598 lines
29 KiB
CSV
598 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230731,185500,2947246480,7720,7720,7720,7720,4824
|
|
20230731,185400,2947246480,7720,7720,7720,7720,0
|
|
20230731,185300,2947246480,7720,7720,7720,7720,0
|
|
20230731,185200,2947246480,7720,7720,7720,7720,0
|
|
20230731,185100,2947246480,7720,7720,7720,7720,0
|
|
20230731,185000,2947246480,7720,7720,7720,7720,0
|
|
20230731,184900,2947246480,7720,7720,7720,7720,0
|
|
20230731,184800,2947246480,7720,7720,7720,7720,0
|
|
20230731,184700,2947246480,7720,7720,7720,7720,0
|
|
20230731,184600,2947246480,7720,7720,7720,7720,0
|
|
20230731,184500,2947246480,7720,7720,7720,7720,0
|
|
20230731,184400,2947246480,7720,7720,7720,7720,0
|
|
20230731,184300,2947246480,7720,7720,7720,7720,0
|
|
20230731,184200,2947246480,7720,7720,7720,7720,0
|
|
20230731,184100,2947246480,7720,7720,7720,7720,0
|
|
20230731,184000,2947246480,7720,7720,7720,7720,0
|
|
20230731,183900,2947246480,7720,7720,7720,7720,0
|
|
20230731,183800,2947246480,7720,7720,7720,7720,0
|
|
20230731,183700,2947246480,7720,7720,7720,7720,0
|
|
20230731,183600,2947246480,7720,7720,7720,7720,0
|
|
20230731,183500,2947246480,7720,7720,7720,7720,0
|
|
20230731,183400,2947246480,7720,7720,7720,7720,0
|
|
20230731,183300,2947246480,7720,7720,7720,7720,0
|
|
20230731,183200,2947246480,7720,7720,7720,7720,0
|
|
20230731,183100,2947246480,7720,7720,7720,7720,0
|
|
20230731,183000,2947246480,7720,7720,7720,7720,0
|
|
20230731,182900,2947246480,7720,7720,7720,7720,0
|
|
20230731,182800,2947246480,7720,7720,7720,7720,0
|
|
20230731,182700,2947246480,7720,7720,7720,7720,0
|
|
20230731,182600,2947246480,7720,7720,7720,7720,0
|
|
20230731,182500,2947246480,7720,7720,7720,7720,4824
|
|
20230731,182400,2947246480,7720,7720,7720,7720,0
|
|
20230731,182300,2947246480,7720,7720,7720,7720,0
|
|
20230731,182200,2947246480,7720,7720,7720,7720,0
|
|
20230731,182100,2947246480,7720,7720,7720,7720,0
|
|
20230731,182000,2947246480,7720,7720,7720,7720,0
|
|
20230731,181900,2947246480,7720,7720,7720,7720,0
|
|
20230731,181800,2947246480,7720,7720,7720,7720,0
|
|
20230731,181700,2947246480,7720,7720,7720,7720,0
|
|
20230731,181600,2947246480,7720,7720,7720,7720,0
|
|
20230731,181500,2947246480,7720,7720,7720,7720,0
|
|
20230731,181400,2947246480,7720,7720,7720,7720,0
|
|
20230731,181300,2947246480,7720,7720,7720,7720,0
|
|
20230731,181200,2947246480,7720,7720,7720,7720,0
|
|
20230731,181100,2947246480,7720,7720,7720,7720,0
|
|
20230731,181000,2947246480,7720,7720,7720,7720,0
|
|
20230731,180900,2947246480,7720,7720,7720,7720,0
|
|
20230731,180800,2947246480,7720,7720,7720,7720,0
|
|
20230731,180700,2947246480,7720,7720,7720,7720,0
|
|
20230731,180600,2947246480,7720,7720,7720,7720,0
|
|
20230731,180500,2947246480,7720,7720,7720,7720,0
|
|
20230731,180400,2947246480,7720,7720,7720,7720,0
|
|
20230731,180300,2947246480,7720,7720,7720,7720,0
|
|
20230731,180200,2947246480,7720,7720,7720,7720,0
|
|
20230731,180100,2947246480,7720,7720,7720,7720,0
|
|
20230731,180000,2947246480,7720,7720,7720,7720,0
|
|
20230731,175900,2947246480,7720,7720,7720,7720,0
|
|
20230731,175800,2947246480,7720,7720,7720,7720,0
|
|
20230731,175700,2947246480,7720,7720,7720,7720,0
|
|
20230731,175600,2947246480,7720,7720,7720,7720,0
|
|
20230731,175500,2947246480,7720,7720,7720,7720,4824
|
|
20230731,175400,2947246480,7720,7720,7720,7720,0
|
|
20230731,175300,2947246480,7720,7720,7720,7720,0
|
|
20230731,175200,2947246480,7720,7720,7720,7720,0
|
|
20230731,175100,2947246480,7720,7720,7720,7720,0
|
|
20230731,175000,2947246480,7720,7720,7720,7720,0
|
|
20230731,174900,2947246480,7720,7720,7720,7720,0
|
|
20230731,174800,2947246480,7720,7720,7720,7720,0
|
|
20230731,174700,2947246480,7720,7720,7720,7720,0
|
|
20230731,174600,2947246480,7720,7720,7720,7720,0
|
|
20230731,174500,2947246480,7720,7720,7720,7720,0
|
|
20230731,174400,2947246480,7720,7720,7720,7720,0
|
|
20230731,174300,2947246480,7720,7720,7720,7720,0
|
|
20230731,174200,2947246480,7720,7720,7720,7720,0
|
|
20230731,174100,2947246480,7720,7720,7720,7720,0
|
|
20230731,174000,2947246480,7720,7720,7720,7720,0
|
|
20230731,173900,2947246480,7720,7720,7720,7720,0
|
|
20230731,173800,2947246480,7720,7720,7720,7720,0
|
|
20230731,173700,2947246480,7720,7720,7720,7720,0
|
|
20230731,173600,2947246480,7720,7720,7720,7720,0
|
|
20230731,173500,2947246480,7720,7720,7720,7720,0
|
|
20230731,173400,2947246480,7720,7720,7720,7720,0
|
|
20230731,173300,2947246480,7720,7720,7720,7720,0
|
|
20230731,173200,2947246480,7720,7720,7720,7720,0
|
|
20230731,173100,2947246480,7720,7720,7720,7720,0
|
|
20230731,173000,2947246480,7720,7720,7720,7720,0
|
|
20230731,172900,2947246480,7720,7720,7720,7720,0
|
|
20230731,172800,2947246480,7720,7720,7720,7720,0
|
|
20230731,172700,2947246480,7720,7720,7720,7720,0
|
|
20230731,172600,2947246480,7720,7720,7720,7720,0
|
|
20230731,172500,2947246480,7720,7720,7720,7720,4824
|
|
20230731,172400,2947246480,7720,7720,7720,7720,0
|
|
20230731,172300,2947246480,7720,7720,7720,7720,0
|
|
20230731,172200,2947246480,7720,7720,7720,7720,0
|
|
20230731,172100,2947246480,7720,7720,7720,7720,0
|
|
20230731,172000,2947246480,7720,7720,7720,7720,0
|
|
20230731,171900,2947246480,7720,7720,7720,7720,0
|
|
20230731,171800,2947246480,7720,7720,7720,7720,0
|
|
20230731,171700,2947246480,7720,7720,7720,7720,0
|
|
20230731,171600,2947246480,7720,7720,7720,7720,0
|
|
20230731,171500,2947246480,7720,7720,7720,7720,0
|
|
20230731,171400,2947246480,7720,7720,7720,7720,0
|
|
20230731,171300,2947246480,7720,7720,7720,7720,0
|
|
20230731,171200,2947246480,7720,7720,7720,7720,0
|
|
20230731,171100,2947246480,7720,7720,7720,7720,0
|
|
20230731,171000,2947246480,7720,7720,7720,7720,0
|
|
20230731,170900,2947246480,7720,7720,7720,7720,0
|
|
20230731,170800,2947246480,7720,7720,7720,7720,0
|
|
20230731,170700,2947246480,7720,7720,7720,7720,0
|
|
20230731,170600,2947246480,7720,7720,7720,7720,0
|
|
20230731,170500,2947246480,7720,7720,7720,7720,0
|
|
20230731,170400,2947246480,7720,7720,7720,7720,0
|
|
20230731,170300,2947246480,7720,7720,7720,7720,0
|
|
20230731,170200,2947246480,7720,7720,7720,7720,0
|
|
20230731,170100,2947246480,7720,7720,7720,7720,0
|
|
20230731,170000,2947246480,7720,7720,7720,7720,0
|
|
20230731,165900,2947246480,7720,7720,7720,7720,0
|
|
20230731,165800,2947246480,7720,7720,7720,7720,0
|
|
20230731,165700,2947246480,7720,7720,7720,7720,0
|
|
20230731,165600,2947246480,7720,7720,7720,7720,0
|
|
20230731,165500,2947246480,7720,7720,7720,7720,4824
|
|
20230731,165400,2947246480,7720,7720,7720,7720,0
|
|
20230731,165300,2947246480,7720,7720,7720,7720,0
|
|
20230731,165200,2947246480,7720,7720,7720,7720,0
|
|
20230731,165100,2947246480,7720,7720,7720,7720,0
|
|
20230731,165000,2947246480,7720,7720,7720,7720,0
|
|
20230731,164900,2947246480,7720,7720,7720,7720,0
|
|
20230731,164800,2947246480,7720,7720,7720,7720,0
|
|
20230731,164700,2947246480,7720,7720,7720,7720,0
|
|
20230731,164600,2947246480,7720,7720,7720,7720,0
|
|
20230731,164500,2947246480,7720,7720,7720,7720,0
|
|
20230731,164400,2947246480,7720,7720,7720,7720,0
|
|
20230731,164300,2947246480,7720,7720,7720,7720,0
|
|
20230731,164200,2947246480,7720,7720,7720,7720,0
|
|
20230731,164100,2947246480,7720,7720,7720,7720,0
|
|
20230731,164000,2947246480,7720,7720,7720,7720,0
|
|
20230731,163900,2947246480,7720,7720,7720,7720,0
|
|
20230731,163800,2947246480,7720,7720,7720,7720,0
|
|
20230731,163700,2947246480,7720,7720,7720,7720,0
|
|
20230731,163600,2947246480,7720,7720,7720,7720,0
|
|
20230731,163500,2947246480,7720,7720,7720,7720,0
|
|
20230731,163400,2947246480,7720,7720,7720,7720,0
|
|
20230731,163300,2947246480,7720,7720,7720,7720,0
|
|
20230731,163200,2947246480,7720,7720,7720,7720,0
|
|
20230731,163100,2947246480,7720,7720,7720,7720,0
|
|
20230731,163000,2947246480,7720,7720,7720,7720,0
|
|
20230731,162900,2947246480,7720,7720,7720,7720,0
|
|
20230731,162800,2947246480,7720,7720,7720,7720,0
|
|
20230731,162700,2947246480,7720,7720,7720,7720,0
|
|
20230731,162600,2947246480,7720,7720,7720,7720,0
|
|
20230731,162500,2947246480,7720,7720,7720,7720,4824
|
|
20230731,162400,2947246480,7720,7720,7720,7720,0
|
|
20230731,162300,2947246480,7720,7720,7720,7720,0
|
|
20230731,162200,2947246480,7720,7720,7720,7720,0
|
|
20230731,162100,2947246480,7720,7720,7720,7720,0
|
|
20230731,162000,2947246480,7720,7720,7720,7720,0
|
|
20230731,161900,2947246480,7720,7720,7720,7720,0
|
|
20230731,161800,2947246480,7720,7720,7720,7720,0
|
|
20230731,161700,2947246480,7720,7720,7720,7720,0
|
|
20230731,161600,2947246480,7720,7720,7720,7720,0
|
|
20230731,161500,2947246480,7720,7720,7720,7720,0
|
|
20230731,161400,2947246480,7720,7720,7720,7720,0
|
|
20230731,161300,2947246480,7720,7720,7720,7720,0
|
|
20230731,161200,2947246480,7720,7720,7720,7720,0
|
|
20230731,161100,2947246480,7720,7720,7720,7720,0
|
|
20230731,161000,2947246480,7720,7720,7720,7720,0
|
|
20230731,160900,2947246480,7720,7720,7720,7720,0
|
|
20230731,160800,2947246480,7720,7720,7720,7720,0
|
|
20230731,160700,2947246480,7720,7720,7720,7720,0
|
|
20230731,160600,2947246480,7720,7720,7720,7720,0
|
|
20230731,160500,2947246480,7720,7720,7720,7720,0
|
|
20230731,160400,2947246480,7720,7720,7720,7720,0
|
|
20230731,160300,2947246480,7720,7720,7720,7720,0
|
|
20230731,160200,2947246480,7720,7720,7720,7720,0
|
|
20230731,160100,2947246480,7720,7720,7720,7720,0
|
|
20230731,160000,2947246480,7720,7720,7720,7720,0
|
|
20230731,155900,2947246480,7720,7720,7720,7720,0
|
|
20230731,155800,2947246480,7720,7720,7720,7720,0
|
|
20230731,155700,2947246480,7720,7720,7720,7720,0
|
|
20230731,155600,2947246480,7720,7720,7720,7720,0
|
|
20230731,155500,2947246480,7720,7720,7720,7720,4824
|
|
20230731,155400,2947246480,7720,7720,7720,7720,0
|
|
20230731,155300,2947246480,7720,7720,7720,7720,0
|
|
20230731,155200,2947246480,7720,7720,7720,7720,0
|
|
20230731,155100,2947246480,7720,7720,7720,7720,0
|
|
20230731,155000,2947246480,7720,7720,7720,7720,0
|
|
20230731,154900,2947246480,7720,7720,7720,7720,0
|
|
20230731,154800,2947246480,7720,7720,7720,7720,0
|
|
20230731,154700,2947246480,7720,7720,7720,7720,0
|
|
20230731,154600,2947246480,7720,7720,7720,7720,0
|
|
20230731,154500,2947246480,7720,7720,7720,7720,0
|
|
20230731,154400,2947246480,7720,7720,7720,7720,0
|
|
20230731,154300,2947246480,7720,7720,7720,7720,0
|
|
20230731,154200,2947246480,7720,7720,7720,7720,0
|
|
20230731,154100,2947246480,7720,7720,7720,7720,0
|
|
20230731,154000,2947246480,7720,7720,7720,7720,0
|
|
20230731,153900,2947246480,7720,7720,7720,7720,0
|
|
20230731,153800,2947246480,7720,7720,7720,7720,0
|
|
20230731,153700,2947246480,7720,7720,7720,7720,0
|
|
20230731,153600,2947246480,7720,7720,7720,7720,0
|
|
20230731,153500,2947246480,7720,7720,7720,7720,0
|
|
20230731,153400,2947246480,7720,7720,7720,7720,0
|
|
20230731,153300,2947246480,7720,7720,7720,7720,0
|
|
20230731,153200,2947246480,7720,7720,7720,7720,0
|
|
20230731,153100,2947246480,7720,7720,7720,7720,0
|
|
20230731,153000,2947246480,7720,7720,7720,7720,4824
|
|
20230731,152900,2910005200,7730,7730,7730,7730,0
|
|
20230731,152800,2910005200,7730,7730,7730,7730,0
|
|
20230731,152700,2910005200,7730,7730,7730,7730,0
|
|
20230731,152600,2910005200,7730,7730,7730,7730,0
|
|
20230731,152500,2910005200,7730,7730,7730,7730,0
|
|
20230731,152400,2910005200,7730,7730,7730,7730,0
|
|
20230731,152300,2910005200,7730,7730,7730,7730,0
|
|
20230731,152200,2910005200,7730,7730,7730,7730,0
|
|
20230731,152100,2910005200,7730,7730,7730,7730,0
|
|
20230731,152000,2910005200,7730,7730,7730,7730,0
|
|
20230731,151900,2910005200,7730,7700,7730,7700,3544
|
|
20230731,151800,2882649160,7680,7670,7700,7670,372
|
|
20230731,151700,2879792170,7670,7680,7680,7670,812
|
|
20230731,151600,2873556020,7680,7680,7680,7680,16
|
|
20230731,151500,2873433140,7700,7680,7700,7680,19
|
|
20230731,151400,2873287170,7700,7680,7700,7680,25
|
|
20230731,151300,2873095150,7690,7670,7690,7670,23
|
|
20230731,151200,2872918430,7670,7680,7700,7670,1171
|
|
20230731,151100,2863923220,7670,7670,7680,7670,163
|
|
20230731,151000,2862673000,7670,7670,7680,7650,1539
|
|
20230731,150900,2850888280,7670,7680,7680,7660,6852
|
|
20230731,150800,2798386260,7680,7690,7690,7680,10
|
|
20230731,150700,2798309450,7680,7680,7690,7670,647
|
|
20230731,150600,2793345470,7680,7680,7680,7680,2097
|
|
20230731,150500,2777240510,7680,7670,7680,7670,162
|
|
20230731,150400,2775997850,7680,7680,7690,7680,336
|
|
20230731,150300,2773417360,7680,7680,7680,7680,305
|
|
20230731,150200,2771074960,7690,7680,7690,7670,1354
|
|
20230731,150100,2760686810,7690,7690,7690,7690,106
|
|
20230731,150000,2759871670,7690,7700,7700,7680,210
|
|
20230731,145900,2758258840,7680,7690,7690,7680,175
|
|
20230731,145800,2756914780,7700,7680,7700,7670,771
|
|
20230731,145700,2750987620,7660,7680,7680,7660,292
|
|
20230731,145600,2748749580,7660,7690,7690,7660,684
|
|
20230731,145500,2743498760,7710,7700,7710,7680,246
|
|
20230731,145400,2741607930,7700,7670,7700,7670,1178
|
|
20230731,145300,2732542670,7690,7690,7690,7690,249
|
|
20230731,145200,2730627860,7710,7690,7710,7690,12
|
|
20230731,145100,2730535560,7660,7690,7690,7660,2186
|
|
20230731,145000,2713777480,7690,7690,7690,7690,594
|
|
20230731,144900,2709209620,7690,7690,7690,7690,176
|
|
20230731,144800,2707856180,7690,7690,7690,7690,202
|
|
20230731,144700,2706302800,7710,7700,7710,7690,7299
|
|
20230731,144600,2650171470,7700,7690,7700,7690,810
|
|
20230731,144500,2643936390,7690,7690,7690,7660,2222
|
|
20230731,144400,2626901060,7690,7690,7690,7690,236
|
|
20230731,144300,2625086220,7690,7690,7690,7690,160
|
|
20230731,144200,2623855820,7700,7700,7710,7700,15
|
|
20230731,144100,2623740310,7690,7680,7700,7680,1420
|
|
20230731,144000,2612813310,7660,7670,7670,7660,2172
|
|
20230731,143900,2596162680,7670,7670,7680,7670,184
|
|
20230731,143800,2594751380,7670,7690,7690,7660,1248
|
|
20230731,143700,2585183390,7670,7690,7690,7670,205
|
|
20230731,143600,2583610750,7690,7680,7690,7680,635
|
|
20230731,143500,2578729900,7680,7680,7680,7680,179
|
|
20230731,143400,2577355180,7680,7680,7690,7670,562
|
|
20230731,143300,2573042450,7680,7680,7680,7680,195
|
|
20230731,143200,2571544850,7690,7680,7690,7670,497
|
|
20230731,143100,2567724610,7660,7660,7660,7660,278
|
|
20230731,143000,2565595130,7660,7670,7690,7660,506
|
|
20230731,142900,2561714120,7660,7660,7660,7660,236
|
|
20230731,142800,2559906360,7660,7660,7660,7660,202
|
|
20230731,142700,2558359040,7660,7660,7670,7660,290
|
|
20230731,142600,2556137510,7660,7660,7680,7660,607
|
|
20230731,142500,2551479870,7660,7670,7670,7660,301
|
|
20230731,142400,2549171700,7670,7670,7670,7670,222
|
|
20230731,142300,2547468960,7670,7670,7670,7670,375
|
|
20230731,142200,2544592710,7680,7670,7680,7670,207
|
|
20230731,142100,2543004920,7670,7670,7670,7670,248
|
|
20230731,142000,2541102760,7670,7670,7670,7670,1589
|
|
20230731,141900,2528915130,7670,7680,7680,7670,261
|
|
20230731,141800,2526912780,7680,7680,7680,7680,341
|
|
20230731,141700,2524293900,7690,7710,7710,7690,307
|
|
20230731,141600,2521932870,7690,7670,7690,7670,1036
|
|
20230731,141500,2513971070,7690,7690,7690,7690,1274
|
|
20230731,141400,2504174010,7650,7710,7710,7650,21181
|
|
20230731,141300,2341858900,7690,7690,7690,7690,176
|
|
20230731,141200,2340505460,7690,7690,7710,7690,238
|
|
20230731,141100,2338674940,7680,7680,7680,7680,238
|
|
20230731,141000,2336847100,7680,7680,7680,7680,218
|
|
20230731,140900,2335172860,7690,7740,7740,7690,657
|
|
20230731,140800,2330120030,7700,7700,7700,7700,1561
|
|
20230731,140700,2318100330,7700,7700,7700,7700,285
|
|
20230731,140600,2315905830,7700,7700,7700,7700,196
|
|
20230731,140500,2314396630,7700,7700,7700,7700,209
|
|
20230731,140400,2312787330,7700,7720,7750,7700,432
|
|
20230731,140300,2309460050,7700,7700,7700,7700,156
|
|
20230731,140200,2308258850,7700,7700,7710,7700,252
|
|
20230731,140100,2306318350,7700,7700,7700,7700,277
|
|
20230731,140000,2304185450,7700,7700,7700,7700,164
|
|
20230731,135900,2302922650,7720,7700,7720,7700,245
|
|
20230731,135800,2301036130,7690,7710,7710,7690,178
|
|
20230731,135700,2299665860,7710,7700,7740,7700,540
|
|
20230731,135600,2295500810,7690,7690,7690,7690,268
|
|
20230731,135500,2293439890,7700,7700,7700,7700,186
|
|
20230731,135400,2292007690,7700,7700,7700,7690,263
|
|
20230731,135300,2289984140,7690,7720,7720,7690,203
|
|
20230731,135200,2288423040,7690,7710,7710,7690,298
|
|
20230731,135100,2286128680,7700,7700,7700,7700,218
|
|
20230731,135000,2284450080,7700,7710,7710,7700,251
|
|
20230731,134900,2282516870,7700,7700,7700,7690,215
|
|
20230731,134800,2280861850,7690,7710,7710,7690,231
|
|
20230731,134700,2279083220,7710,7710,7710,7710,47
|
|
20230731,134600,2278720850,7710,7710,7710,7710,158
|
|
20230731,134500,2277502670,7710,7710,7710,7700,641
|
|
20230731,134400,2272561040,7700,7700,7700,7700,542
|
|
20230731,134300,2268387640,7690,7710,7710,7690,1321
|
|
20230731,134200,2258216250,7710,7710,7720,7710,445
|
|
20230731,134100,2254784480,7720,7710,7720,7710,226
|
|
20230731,134000,2253041980,7720,7720,7720,7720,214
|
|
20230731,133900,2251389900,7730,7700,7740,7700,296
|
|
20230731,133800,2249108110,7700,7700,7700,7700,177
|
|
20230731,133700,2247745210,7700,7720,7720,7700,2361
|
|
20230731,133600,2229551830,7730,7730,7730,7730,2
|
|
20230731,133500,2229536370,7730,7730,7730,7720,227
|
|
20230731,133400,2227783450,7730,7750,7750,7730,160
|
|
20230731,133300,2226546630,7730,7720,7750,7720,277
|
|
20230731,133200,2224407680,7720,7720,7720,7720,202
|
|
20230731,133100,2222848240,7720,7730,7730,7720,201
|
|
20230731,133000,2221296290,7730,7740,7740,7720,199
|
|
20230731,132900,2219759510,7760,7730,7760,7720,366
|
|
20230731,132800,2216932040,7730,7740,7740,7730,325
|
|
20230731,132700,2214417020,7740,7750,7750,7740,541
|
|
20230731,132600,2210227430,7760,7750,7760,7750,1159
|
|
20230731,132500,2201242580,7750,7750,7750,7750,267
|
|
20230731,132400,2199173330,7750,7770,7770,7750,327
|
|
20230731,132300,2196637080,7780,7760,7780,7750,2154
|
|
20230731,132200,2179924160,7750,7740,7750,7740,201
|
|
20230731,132100,2178368250,7740,7740,7740,7740,178
|
|
20230731,132000,2176990530,7730,7730,7730,7730,155
|
|
20230731,131900,2175792380,7760,7730,7760,7730,216
|
|
20230731,131800,2174121970,7730,7750,7750,7730,532
|
|
20230731,131700,2170003610,7750,7720,7750,7720,907
|
|
20230731,131600,2162980280,7720,7720,7740,7710,1056
|
|
20230731,131500,2154811990,7710,7710,7710,7710,0
|
|
20230731,131400,2154811990,7710,7710,7710,7710,149
|
|
20230731,131300,2153663200,7710,7710,7710,7710,224
|
|
20230731,131200,2151936160,7740,7740,7740,7710,389
|
|
20230731,131100,2148930940,7740,7720,7740,7720,264
|
|
20230731,131000,2146890970,7720,7710,7720,7710,169
|
|
20230731,130900,2145587860,7710,7710,7710,7700,348
|
|
20230731,130800,2142907350,7710,7710,7710,7710,137
|
|
20230731,130700,2141851080,7710,7710,7710,7710,200
|
|
20230731,130600,2140309080,7710,7700,7720,7700,298
|
|
20230731,130500,2138012930,7700,7700,7700,7700,0
|
|
20230731,130400,2138012930,7700,7700,7700,7700,134
|
|
20230731,130300,2136981130,7700,7700,7700,7700,254
|
|
20230731,130200,2135025330,7700,7700,7700,7700,144
|
|
20230731,130100,2133916530,7700,7700,7700,7700,212
|
|
20230731,130000,2132284130,7730,7710,7730,7710,173
|
|
20230731,125900,2130950200,7710,7700,7710,7700,397
|
|
20230731,125800,2127891340,7700,7700,7710,7700,475
|
|
20230731,125700,2124231190,7700,7710,7710,7700,3517
|
|
20230731,125600,2097147510,7710,7720,7720,7710,771
|
|
20230731,125500,2091202630,7720,7740,7740,7720,215
|
|
20230731,125400,2089542810,7740,7730,7740,7720,254
|
|
20230731,125300,2087579460,7730,7740,7740,7730,225
|
|
20230731,125200,2085839450,7740,7740,7740,7740,1
|
|
20230731,125100,2085831710,7730,7730,7740,7720,208
|
|
20230731,125000,2084224400,7740,7740,7750,7740,134
|
|
20230731,124900,2083187230,7720,7740,7740,7720,223
|
|
20230731,124800,2081465150,7740,7720,7740,7710,1416
|
|
20230731,124700,2070539030,7720,7720,7720,7720,260
|
|
20230731,124600,2068531830,7730,7730,7730,7730,637
|
|
20230731,124500,2063607820,7730,7740,7740,7730,221
|
|
20230731,124400,2061898310,7750,7730,7750,7730,246
|
|
20230731,124300,2059996690,7730,7730,7730,7730,18
|
|
20230731,124200,2059857550,7730,7730,7730,7730,592
|
|
20230731,124100,2055281390,7720,7720,7720,7720,0
|
|
20230731,124000,2055281390,7720,7770,7770,7710,1149
|
|
20230731,123900,2046409080,7760,7750,7760,7740,860
|
|
20230731,123800,2039741910,7760,7770,7780,7760,79
|
|
20230731,123700,2039128540,7760,7750,7760,7750,613
|
|
20230731,123600,2034377780,7750,7750,7750,7750,203
|
|
20230731,123500,2032804530,7750,7770,7770,7750,558
|
|
20230731,123400,2028472830,7770,7770,7770,7770,188
|
|
20230731,123300,2027012070,7770,7770,7770,7770,213
|
|
20230731,123200,2025357060,7770,7770,7770,7770,212
|
|
20230731,123100,2023709820,7800,7780,7800,7770,673
|
|
20230731,123000,2018464580,7780,7790,7790,7780,294
|
|
20230731,122900,2016176870,7790,7790,7790,7770,862
|
|
20230731,122800,2009465130,7770,7780,7780,7770,195
|
|
20230731,122700,2007948200,7770,7770,7770,7770,192
|
|
20230731,122600,2006456360,7780,7780,7780,7780,184
|
|
20230731,122500,2005024840,7790,7780,7790,7770,2509
|
|
20230731,122400,1985484250,7780,7750,7780,7750,1729
|
|
20230731,122300,1972039470,7750,7750,7750,7750,272
|
|
20230731,122200,1969931470,7770,7750,7770,7750,445
|
|
20230731,122100,1966478080,7760,7760,7760,7760,9
|
|
20230731,122000,1966408240,7750,7750,7760,7740,313
|
|
20230731,121900,1963982050,7760,7760,7760,7760,214
|
|
20230731,121800,1962321410,7760,7760,7760,7760,517
|
|
20230731,121700,1958309490,7760,7770,7790,7760,651
|
|
20230731,121600,1953249780,7750,7770,7770,7710,4284
|
|
20230731,121500,1920082680,7780,7780,7780,7770,396
|
|
20230731,121400,1917004210,7780,7780,7780,7770,275
|
|
20230731,121300,1914866320,7770,7770,7770,7770,259
|
|
20230731,121200,1912853890,7760,7770,7770,7760,474
|
|
20230731,121100,1909173400,7770,7760,7770,7760,159
|
|
20230731,121000,1907938220,7760,7750,7760,7750,245
|
|
20230731,120900,1906039170,7750,7760,7760,7750,793
|
|
20230731,120800,1899891790,7760,7760,7760,7760,177
|
|
20230731,120700,1898518270,7760,7760,7760,7760,229
|
|
20230731,120600,1896741230,7760,7760,7780,7760,167
|
|
20230731,120500,1895445290,7760,7740,7770,7740,298
|
|
20230731,120400,1893135190,7750,7750,7750,7750,181
|
|
20230731,120300,1891732440,7740,7740,7740,7740,205
|
|
20230731,120200,1890145740,7790,7780,7790,7740,2461
|
|
20230731,120100,1871081690,7790,7790,7790,7780,336
|
|
20230731,120000,1868466110,7790,7780,7790,7780,238
|
|
20230731,115900,1866613970,7800,7790,7800,7780,258
|
|
20230731,115800,1864603710,7800,7800,7810,7800,332
|
|
20230731,115700,1862012940,7800,7800,7820,7790,268
|
|
20230731,115600,1859921670,7800,7810,7810,7800,1446
|
|
20230731,115500,1848630050,7820,7750,7820,7750,2070
|
|
20230731,115400,1832471240,7770,7770,7780,7750,459
|
|
20230731,115300,1828906830,7760,7760,7760,7760,161
|
|
20230731,115200,1827657470,7760,7770,7770,7760,2164
|
|
20230731,115100,1810864320,7770,7770,7770,7770,800
|
|
20230731,115000,1804648320,7780,7770,7780,7770,377
|
|
20230731,114900,1801717820,7780,7780,7780,7780,221
|
|
20230731,114800,1799998440,7780,7780,7790,7770,275
|
|
20230731,114700,1797858980,7820,7790,7820,7780,202
|
|
20230731,114600,1796285380,7790,7820,7820,7780,2572
|
|
20230731,114500,1776273360,7780,7790,7790,7780,695
|
|
20230731,114400,1770859820,7830,7830,7830,7800,1039
|
|
20230731,114300,1762729130,7780,7780,7780,7780,185
|
|
20230731,114200,1761289830,7790,7790,7790,7790,385
|
|
20230731,114100,1758290680,7830,7840,7840,7790,1429
|
|
20230731,114000,1747146330,7800,7820,7840,7800,1237
|
|
20230731,113900,1737474440,7820,7820,7820,7820,169
|
|
20230731,113800,1736152860,7840,7820,7840,7820,217
|
|
20230731,113700,1734455900,7830,7830,7830,7830,200
|
|
20230731,113600,1732889900,7820,7820,7820,7820,225
|
|
20230731,113500,1731130400,7820,7820,7830,7820,534
|
|
20230731,113400,1726953520,7820,7820,7830,7820,292
|
|
20230731,113300,1724669960,7820,7820,7820,7820,219
|
|
20230731,113200,1722957380,7830,7820,7830,7810,991
|
|
20230731,113100,1715209300,7820,7820,7820,7820,506
|
|
20230731,113000,1711252380,7820,7820,7820,7820,151
|
|
20230731,112900,1710071560,7820,7820,7820,7820,216
|
|
20230731,112800,1708382440,7820,7820,7820,7820,152
|
|
20230731,112700,1707193800,7840,7820,7840,7820,214
|
|
20230731,112600,1705520120,7820,7820,7820,7820,224
|
|
20230731,112500,1703768440,7830,7830,7830,7830,30
|
|
20230731,112400,1703533540,7820,7830,7850,7820,815
|
|
20230731,112300,1697153010,7830,7830,7830,7830,521
|
|
20230731,112200,1693073580,7830,7840,7840,7820,1723
|
|
20230731,112100,1679584050,7840,7840,7840,7840,282
|
|
20230731,112000,1677373170,7840,7850,7850,7840,673
|
|
20230731,111900,1672091850,7850,7840,7850,7840,266
|
|
20230731,111800,1670006110,7840,7850,7870,7840,416
|
|
20230731,111700,1666737610,7870,7870,7870,7870,0
|
|
20230731,111600,1666737610,7870,7870,7870,7870,461
|
|
20230731,111500,1663109540,7870,7880,7880,7870,95
|
|
20230731,111400,1662361830,7880,7880,7880,7880,630
|
|
20230731,111300,1657397430,7870,7850,7870,7850,3155
|
|
20230731,111200,1632578560,7850,7850,7850,7850,1
|
|
20230731,111100,1632570710,7840,7820,7840,7820,3009
|
|
20230731,111000,1608983330,7840,7850,7850,7840,3287
|
|
20230731,110900,1583211450,7860,7860,7870,7860,99
|
|
20230731,110800,1582433210,7860,7840,7860,7840,3089
|
|
20230731,110700,1558175800,7840,7830,7840,7830,862
|
|
20230731,110600,1551425490,7820,7820,7820,7820,226
|
|
20230731,110500,1549658170,7810,7810,7810,7810,3
|
|
20230731,110400,1549634740,7810,7810,7810,7810,5
|
|
20230731,110300,1549595690,7830,7820,7830,7820,144
|
|
20230731,110200,1548468280,7810,7810,7810,7810,129
|
|
20230731,110100,1547460790,7820,7820,7820,7820,74
|
|
20230731,110000,1546882110,7820,7820,7820,7820,46
|
|
20230731,105900,1546522390,7830,7830,7830,7830,3
|
|
20230731,105800,1546498900,7830,7830,7830,7830,1
|
|
20230731,105700,1546491070,7810,7830,7830,7810,51
|
|
20230731,105600,1546092740,7810,7810,7810,7810,1
|
|
20230731,105500,1546084930,7810,7810,7810,7810,349
|
|
20230731,105400,1543359240,7820,7830,7830,7820,230
|
|
20230731,105300,1541560600,7830,7820,7830,7820,323
|
|
20230731,105200,1539033650,7830,7820,7830,7820,446
|
|
20230731,105100,1535545880,7830,7810,7830,7810,115
|
|
20230731,105000,1534647430,7830,7830,7830,7830,0
|
|
20230731,104900,1534647430,7830,7830,7830,7830,20
|
|
20230731,104800,1534490830,7820,7820,7820,7820,12
|
|
20230731,104700,1534396990,7820,7830,7830,7820,907
|
|
20230731,104600,1527304240,7830,7840,7840,7830,54
|
|
20230731,104500,1526881400,7840,7840,7840,7840,167
|
|
20230731,104400,1525572120,7840,7840,7840,7840,89
|
|
20230731,104300,1524874360,7820,7840,7840,7820,15
|
|
20230731,104200,1524757000,7810,7830,7830,7810,231
|
|
20230731,104100,1522949870,7810,7810,7810,7810,0
|
|
20230731,104000,1522949870,7810,7830,7830,7810,134
|
|
20230731,103900,1521902290,7830,7860,7860,7830,135
|
|
20230731,103800,1520844820,7860,7860,7860,7860,0
|
|
20230731,103700,1520844820,7860,7840,7860,7840,1997
|
|
20230731,103600,1505160090,7830,7820,7830,7820,185
|
|
20230731,103500,1503711740,7830,7820,7830,7820,305
|
|
20230731,103400,1501326590,7820,7820,7820,7820,1403
|
|
20230731,103300,1490355130,7820,7850,7850,7820,2413
|
|
20230731,103200,1471479110,7840,7840,7840,7840,163
|
|
20230731,103100,1470201190,7840,7840,7850,7840,200
|
|
20230731,103000,1468633180,7840,7830,7840,7830,17
|
|
20230731,102900,1468500060,7830,7830,7830,7830,404
|
|
20230731,102800,1465336740,7830,7830,7830,7830,1596
|
|
20230731,102700,1452840060,7840,7840,7850,7840,551
|
|
20230731,102600,1448520210,7850,7850,7850,7850,274
|
|
20230731,102500,1446369310,7850,7850,7850,7850,958
|
|
20230731,102400,1438849010,7850,7850,7850,7820,509
|
|
20230731,102300,1434865550,7850,7820,7850,7820,101
|
|
20230731,102200,1434075700,7840,7830,7840,7830,3198
|
|
20230731,102100,1409033280,7830,7840,7840,7830,428
|
|
20230731,102000,1405680260,7840,7850,7850,7840,79
|
|
20230731,101900,1405060890,7850,7860,7860,7850,142
|
|
20230731,101800,1403945990,7850,7860,7870,7850,1815
|
|
20230731,101700,1389686590,7870,7870,7870,7870,1004
|
|
20230731,101600,1381785110,7860,7850,7860,7840,6326
|
|
20230731,101500,1332111070,7850,7850,7850,7840,465
|
|
20230731,101400,1328462070,7850,7830,7850,7830,1859
|
|
20230731,101300,1313882760,7830,7840,7840,7830,108
|
|
20230731,101200,1313037110,7830,7820,7830,7820,451
|
|
20230731,101100,1309510230,7840,7840,7840,7840,2
|
|
20230731,101000,1309494550,7850,7850,7850,7850,1
|
|
20230731,100900,1309486700,7810,7840,7840,7810,2132
|
|
20230731,100800,1292773770,7840,7820,7840,7820,3180
|
|
20230731,100700,1267847250,7830,7830,7830,7830,1040
|
|
20230731,100600,1259704050,7840,7840,7840,7840,5
|
|
20230731,100500,1259664850,7810,7810,7840,7810,3379
|
|
20230731,100400,1233238750,7810,7800,7810,7800,487
|
|
20230731,100300,1229437890,7800,7800,7800,7800,0
|
|
20230731,100200,1229437890,7800,7780,7800,7780,2506
|
|
20230731,100100,1209900580,7780,7760,7780,7750,1752
|
|
20230731,100000,1196298790,7760,7770,7780,7760,477
|
|
20230731,095900,1192589200,7770,7760,7770,7760,965
|
|
20230731,095800,1185092180,7750,7730,7750,7720,456
|
|
20230731,095700,1181566220,7740,7740,7740,7740,23
|
|
20230731,095600,1181388200,7750,7750,7750,7750,86
|
|
20230731,095500,1180721700,7750,7750,7750,7750,79
|
|
20230731,095400,1180109450,7750,7750,7750,7750,66
|
|
20230731,095300,1179597950,7750,7750,7750,7750,357
|
|
20230731,095200,1176831200,7750,7770,7770,7750,451
|
|
20230731,095100,1173326950,7750,7750,7750,7750,118
|
|
20230731,095000,1172412450,7750,7740,7750,7740,1184
|
|
20230731,094900,1163237260,7740,7740,7740,7710,193
|
|
20230731,094800,1161744460,7710,7730,7730,7710,53
|
|
20230731,094700,1161335770,7710,7680,7710,7680,1844
|
|
20230731,094600,1147123820,7680,7700,7700,7680,141
|
|
20230731,094500,1146039440,7700,7740,7740,7700,3092
|
|
20230731,094400,1122168550,7750,7770,7770,7750,1066
|
|
20230731,094300,1113901070,7770,7780,7780,7770,405
|
|
20230731,094200,1110752410,7770,7770,7770,7770,97
|
|
20230731,094100,1109998720,7770,7790,7790,7770,361
|
|
20230731,094000,1107191630,7790,7790,7790,7790,7
|
|
20230731,093900,1107137100,7790,7800,7800,7790,113
|
|
20230731,093800,1106255920,7800,7800,7800,7800,1871
|
|
20230731,093700,1091662120,7800,7770,7810,7770,1184
|
|
20230731,093600,1082415250,7820,7800,7830,7770,1290
|
|
20230731,093500,1072337690,7800,7820,7830,7800,1079
|
|
20230731,093400,1063900010,7830,7830,7840,7810,2067
|
|
20230731,093300,1047743980,7850,7850,7860,7820,4165
|
|
20230731,093200,1015083960,7850,7870,7870,7830,1951
|
|
20230731,093100,999775070,7870,7870,7870,7850,1873
|
|
20230731,093000,985037810,7870,7850,7870,7850,2421
|
|
20230731,092900,966008380,7860,7850,7860,7830,3656
|
|
20230731,092800,937330070,7860,7870,7880,7850,3647
|
|
20230731,092700,908676990,7870,7830,7870,7830,10554
|
|
20230731,092600,825816920,7830,7790,7830,7760,8955
|
|
20230731,092500,755824990,7790,7790,7800,7780,2374
|
|
20230731,092400,737331950,7790,7750,7790,7750,7339
|
|
20230731,092300,680315730,7710,7710,7710,7710,268
|
|
20230731,092200,678249450,7710,7700,7740,7700,2519
|
|
20230731,092100,658805010,7700,7680,7740,7680,2361
|
|
20230731,092000,640646780,7680,7700,7730,7680,2357
|
|
20230731,091900,622467600,7710,7700,7720,7690,2405
|
|
20230731,091800,603909030,7710,7710,7720,7710,1125
|
|
20230731,091700,595227860,7710,7700,7710,7680,1725
|
|
20230731,091600,581934190,7700,7660,7720,7660,9528
|
|
20230731,091500,508542660,7680,7700,7710,7680,1936
|
|
20230731,091400,493631020,7700,7720,7720,7690,3543
|
|
20230731,091300,466333160,7720,7750,7750,7720,918
|
|
20230731,091200,459241600,7750,7760,7760,7750,1685
|
|
20230731,091100,446182660,7750,7740,7760,7730,3556
|
|
20230731,091000,418664360,7770,7720,7770,7720,7029
|
|
20230731,090900,364243850,7720,7720,7720,7650,3366
|
|
20230731,090800,338375510,7660,7730,7730,7660,3089
|
|
20230731,090700,314584650,7720,7720,7730,7720,980
|
|
20230731,090600,307010170,7730,7700,7740,7690,2839
|
|
20230731,090500,285117970,7690,7670,7700,7660,1872
|
|
20230731,090400,270763560,7660,7660,7670,7660,5561
|
|
20230731,090300,228120890,7670,7680,7680,7660,3078
|
|
20230731,090200,204513110,7680,7700,7700,7670,1395
|
|
20230731,090100,193783310,7700,7740,7740,7690,6047
|
|
20230731,090000,147200960,7740,7700,7820,7650,19044
|