
|
|
20230731,140700,1312967715,3070,3065,3070,3065,181
|
|
20230731,140600,1312412185,3070,3070,3070,3070,0
|
|
20230731,140500,1312412185,3070,3070,3070,3070,0
|
|
20230731,140400,1312412185,3070,3070,3070,3065,17
|
|
20230731,140300,1312360020,3070,3070,3070,3070,2
|
|
20230731,140200,1312353880,3070,3070,3070,3070,1379
|
|
20230731,140100,1308120350,3070,3065,3070,3060,513
|
|
20230731,140000,1306549560,3070,3065,3070,3060,210
|
|
20230731,135900,1305905920,3065,3070,3070,3065,10026
|
|
20230731,135800,1275175070,3070,3070,3070,3070,30
|
|
20230731,135700,1275082970,3070,3070,3070,3070,0
|
|
20230731,135600,1275082970,3070,3070,3070,3070,200
|
|
20230731,135500,1274468970,3070,3070,3070,3070,0
|
|
20230731,135400,1274468970,3070,3075,3075,3070,789
|
|
20230731,135300,1272046565,3075,3075,3075,3070,710
|
|
20230731,135200,1269866855,3075,3065,3075,3065,6921
|
|
20230731,135100,1248645135,3070,3070,3070,3070,1309
|
|
20230731,135000,1244626505,3075,3070,3075,3070,2288
|
|
20230731,134900,1237602175,3075,3075,3075,3075,178
|
|
20230731,134800,1237054825,3075,3075,3075,3075,0
|
|
20230731,134700,1237054825,3075,3070,3075,3070,21
|
|
20230731,134600,1236990350,3075,3080,3080,3070,6501
|
|
20230731,134500,1217021420,3085,3085,3085,3085,0
|
|
20230731,134400,1217021420,3085,3080,3085,3080,898
|
|
20230731,134300,1214255215,3085,3085,3085,3085,0
|
|
20230731,134200,1214255215,3085,3085,3085,3085,10
|
|
20230731,134100,1214224365,3085,3085,3085,3085,0
|
|
20230731,134000,1214224365,3085,3080,3085,3080,949
|
|
20230731,133900,1211301440,3080,3080,3080,3075,6149
|
|
20230731,133800,1192362620,3080,3080,3080,3080,2117
|
|
20230731,133700,1185842260,3080,3080,3080,3080,100
|
|
20230731,133600,1185534260,3080,3080,3080,3080,130
|
|
20230731,133500,1185133860,3080,3080,3080,3080,1000
|
|
20230731,133400,1182053860,3080,3080,3080,3080,0
|
|
20230731,133300,1182053860,3080,3075,3080,3075,1941
|
|
20230731,133200,1176085275,3075,3075,3075,3075,0
|
|
20230731,133100,1176085275,3075,3075,3075,3075,4880
|
|
20230731,133000,1161079275,3080,3080,3080,3075,70
|
|
20230731,132900,1160863940,3080,3075,3080,3075,200
|
|
20230731,132800,1160248935,3080,3080,3080,3080,0
|
|
20230731,132700,1160248935,3080,3080,3080,3080,15
|
|
20230731,132600,1160202735,3080,3080,3080,3080,4516
|
|
20230731,132500,1146293455,3080,3080,3080,3080,1
|
|
20230731,132400,1146290375,3080,3080,3080,3080,42
|
|
20230731,132300,1146161015,3080,3075,3080,3075,434
|
|
20230731,132200,1144825940,3080,3080,3080,3080,627
|
|
20230731,132100,1142894780,3080,3075,3080,3075,240
|
|
20230731,132000,1142156775,3080,3075,3080,3075,436
|
|
20230731,131900,1140815045,3080,3080,3080,3075,204
|
|
20230731,131800,1140187725,3075,3080,3080,3075,425
|
|
20230731,131700,1138879225,3080,3080,3080,3080,400
|
|
20230731,131600,1137647225,3080,3080,3080,3080,0
|
|
20230731,131500,1137647225,3080,3075,3080,3075,652
|
|
20230731,131400,1135639070,3080,3075,3080,3075,11
|
|
20230731,131300,1135605240,3080,3080,3080,3080,0
|
|
20230731,131200,1135605240,3080,3075,3080,3075,2
|
|
20230731,131100,1135599085,3080,3080,3080,3080,0
|
|
20230731,131000,1135599085,3080,3075,3080,3075,40
|
|
20230731,130900,1135476035,3085,3080,3085,3080,2122
|
|
20230731,130800,1128940270,3080,3075,3080,3075,860
|
|
20230731,130700,1126293970,3080,3080,3080,3080,0
|
|
20230731,130600,1126293970,3080,3075,3080,3075,20
|
|
20230731,130500,1126232465,3080,3080,3080,3080,0
|
|
20230731,130400,1126232465,3080,3080,3080,3080,20
|
|
20230731,130300,1126170865,3080,3080,3085,3080,4101
|
|
20230731,130200,1113539780,3085,3080,3085,3080,1001
|
|
20230731,130100,1110456695,3085,3075,3085,3075,2760
|
|
20230731,130000,1101956140,3080,3080,3080,3080,0
|
|
20230731,125900,1101956140,3080,3080,3080,3080,0
|
|
20230731,125800,1101956140,3080,3075,3080,3075,27
|
|
20230731,125700,1101873105,3080,3080,3080,3075,594
|
|
20230731,125600,1100044585,3080,3075,3080,3075,81
|
|
20230731,125500,1099795505,3080,3080,3080,3080,200
|
|
20230731,125400,1099179505,3080,3075,3080,3075,210
|
|
20230731,125300,1098533745,3080,3075,3080,3075,101
|
|
20230731,125200,1098222865,3080,3080,3080,3080,0
|
|
20230731,125100,1098222865,3080,3075,3080,3075,982
|
|
20230731,125000,1095203210,3080,3080,3080,3080,0
|
|
20230731,124900,1095203210,3080,3080,3080,3080,650
|
|
20230731,124800,1093201210,3080,3080,3080,3080,1909
|
|
20230731,124700,1087321490,3080,3080,3080,3080,1435
|
|
20230731,124600,1082901690,3075,3075,3075,3075,3
|
|
20230731,124500,1082892465,3080,3080,3080,3080,196
|
|
20230731,124400,1082288785,3080,3080,3080,3080,1981
|
|
20230731,124300,1076187305,3080,3080,3080,3080,38
|
|
20230731,124200,1076070265,3080,3080,3080,3080,0
|
|
20230731,124100,1076070265,3080,3075,3080,3075,122
|
|
20230731,124000,1075695105,3080,3080,3080,3080,270
|
|
20230731,123900,1074863505,3080,3080,3080,3080,7
|
|
20230731,123800,1074841945,3080,3080,3080,3075,602
|
|
20230731,123700,1072987790,3080,3080,3080,3075,31
|
|
20230731,123600,1072892410,3080,3080,3080,3075,212
|
|
20230731,123500,1072240500,3080,3075,3080,3075,6
|
|
20230731,123400,1072222035,3080,3080,3080,3080,0
|
|
20230731,123300,1072222035,3080,3080,3080,3080,1
|
|
20230731,123200,1072218955,3080,3080,3080,3080,2
|
|
20230731,123100,1072212795,3080,3080,3080,3080,250
|
|
20230731,123000,1071442795,3080,3080,3080,3080,950
|
|
20230731,122900,1068516795,3080,3075,3080,3075,14046
|
|
20230731,122800,1025283875,3075,3075,3075,3075,0
|
|
20230731,122700,1025283875,3075,3070,3075,3070,252
|
|
20230731,122600,1024510190,3075,3070,3075,3070,208
|
|
20230731,122500,1023871615,3075,3075,3075,3075,0
|
|
20230731,122400,1023871615,3075,3075,3075,3075,0
|
|
20230731,122300,1023871615,3075,3070,3075,3070,4450
|
|
20230731,122200,1010210100,3075,3075,3075,3075,15
|
|
20230731,122100,1010163975,3075,3070,3075,3070,51
|
|
20230731,122000,1010007400,3075,3070,3075,3070,226
|
|
20230731,121900,1009313425,3075,3070,3075,3070,256
|
|
20230731,121800,1008526725,3075,3075,3075,3070,1502
|
|
20230731,121700,1003915575,3075,3075,3075,3075,144
|
|
20230731,121600,1003472775,3075,3070,3075,3070,589
|
|
20230731,121500,1001664535,3075,3075,3075,3075,1
|
|
20230731,121400,1001661460,3070,3070,3075,3070,132
|
|
20230731,121300,1001256215,3075,3070,3075,3070,3013
|
|
20230731,121200,992005905,3075,3075,3075,3075,0
|
|
20230731,121100,992005905,3075,3075,3075,3070,130
|
|
20230731,121000,991606655,3075,3075,3075,3075,326
|
|
20230731,120900,990604205,3075,3075,3075,3075,195
|
|
20230731,120800,990004580,3075,3070,3075,3070,101
|
|
20230731,120700,989694505,3075,3075,3075,3075,0
|
|
20230731,120600,989694505,3075,3075,3075,3075,1572
|
|
20230731,120500,984860605,3075,3070,3075,3070,2
|
|
20230731,120400,984854460,3075,3070,3075,3070,100
|
|
20230731,120300,984547455,3070,3075,3075,3070,8831
|
|
20230731,120200,957431775,3075,3080,3080,3075,514
|
|
20230731,120100,955850700,3075,3075,3075,3075,100
|
|
20230731,120000,955543200,3080,3075,3080,3070,186
|
|
20230731,115900,954971740,3080,3070,3080,3070,101
|
|
20230731,115800,954661660,3080,3070,3080,3070,101
|
|
20230731,115700,954351580,3080,3070,3080,3070,102
|
|
20230731,115600,954038420,3080,3080,3080,3080,0
|
|
20230731,115500,954038420,3080,3075,3080,3075,51
|
|
20230731,115400,953881590,3080,3080,3080,3080,951
|
|
20230731,115300,950952510,3080,3080,3080,3070,649
|
|
20230731,115200,948959050,3080,3080,3080,3080,31
|
|
20230731,115100,948863570,3080,3080,3080,3080,2
|
|
20230731,115000,948857410,3080,3080,3080,3080,0
|
|
20230731,114900,948857410,3080,3080,3080,3080,32
|
|
20230731,114800,948758850,3080,3070,3080,3070,2613
|
|
20230731,114700,940736845,3070,3070,3070,3070,2043
|
|
20230731,114600,934464835,3070,3070,3070,3070,0
|
|
20230731,114500,934464835,3070,3070,3070,3070,50
|
|
20230731,114400,934311335,3070,3070,3070,3070,50
|
|
20230731,114300,934157835,3070,3070,3070,3065,68
|
|
20230731,114200,933949080,3070,3065,3070,3065,2
|
|
20230731,114100,933942945,3070,3070,3070,3070,0
|
|
20230731,114000,933942945,3070,3070,3070,3070,168
|
|
20230731,113900,933427185,3070,3070,3070,3070,100
|
|
20230731,113800,933120185,3070,3065,3070,3065,695
|
|
20230731,113700,930990000,3065,3065,3065,3065,10
|
|
20230731,113600,930959350,3065,3065,3065,3065,0
|
|
20230731,113500,930959350,3065,3065,3065,3065,10
|
|
20230731,113400,930928700,3065,3065,3070,3065,209
|
|
20230731,113300,930288095,3070,3060,3070,3060,21
|
|
20230731,113200,930223825,3070,3065,3070,3065,688
|
|
20230731,113100,928115100,3065,3065,3065,3065,0
|
|
20230731,113000,928115100,3065,3065,3065,3060,656
|
|
20230731,112900,926105210,3065,3060,3065,3060,323
|
|
20230731,112800,925115225,3070,3070,3070,3070,21
|
|
20230731,112700,925050755,3060,3070,3070,3060,1190
|
|
20230731,112600,921409095,3070,3070,3070,3070,0
|
|
20230731,112500,921409095,3070,3070,3070,3070,1
|
|
20230731,112400,921406025,3070,3070,3070,3070,5
|
|
20230731,112300,921390675,3070,3070,3070,3070,0
|
|
20230731,112200,921390675,3070,3070,3070,3070,0
|
|
20230731,112100,921390675,3070,3065,3070,3065,988
|
|
20230731,112000,918362435,3070,3070,3070,3065,1906
|
|
20230731,111900,912520290,3070,3065,3070,3065,391
|
|
20230731,111800,911321470,3070,3070,3070,3070,1
|
|
20230731,111700,911318400,3070,3065,3070,3065,2
|
|
20230731,111600,911312265,3070,3070,3070,3070,73
|
|
20230731,111500,911088155,3070,3070,3070,3070,868
|
|
20230731,111400,908423395,3065,3065,3070,3065,170
|
|
20230731,111300,907902295,3070,3070,3070,3070,0
|
|
20230731,111200,907902295,3070,3070,3070,3070,11
|
|
20230731,111100,907868525,3070,3065,3070,3065,1411
|
|
20230731,111000,903540255,3070,3070,3070,3065,42
|
|
20230731,110900,903411470,3070,3070,3070,3070,628
|
|
20230731,110800,901483510,3070,3070,3070,3070,80
|
|
20230731,110700,901237910,3070,3070,3070,3070,0
|
|
20230731,110600,901237910,3070,3065,3070,3065,1290
|
|
20230731,110500,897284055,3070,3070,3070,3070,661
|
|
20230731,110400,895254785,3070,3070,3070,3065,424
|
|
20230731,110300,893954355,3070,3070,3070,3070,16
|
|
20230731,110200,893905235,3070,3070,3070,3070,50
|
|
20230731,110100,893751735,3070,3070,3070,3060,1305
|
|
20230731,110000,889747385,3060,3070,3075,3060,8594
|
|
20230731,105900,863428245,3080,3080,3080,3080,0
|
|
20230731,105800,863428245,3080,3075,3080,3075,232
|
|
20230731,105700,862713785,3080,3080,3080,3080,0
|
|
20230731,105600,862713785,3080,3075,3080,3075,479
|
|
20230731,105500,861240755,3075,3075,3075,3075,1
|
|
20230731,105400,861237680,3075,3075,3075,3075,1
|
|
20230731,105300,861234605,3075,3075,3075,3075,403
|
|
20230731,105200,859995380,3080,3080,3080,3080,0
|
|
20230731,105100,859995380,3080,3075,3080,3065,4731
|
|
20230731,105000,845476220,3080,3080,3080,3080,0
|
|
20230731,104900,845476220,3080,3075,3080,3075,429
|
|
20230731,104800,844155535,3080,3075,3080,3075,163
|
|
20230731,104700,843654295,3080,3075,3080,3075,692
|
|
20230731,104600,841526390,3075,3080,3085,3075,6010
|
|
20230731,104500,823029135,3085,3085,3085,3080,7
|
|
20230731,104400,823007565,3085,3085,3085,3085,9
|
|
20230731,104300,822979800,3085,3085,3085,3085,108
|
|
20230731,104200,822646620,3085,3085,3085,3080,312
|
|
20230731,104100,821684105,3085,3085,3090,3085,764
|
|
20230731,104000,819327160,3090,3080,3090,3080,840
|
|
20230731,103900,816739450,3090,3090,3090,3085,2768
|
|
20230731,103800,808200010,3090,3085,3090,3085,183
|
|
20230731,103700,807634790,3090,3085,3090,3085,207
|
|
20230731,103600,806996185,3090,3090,3090,3090,0
|
|
20230731,103500,806996185,3090,3085,3090,3085,204
|
|
20230731,103400,806366325,3090,3090,3090,3090,0
|
|
20230731,103300,806366325,3090,3090,3090,3090,160
|
|
20230731,103200,805871925,3090,3090,3090,3090,24
|
|
20230731,103100,805797765,3090,3090,3090,3090,661
|
|
20230731,103000,803755275,3090,3090,3090,3085,6582
|
|
20230731,102900,783433300,3090,3090,3090,3080,480
|
|
20230731,102800,781952200,3090,3085,3090,3085,61
|
|
20230731,102700,781764000,3090,3090,3090,3090,0
|
|
20230731,102600,781764000,3090,3080,3090,3080,1031
|
|
20230731,102500,778583500,3090,3080,3090,3080,17
|
|
20230731,102400,778531130,3090,3085,3090,3085,551
|
|
20230731,102300,776831290,3090,3075,3090,3075,702
|
|
20230731,102200,774667615,3085,3090,3090,3075,6590
|
|
20230731,102100,754360800,3090,3090,3090,3075,9781
|
|
20230731,102000,724194895,3090,3090,3090,3090,1050
|
|
20230731,101900,720950395,3090,3090,3090,3090,1272
|
|
20230731,101800,717019915,3090,3085,3090,3085,1512
|
|
20230731,101700,712354615,3095,3090,3095,3080,7444
|
|
20230731,101600,689378740,3095,3090,3095,3090,3707
|
|
20230731,101500,677923495,3090,3085,3090,3085,2547
|
|
20230731,101400,670058900,3090,3085,3090,3085,2578
|
|
20230731,101300,662105205,3090,3085,3090,3085,7578
|
|
20230731,101200,638727070,3085,3080,3090,3080,7008
|
|
20230731,101100,617122410,3080,3080,3080,3075,3372
|
|
20230731,101000,606746845,3080,3070,3080,3070,4505
|
|
20230731,100900,592896495,3070,3070,3070,3070,5551
|
|
20230731,100800,575854925,3070,3070,3070,3065,1177
|
|
20230731,100700,572246120,3070,3060,3070,3060,4848
|
|
20230731,100600,557389590,3060,3065,3065,3060,7260
|
|
20230731,100500,535168485,3065,3065,3070,3065,5208
|
|
20230731,100400,519205895,3070,3070,3070,3070,450
|
|
20230731,100300,517824395,3070,3065,3070,3060,1809
|
|
20230731,100200,512286150,3070,3070,3070,3070,11
|
|
20230731,100100,512252380,3070,3065,3070,3065,4080
|
|
20230731,100000,499747155,3065,3065,3065,3065,0
|
|
20230731,095900,499747155,3065,3060,3065,3060,9107
|
|
20230731,095800,471879230,3060,3060,3060,3060,279
|
|
20230731,095700,471025490,3060,3060,3060,3060,1
|
|
20230731,095600,471022430,3060,3060,3060,3055,275
|
|
20230731,095500,470182080,3060,3060,3060,3050,1024
|
|
20230731,095400,467057585,3060,3060,3060,3055,77
|
|
20230731,095300,466822090,3060,3060,3060,3060,955
|
|
20230731,095200,463899790,3060,3060,3060,3060,259
|
|
20230731,095100,463107250,3060,3060,3060,3055,832
|
|
20230731,095000,460565155,3060,3060,3060,3055,305
|
|
20230731,094900,459631875,3060,3060,3060,3060,1894
|
|
20230731,094800,453836235,3060,3060,3060,3055,1547
|
|
20230731,094700,449105415,3060,3055,3060,3050,552
|
|
20230731,094600,447418585,3060,3055,3060,3055,1271
|
|
20230731,094500,443535675,3055,3055,3055,3055,50
|
|
20230731,094400,443382925,3060,3055,3060,3055,1410
|
|
20230731,094300,439075285,3060,3055,3060,3055,1841
|
|
20230731,094200,433445325,3060,3060,3060,3060,193
|
|
20230731,094100,432854745,3060,3050,3060,3050,1012
|
|
20230731,094000,429763035,3055,3055,3060,3055,1468
|
|
20230731,093900,425278290,3060,3050,3060,3050,2935
|
|
20230731,093800,416319365,3055,3055,3055,3050,592
|
|
20230731,093700,414512480,3055,3055,3055,3055,5
|
|
20230731,093600,414497205,3055,3050,3055,3045,11994
|
|
20230731,093500,377968785,3050,3050,3050,3045,1103
|
|
20230731,093400,374608645,3055,3055,3055,3040,10153
|
|
20230731,093300,343707865,3055,3055,3055,3050,234
|
|
20230731,093200,342993045,3055,3050,3055,3040,10333
|
|
20230731,093100,311556565,3055,3055,3055,3045,10516
|
|
20230731,093000,279521035,3055,3060,3060,3050,260
|
|
20230731,092900,278726010,3060,3050,3060,3045,5982
|
|
20230731,092800,260483390,3050,3050,3050,3045,5114
|
|
20230731,092700,244887105,3050,3045,3050,3045,93
|
|
20230731,092600,244603810,3050,3050,3050,3045,318
|
|
20230731,092500,243634470,3050,3050,3050,3045,5588
|
|
20230731,092400,226596090,3050,3045,3050,3045,5712
|
|
20230731,092300,209203015,3045,3050,3050,3045,2154
|
|
20230731,092200,202643525,3050,3045,3050,3045,2728
|
|
20230731,092100,194336740,3050,3050,3050,3045,2788
|
|
20230731,092000,185838340,3055,3050,3055,3050,5282
|
|
20230731,091900,169728185,3055,3050,3055,3050,5739
|
|
20230731,091800,152214230,3060,3060,3060,3050,3920
|
|
20230731,091700,140256150,3060,3060,3060,3060,321
|
|
20230731,091600,139273890,3050,3055,3065,3050,1155
|
|
20230731,091500,135750195,3065,3055,3065,3055,942
|
|
20230731,091400,132872375,3055,3055,3065,3050,1312
|
|
20230731,091300,128866405,3065,3055,3070,3055,1518
|
|
20230731,091200,124218060,3055,3055,3065,3055,635
|
|
20230731,091100,122278025,3055,3050,3055,3050,8020
|
|
20230731,091000,97777620,3050,3050,3050,3045,1175
|
|
20230731,090900,94198870,3050,3045,3050,3045,295
|
|
20230731,090800,93299620,3050,3045,3050,3045,117
|
|
20230731,090700,92943320,3045,3045,3050,3045,560
|
|
20230731,090600,91237370,3055,3045,3055,3040,825
|
|
20230731,090500,88719155,3045,3045,3045,3045,1462
|
|
20230731,090400,84267365,3045,3050,3050,3045,2644
|
|
20230731,090300,76211950,3045,3050,3055,3045,4565
|
|
20230731,090200,62296190,3050,3055,3055,3045,5895
|
|
20230731,090100,44313510,3055,3060,3060,3050,3062
|
|
20230731,090000,34961580,3055,3060,3060,3050,11430
|