589 lines
29 KiB
CSV
589 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230731,184600,3207140090,7820,7820,7820,7820,13676
|
|
20230731,184500,3207140090,7820,7820,7820,7820,0
|
|
20230731,184400,3207140090,7820,7820,7820,7820,0
|
|
20230731,184300,3207140090,7820,7820,7820,7820,0
|
|
20230731,184200,3207140090,7820,7820,7820,7820,0
|
|
20230731,184100,3207140090,7820,7820,7820,7820,0
|
|
20230731,184000,3207140090,7820,7820,7820,7820,0
|
|
20230731,183900,3207140090,7820,7820,7820,7820,0
|
|
20230731,183800,3207140090,7820,7820,7820,7820,0
|
|
20230731,183700,3207140090,7820,7820,7820,7820,0
|
|
20230731,183600,3207140090,7820,7820,7820,7820,0
|
|
20230731,183500,3207140090,7820,7820,7820,7820,0
|
|
20230731,183400,3207140090,7820,7820,7820,7820,0
|
|
20230731,183300,3207140090,7820,7820,7820,7820,0
|
|
20230731,183200,3207140090,7820,7820,7820,7820,0
|
|
20230731,183100,3207140090,7820,7820,7820,7820,0
|
|
20230731,183000,3207140090,7820,7820,7820,7820,0
|
|
20230731,182900,3207140090,7820,7820,7820,7820,0
|
|
20230731,182800,3207140090,7820,7820,7820,7820,0
|
|
20230731,182700,3207140090,7820,7820,7820,7820,0
|
|
20230731,182600,3207140090,7820,7820,7820,7820,0
|
|
20230731,182500,3207140090,7820,7820,7820,7820,0
|
|
20230731,182400,3207140090,7820,7820,7820,7820,0
|
|
20230731,182300,3207140090,7820,7820,7820,7820,0
|
|
20230731,182200,3207140090,7820,7820,7820,7820,0
|
|
20230731,182100,3207140090,7820,7820,7820,7820,0
|
|
20230731,182000,3207140090,7820,7820,7820,7820,0
|
|
20230731,181900,3207140090,7820,7820,7820,7820,0
|
|
20230731,181800,3207140090,7820,7820,7820,7820,0
|
|
20230731,181700,3207140090,7820,7820,7820,7820,0
|
|
20230731,181600,3207140090,7820,7820,7820,7820,13676
|
|
20230731,181500,3207140090,7820,7820,7820,7820,0
|
|
20230731,181400,3207140090,7820,7820,7820,7820,0
|
|
20230731,181300,3207140090,7820,7820,7820,7820,0
|
|
20230731,181200,3207140090,7820,7820,7820,7820,0
|
|
20230731,181100,3207140090,7820,7820,7820,7820,0
|
|
20230731,181000,3207140090,7820,7820,7820,7820,0
|
|
20230731,180900,3207140090,7820,7820,7820,7820,0
|
|
20230731,180800,3207140090,7820,7820,7820,7820,0
|
|
20230731,180700,3207140090,7820,7820,7820,7820,0
|
|
20230731,180600,3207140090,7820,7820,7820,7820,0
|
|
20230731,180500,3207140090,7820,7820,7820,7820,0
|
|
20230731,180400,3207140090,7820,7820,7820,7820,0
|
|
20230731,180300,3207140090,7820,7820,7820,7820,0
|
|
20230731,180200,3207140090,7820,7820,7820,7820,0
|
|
20230731,180100,3207140090,7820,7820,7820,7820,0
|
|
20230731,180000,3207140090,7820,7820,7820,7820,0
|
|
20230731,175900,3207140090,7820,7820,7820,7820,0
|
|
20230731,175800,3207140090,7820,7820,7820,7820,0
|
|
20230731,175700,3207140090,7820,7820,7820,7820,0
|
|
20230731,175600,3207140090,7820,7820,7820,7820,0
|
|
20230731,175500,3207140090,7820,7820,7820,7820,0
|
|
20230731,175400,3207140090,7820,7820,7820,7820,0
|
|
20230731,175300,3207140090,7820,7820,7820,7820,0
|
|
20230731,175200,3207140090,7820,7820,7820,7820,0
|
|
20230731,175100,3207140090,7820,7820,7820,7820,0
|
|
20230731,175000,3207140090,7820,7820,7820,7820,0
|
|
20230731,174900,3207140090,7820,7820,7820,7820,0
|
|
20230731,174800,3207140090,7820,7820,7820,7820,0
|
|
20230731,174700,3207140090,7820,7820,7820,7820,0
|
|
20230731,174600,3207140090,7820,7820,7820,7820,13676
|
|
20230731,174500,3207140090,7820,7820,7820,7820,0
|
|
20230731,174400,3207140090,7820,7820,7820,7820,0
|
|
20230731,174300,3207140090,7820,7820,7820,7820,0
|
|
20230731,174200,3207140090,7820,7820,7820,7820,0
|
|
20230731,174100,3207140090,7820,7820,7820,7820,0
|
|
20230731,174000,3207140090,7820,7820,7820,7820,0
|
|
20230731,173900,3207140090,7820,7820,7820,7820,0
|
|
20230731,173800,3207140090,7820,7820,7820,7820,0
|
|
20230731,173700,3207140090,7820,7820,7820,7820,0
|
|
20230731,173600,3207140090,7820,7820,7820,7820,0
|
|
20230731,173500,3207140090,7820,7820,7820,7820,0
|
|
20230731,173400,3207140090,7820,7820,7820,7820,0
|
|
20230731,173300,3207140090,7820,7820,7820,7820,0
|
|
20230731,173200,3207140090,7820,7820,7820,7820,0
|
|
20230731,173100,3207140090,7820,7820,7820,7820,0
|
|
20230731,173000,3207140090,7820,7820,7820,7820,0
|
|
20230731,172900,3207140090,7820,7820,7820,7820,0
|
|
20230731,172800,3207140090,7820,7820,7820,7820,0
|
|
20230731,172700,3207140090,7820,7820,7820,7820,0
|
|
20230731,172600,3207140090,7820,7820,7820,7820,0
|
|
20230731,172500,3207140090,7820,7820,7820,7820,0
|
|
20230731,172400,3207140090,7820,7820,7820,7820,0
|
|
20230731,172300,3207140090,7820,7820,7820,7820,0
|
|
20230731,172200,3207140090,7820,7820,7820,7820,0
|
|
20230731,172100,3207140090,7820,7820,7820,7820,0
|
|
20230731,172000,3207140090,7820,7820,7820,7820,0
|
|
20230731,171900,3207140090,7820,7820,7820,7820,0
|
|
20230731,171800,3207140090,7820,7820,7820,7820,0
|
|
20230731,171700,3207140090,7820,7820,7820,7820,0
|
|
20230731,171600,3207140090,7820,7820,7820,7820,13676
|
|
20230731,171500,3207140090,7820,7820,7820,7820,0
|
|
20230731,171400,3207140090,7820,7820,7820,7820,0
|
|
20230731,171300,3207140090,7820,7820,7820,7820,0
|
|
20230731,171200,3207140090,7820,7820,7820,7820,0
|
|
20230731,171100,3207140090,7820,7820,7820,7820,0
|
|
20230731,171000,3207140090,7820,7820,7820,7820,0
|
|
20230731,170900,3207140090,7820,7820,7820,7820,0
|
|
20230731,170800,3207140090,7820,7820,7820,7820,0
|
|
20230731,170700,3207140090,7820,7820,7820,7820,0
|
|
20230731,170600,3207140090,7820,7820,7820,7820,0
|
|
20230731,170500,3207140090,7820,7820,7820,7820,0
|
|
20230731,170400,3207140090,7820,7820,7820,7820,0
|
|
20230731,170300,3207140090,7820,7820,7820,7820,0
|
|
20230731,170200,3207140090,7820,7820,7820,7820,0
|
|
20230731,170100,3207140090,7820,7820,7820,7820,0
|
|
20230731,170000,3207140090,7820,7820,7820,7820,0
|
|
20230731,165900,3207140090,7820,7820,7820,7820,0
|
|
20230731,165800,3207140090,7820,7820,7820,7820,0
|
|
20230731,165700,3207140090,7820,7820,7820,7820,0
|
|
20230731,165600,3207140090,7820,7820,7820,7820,0
|
|
20230731,165500,3207140090,7820,7820,7820,7820,0
|
|
20230731,165400,3207140090,7820,7820,7820,7820,0
|
|
20230731,165300,3207140090,7820,7820,7820,7820,0
|
|
20230731,165200,3207140090,7820,7820,7820,7820,0
|
|
20230731,165100,3207140090,7820,7820,7820,7820,0
|
|
20230731,165000,3207140090,7820,7820,7820,7820,0
|
|
20230731,164900,3207140090,7820,7820,7820,7820,0
|
|
20230731,164800,3207140090,7820,7820,7820,7820,0
|
|
20230731,164700,3207140090,7820,7820,7820,7820,0
|
|
20230731,164600,3207140090,7820,7820,7820,7820,13676
|
|
20230731,164500,3207140090,7820,7820,7820,7820,0
|
|
20230731,164400,3207140090,7820,7820,7820,7820,0
|
|
20230731,164300,3207140090,7820,7820,7820,7820,0
|
|
20230731,164200,3207140090,7820,7820,7820,7820,0
|
|
20230731,164100,3207140090,7820,7820,7820,7820,0
|
|
20230731,164000,3207140090,7820,7820,7820,7820,0
|
|
20230731,163900,3207140090,7820,7820,7820,7820,0
|
|
20230731,163800,3207140090,7820,7820,7820,7820,0
|
|
20230731,163700,3207140090,7820,7820,7820,7820,0
|
|
20230731,163600,3207140090,7820,7820,7820,7820,0
|
|
20230731,163500,3207140090,7820,7820,7820,7820,0
|
|
20230731,163400,3207140090,7820,7820,7820,7820,0
|
|
20230731,163300,3207140090,7820,7820,7820,7820,0
|
|
20230731,163200,3207140090,7820,7820,7820,7820,0
|
|
20230731,163100,3207140090,7820,7820,7820,7820,0
|
|
20230731,163000,3207140090,7820,7820,7820,7820,0
|
|
20230731,162900,3207140090,7820,7820,7820,7820,0
|
|
20230731,162800,3207140090,7820,7820,7820,7820,0
|
|
20230731,162700,3207140090,7820,7820,7820,7820,0
|
|
20230731,162600,3207140090,7820,7820,7820,7820,0
|
|
20230731,162500,3207140090,7820,7820,7820,7820,0
|
|
20230731,162400,3207140090,7820,7820,7820,7820,0
|
|
20230731,162300,3207140090,7820,7820,7820,7820,0
|
|
20230731,162200,3207140090,7820,7820,7820,7820,0
|
|
20230731,162100,3207140090,7820,7820,7820,7820,0
|
|
20230731,162000,3207140090,7820,7820,7820,7820,0
|
|
20230731,161900,3207140090,7820,7820,7820,7820,0
|
|
20230731,161800,3207140090,7820,7820,7820,7820,0
|
|
20230731,161700,3207140090,7820,7820,7820,7820,0
|
|
20230731,161600,3207140090,7820,7820,7820,7820,13676
|
|
20230731,161500,3207140090,7820,7820,7820,7820,0
|
|
20230731,161400,3207140090,7820,7820,7820,7820,0
|
|
20230731,161300,3207140090,7820,7820,7820,7820,0
|
|
20230731,161200,3207140090,7820,7820,7820,7820,0
|
|
20230731,161100,3207140090,7820,7820,7820,7820,0
|
|
20230731,161000,3207140090,7820,7820,7820,7820,0
|
|
20230731,160900,3207140090,7820,7820,7820,7820,0
|
|
20230731,160800,3207140090,7820,7820,7820,7820,0
|
|
20230731,160700,3207140090,7820,7820,7820,7820,0
|
|
20230731,160600,3207140090,7820,7820,7820,7820,0
|
|
20230731,160500,3207140090,7820,7820,7820,7820,0
|
|
20230731,160400,3207140090,7820,7820,7820,7820,0
|
|
20230731,160300,3207140090,7820,7820,7820,7820,0
|
|
20230731,160200,3207140090,7820,7820,7820,7820,0
|
|
20230731,160100,3207140090,7820,7820,7820,7820,0
|
|
20230731,160000,3207140090,7820,7820,7820,7820,0
|
|
20230731,155900,3207140090,7820,7820,7820,7820,0
|
|
20230731,155800,3207140090,7820,7820,7820,7820,0
|
|
20230731,155700,3207140090,7820,7820,7820,7820,0
|
|
20230731,155600,3207140090,7820,7820,7820,7820,0
|
|
20230731,155500,3207140090,7820,7820,7820,7820,0
|
|
20230731,155400,3207140090,7820,7820,7820,7820,0
|
|
20230731,155300,3207140090,7820,7820,7820,7820,0
|
|
20230731,155200,3207140090,7820,7820,7820,7820,0
|
|
20230731,155100,3207140090,7820,7820,7820,7820,0
|
|
20230731,155000,3207140090,7820,7820,7820,7820,0
|
|
20230731,154900,3207140090,7820,7820,7820,7820,0
|
|
20230731,154800,3207140090,7820,7820,7820,7820,0
|
|
20230731,154700,3207140090,7820,7820,7820,7820,0
|
|
20230731,154600,3207140090,7820,7820,7820,7820,13676
|
|
20230731,154500,3207140090,7820,7820,7820,7820,0
|
|
20230731,154400,3207140090,7820,7820,7820,7820,0
|
|
20230731,154300,3207140090,7820,7820,7820,7820,0
|
|
20230731,154200,3207140090,7820,7820,7820,7820,0
|
|
20230731,154100,3207140090,7820,7820,7820,7820,0
|
|
20230731,154000,3207140090,7820,7820,7820,7820,0
|
|
20230731,153900,3207140090,7820,7820,7820,7820,0
|
|
20230731,153800,3207140090,7820,7820,7820,7820,0
|
|
20230731,153700,3207140090,7820,7820,7820,7820,0
|
|
20230731,153600,3207140090,7820,7820,7820,7820,0
|
|
20230731,153500,3207140090,7820,7820,7820,7820,0
|
|
20230731,153400,3207140090,7820,7820,7820,7820,0
|
|
20230731,153300,3207140090,7820,7820,7820,7820,0
|
|
20230731,153200,3207140090,7820,7820,7820,7820,0
|
|
20230731,153100,3207140090,7820,7820,7820,7820,0
|
|
20230731,153000,3207140090,7820,7820,7820,7820,13676
|
|
20230731,152900,3100193770,7850,7850,7850,7850,0
|
|
20230731,152800,3100193770,7850,7850,7850,7850,0
|
|
20230731,152700,3100193770,7850,7850,7850,7850,0
|
|
20230731,152600,3100193770,7850,7850,7850,7850,0
|
|
20230731,152500,3100193770,7850,7850,7850,7850,0
|
|
20230731,152400,3100193770,7850,7850,7850,7850,0
|
|
20230731,152300,3100193770,7850,7850,7850,7850,0
|
|
20230731,152200,3100193770,7850,7850,7850,7850,0
|
|
20230731,152100,3100193770,7850,7850,7850,7850,0
|
|
20230731,152000,3100193770,7850,7850,7850,7850,0
|
|
20230731,151900,3100193770,7850,7840,7850,7810,2881
|
|
20230731,151800,3077642980,7840,7840,7840,7830,712
|
|
20230731,151700,3072062260,7840,7830,7840,7820,4823
|
|
20230731,151600,3034296090,7830,7840,7840,7790,6324
|
|
20230731,151500,2984874170,7830,7840,7850,7830,1748
|
|
20230731,151400,2971174680,7840,7850,7850,7810,13184
|
|
20230731,151300,2867862430,7860,7850,7860,7850,435
|
|
20230731,151200,2864447020,7850,7860,7860,7850,2811
|
|
20230731,151100,2842375000,7860,7840,7860,7840,509
|
|
20230731,151000,2838376520,7850,7850,7850,7840,846
|
|
20230731,150900,2831737560,7840,7840,7850,7840,383
|
|
20230731,150800,2828734820,7850,7840,7850,7830,841
|
|
20230731,150700,2822141990,7840,7830,7840,7830,728
|
|
20230731,150600,2816439030,7840,7860,7860,7840,1373
|
|
20230731,150500,2805671550,7870,7860,7880,7840,1155
|
|
20230731,150400,2796599490,7860,7880,7890,7860,928
|
|
20230731,150300,2789292350,7870,7880,7880,7870,391
|
|
20230731,150200,2786212250,7880,7870,7880,7870,417
|
|
20230731,150100,2782927360,7880,7890,7890,7880,555
|
|
20230731,150000,2778552620,7880,7890,7900,7880,2906
|
|
20230731,145900,2755644220,7900,7900,7900,7880,5382
|
|
20230731,145800,2713180670,7890,7900,7900,7890,1118
|
|
20230731,145700,2704349470,7900,7900,7900,7900,781
|
|
20230731,145600,2698179570,7900,7900,7900,7890,489
|
|
20230731,145500,2694316670,7900,7890,7900,7890,3967
|
|
20230731,145400,2662989000,7890,7890,7900,7890,4846
|
|
20230731,145300,2624753060,7890,7860,7900,7860,22129
|
|
20230731,145200,2450565680,7850,7850,7860,7850,6390
|
|
20230731,145100,2400395850,7840,7840,7850,7840,1182
|
|
20230731,145000,2391127550,7840,7850,7850,7840,668
|
|
20230731,144900,2385886460,7850,7840,7850,7840,961
|
|
20230731,144800,2378342620,7850,7850,7850,7840,517
|
|
20230731,144700,2374288170,7850,7850,7850,7840,1377
|
|
20230731,144600,2363488880,7850,7850,7850,7850,211
|
|
20230731,144500,2361832530,7850,7850,7850,7840,2489
|
|
20230731,144400,2342302880,7850,7850,7850,7840,791
|
|
20230731,144300,2336093560,7850,7840,7850,7840,145
|
|
20230731,144200,2334955410,7850,7850,7850,7840,786
|
|
20230731,144100,2328790310,7840,7840,7840,7840,295
|
|
20230731,144000,2326477510,7830,7840,7850,7830,1406
|
|
20230731,143900,2315457010,7840,7840,7840,7840,496
|
|
20230731,143800,2311568370,7840,7840,7840,7840,2007
|
|
20230731,143700,2295833490,7840,7840,7840,7840,280
|
|
20230731,143600,2293638290,7840,7830,7840,7830,289
|
|
20230731,143500,2291373130,7830,7830,7840,7830,872
|
|
20230731,143400,2284545010,7840,7830,7840,7830,1650
|
|
20230731,143300,2271623510,7830,7840,7840,7830,2497
|
|
20230731,143200,2252070910,7840,7830,7840,7830,3689
|
|
20230731,143100,2223184210,7820,7830,7830,7820,2051
|
|
20230731,143000,2207140090,7830,7820,7830,7820,3857
|
|
20230731,142900,2176976320,7810,7820,7820,7810,2497
|
|
20230731,142800,2157472740,7820,7820,7820,7820,568
|
|
20230731,142700,2153030980,7820,7820,7820,7820,439
|
|
20230731,142600,2149598000,7820,7810,7820,7810,509
|
|
20230731,142500,2145617970,7810,7820,7820,7810,894
|
|
20230731,142400,2138632450,7810,7810,7810,7810,50
|
|
20230731,142300,2138241950,7820,7820,7820,7820,1633
|
|
20230731,142200,2125471890,7820,7800,7820,7800,1107
|
|
20230731,142100,2116825400,7800,7810,7810,7800,321
|
|
20230731,142000,2114318890,7810,7820,7820,7810,282
|
|
20230731,141900,2112115650,7820,7810,7820,7810,393
|
|
20230731,141800,2109043390,7810,7820,7820,7810,1197
|
|
20230731,141700,2099685540,7830,7810,7830,7810,2010
|
|
20230731,141600,2083969750,7800,7810,7810,7790,3043
|
|
20230731,141500,2060222130,7810,7810,7810,7810,33
|
|
20230731,141400,2059964400,7810,7810,7810,7810,256
|
|
20230731,141300,2057965040,7810,7820,7820,7810,130
|
|
20230731,141200,2056949640,7820,7820,7820,7820,0
|
|
20230731,141100,2056949640,7820,7820,7830,7820,1795
|
|
20230731,141000,2042912300,7810,7810,7810,7810,900
|
|
20230731,140900,2035883300,7820,7820,7820,7810,69
|
|
20230731,140800,2035344380,7820,7810,7820,7810,443
|
|
20230731,140700,2031884510,7810,7820,7820,7810,885
|
|
20230731,140600,2024964810,7820,7820,7820,7820,886
|
|
20230731,140500,2018036290,7820,7810,7820,7810,2434
|
|
20230731,140400,1999024350,7810,7810,7810,7810,21
|
|
20230731,140300,1998860340,7810,7810,7810,7810,5
|
|
20230731,140200,1998821290,7810,7810,7810,7800,1265
|
|
20230731,140100,1988953990,7820,7820,7820,7820,216
|
|
20230731,140000,1987264870,7830,7820,7830,7820,37
|
|
20230731,135900,1986975460,7830,7820,7830,7820,3465
|
|
20230731,135800,1959844890,7830,7830,7830,7830,3
|
|
20230731,135700,1959821400,7830,7820,7830,7820,471
|
|
20230731,135600,1956137680,7820,7800,7820,7800,2305
|
|
20230731,135500,1938118000,7800,7800,7800,7800,306
|
|
20230731,135400,1935731200,7810,7820,7820,7810,106
|
|
20230731,135300,1934903310,7810,7810,7810,7810,201
|
|
20230731,135200,1933333500,7810,7810,7810,7810,1300
|
|
20230731,135100,1923180500,7820,7810,7820,7810,104
|
|
20230731,135000,1922367260,7820,7820,7820,7820,2
|
|
20230731,134900,1922351620,7820,7820,7820,7820,5
|
|
20230731,134800,1922312520,7810,7810,7810,7810,0
|
|
20230731,134700,1922312520,7810,7810,7810,7810,23
|
|
20230731,134600,1922132890,7810,7810,7810,7810,233
|
|
20230731,134500,1920313160,7800,7810,7810,7800,8
|
|
20230731,134400,1920250710,7810,7800,7810,7800,57
|
|
20230731,134300,1919805610,7800,7800,7800,7800,120
|
|
20230731,134200,1918869610,7800,7800,7800,7790,144
|
|
20230731,134100,1917747340,7800,7830,7830,7800,235
|
|
20230731,134000,1915911360,7830,7800,7830,7790,1222
|
|
20230731,133900,1906370340,7800,7810,7810,7800,3
|
|
20230731,133800,1906346920,7810,7810,7820,7790,3423
|
|
20230731,133700,1879638620,7820,7820,7820,7820,0
|
|
20230731,133600,1879638620,7820,7820,7820,7820,614
|
|
20230731,133500,1874837140,7820,7810,7830,7810,6121
|
|
20230731,133400,1826993930,7800,7790,7810,7790,3589
|
|
20230731,133300,1799004500,7790,7790,7790,7790,1732
|
|
20230731,133200,1785512220,7790,7790,7790,7790,211
|
|
20230731,133100,1783868530,7790,7790,7790,7790,1242
|
|
20230731,133000,1774193350,7800,7790,7800,7790,40
|
|
20230731,132900,1773881680,7800,7770,7800,7770,1476
|
|
20230731,132800,1762395010,7780,7790,7790,7780,292
|
|
20230731,132700,1760122440,7790,7790,7790,7790,501
|
|
20230731,132600,1756219650,7800,7790,7800,7790,37
|
|
20230731,132500,1755931060,7790,7790,7790,7790,3068
|
|
20230731,132400,1732031340,7790,7790,7790,7790,203
|
|
20230731,132300,1730449970,7790,7790,7790,7790,4
|
|
20230731,132200,1730418810,7780,7770,7780,7770,188
|
|
20230731,132100,1728956560,7780,7780,7780,7780,253
|
|
20230731,132000,1726988220,7780,7780,7780,7780,1221
|
|
20230731,131900,1717488840,7780,7780,7780,7780,0
|
|
20230731,131800,1717488840,7780,7780,7780,7780,108
|
|
20230731,131700,1716648600,7780,7780,7780,7780,10
|
|
20230731,131600,1716570800,7770,7780,7780,7770,49
|
|
20230731,131500,1716190050,7780,7780,7780,7780,411
|
|
20230731,131400,1712992470,7770,7770,7770,7770,196
|
|
20230731,131300,1711469550,7780,7780,7780,7780,12
|
|
20230731,131200,1711376190,7780,7760,7780,7760,678
|
|
20230731,131100,1706108310,7750,7750,7750,7750,400
|
|
20230731,131000,1703008310,7750,7750,7750,7750,253
|
|
20230731,130900,1701047560,7760,7760,7760,7760,0
|
|
20230731,130800,1701047560,7760,7760,7760,7760,0
|
|
20230731,130700,1701047560,7760,7760,7760,7760,0
|
|
20230731,130600,1701047560,7760,7760,7760,7760,0
|
|
20230731,130500,1701047560,7760,7740,7760,7740,143
|
|
20230731,130400,1699939880,7740,7730,7740,7730,726
|
|
20230731,130300,1694320720,7740,7740,7740,7740,365
|
|
20230731,130200,1691495620,7740,7740,7740,7740,251
|
|
20230731,130100,1689552880,7740,7740,7740,7740,1995
|
|
20230731,130000,1674111580,7760,7760,7760,7760,9
|
|
20230731,125900,1674041740,7760,7760,7760,7760,3
|
|
20230731,125800,1674018460,7740,7740,7740,7740,352
|
|
20230731,125700,1671293980,7730,7730,7730,7730,0
|
|
20230731,125600,1671293980,7730,7740,7740,7730,402
|
|
20230731,125500,1668186510,7740,7750,7750,7730,202
|
|
20230731,125400,1666623170,7740,7760,7760,7740,457
|
|
20230731,125300,1663082000,7760,7760,7760,7760,7
|
|
20230731,125200,1663027680,7760,7760,7760,7760,1
|
|
20230731,125100,1663019920,7760,7760,7760,7760,152
|
|
20230731,125000,1661840400,7760,7740,7760,7740,1131
|
|
20230731,124900,1653078820,7740,7740,7740,7740,315
|
|
20230731,124800,1650640720,7740,7750,7750,7740,938
|
|
20230731,124700,1643380490,7750,7750,7750,7750,0
|
|
20230731,124600,1643380490,7750,7750,7750,7740,149
|
|
20230731,124500,1642226810,7740,7740,7740,7730,585
|
|
20230731,124400,1637698950,7740,7760,7760,7730,1750
|
|
20230731,124300,1624166380,7750,7760,7760,7750,381
|
|
20230731,124200,1621213230,7750,7760,7770,7740,1790
|
|
20230731,124100,1607343580,7760,7760,7780,7750,2032
|
|
20230731,124000,1591588970,7760,7770,7780,7760,1395
|
|
20230731,123900,1580750960,7770,7770,7770,7770,0
|
|
20230731,123800,1580750960,7770,7780,7780,7770,245
|
|
20230731,123700,1578845360,7780,7770,7780,7770,90
|
|
20230731,123600,1578145180,7780,7780,7780,7780,11
|
|
20230731,123500,1578059600,7780,7780,7780,7780,366
|
|
20230731,123400,1575212120,7780,7790,7790,7780,54
|
|
20230731,123300,1574791490,7780,7780,7780,7780,1037
|
|
20230731,123200,1566723630,7780,7780,7780,7780,5
|
|
20230731,123100,1566684730,7770,7780,7780,7770,57
|
|
20230731,123000,1566241320,7780,7780,7780,7780,3
|
|
20230731,122900,1566217980,7780,7770,7780,7770,501
|
|
20230731,122800,1562325200,7780,7780,7780,7780,969
|
|
20230731,122700,1554786380,7790,7790,7790,7790,0
|
|
20230731,122600,1554786380,7790,7790,7790,7790,9
|
|
20230731,122500,1554716270,7790,7790,7790,7790,28
|
|
20230731,122400,1554498150,7790,7790,7790,7790,20
|
|
20230731,122300,1554342350,7790,7790,7790,7790,333
|
|
20230731,122200,1551748280,7770,7770,7770,7770,371
|
|
20230731,122100,1548865610,7770,7790,7790,7770,3712
|
|
20230731,122000,1520015210,7780,7780,7780,7780,0
|
|
20230731,121900,1520015210,7780,7780,7780,7780,204
|
|
20230731,121800,1518428090,7780,7780,7780,7780,10
|
|
20230731,121700,1518350290,7780,7780,7780,7780,300
|
|
20230731,121600,1516016290,7780,7780,7780,7780,3
|
|
20230731,121500,1515992950,7790,7790,7790,7780,43
|
|
20230731,121400,1515658130,7790,7790,7790,7790,200
|
|
20230731,121300,1514100130,7790,7790,7790,7780,870
|
|
20230731,121200,1507329980,7790,7790,7790,7780,784
|
|
20230731,121100,1501222750,7800,7790,7810,7790,726
|
|
20230731,121000,1495564910,7790,7780,7790,7780,494
|
|
20230731,120900,1491721570,7780,7780,7780,7780,240
|
|
20230731,120800,1489854370,7780,7780,7790,7780,309
|
|
20230731,120700,1487450320,7780,7800,7800,7780,794
|
|
20230731,120600,1481270810,7800,7800,7800,7800,204
|
|
20230731,120500,1479679610,7810,7780,7810,7780,1677
|
|
20230731,120400,1466627110,7780,7780,7780,7780,24
|
|
20230731,120300,1466440390,7780,7780,7780,7780,198
|
|
20230731,120200,1464899950,7780,7770,7780,7770,489
|
|
20230731,120100,1461097530,7780,7780,7780,7770,6805
|
|
20230731,120000,1408220530,7780,7780,7780,7780,150
|
|
20230731,115900,1407053530,7780,7780,7790,7770,3686
|
|
20230731,115800,1378398050,7780,7790,7790,7780,53
|
|
20230731,115700,1377985680,7790,7790,7790,7790,198
|
|
20230731,115600,1376443260,7790,7790,7790,7790,1425
|
|
20230731,115500,1365342510,7800,7790,7800,7790,52
|
|
20230731,115400,1364937410,7800,7810,7810,7800,26
|
|
20230731,115300,1364734600,7810,7820,7820,7800,155
|
|
20230731,115200,1363525000,7820,7810,7820,7810,3
|
|
20230731,115100,1363501550,7810,7810,7820,7810,95
|
|
20230731,115000,1362759290,7820,7810,7820,7810,11
|
|
20230731,114900,1362673280,7800,7790,7800,7790,1260
|
|
20230731,114800,1352853960,7790,7790,7790,7790,0
|
|
20230731,114700,1352853960,7790,7790,7790,7790,15
|
|
20230731,114600,1352737110,7790,7800,7800,7790,52
|
|
20230731,114500,1352332010,7800,7800,7800,7800,3
|
|
20230731,114400,1352308610,7800,7800,7800,7800,0
|
|
20230731,114300,1352308610,7800,7800,7800,7800,0
|
|
20230731,114200,1352308610,7800,7790,7800,7790,377
|
|
20230731,114100,1349371750,7790,7790,7790,7780,1001
|
|
20230731,114000,1341575480,7790,7800,7800,7790,160
|
|
20230731,113900,1340328040,7800,7800,7800,7800,304
|
|
20230731,113800,1337956840,7800,7800,7800,7800,1215
|
|
20230731,113700,1328479840,7800,7800,7800,7800,1
|
|
20230731,113600,1328472040,7800,7790,7800,7780,1306
|
|
20230731,113500,1318308250,7790,7790,7790,7790,100
|
|
20230731,113400,1317529250,7800,7800,7800,7800,12
|
|
20230731,113300,1317435650,7800,7780,7800,7780,2226
|
|
20230731,113200,1300116790,7780,7790,7790,7780,500
|
|
20230731,113100,1296226780,7790,7790,7800,7780,537
|
|
20230731,113000,1292042110,7790,7790,7790,7780,1743
|
|
20230731,112900,1278479120,7790,7800,7800,7790,678
|
|
20230731,112800,1273193590,7800,7800,7800,7800,162
|
|
20230731,112700,1271929990,7800,7800,7810,7800,613
|
|
20230731,112600,1267148570,7800,7810,7810,7800,4
|
|
20230731,112500,1267117340,7810,7800,7810,7800,425
|
|
20230731,112400,1263800090,7810,7820,7820,7810,253
|
|
20230731,112300,1261821920,7820,7810,7820,7810,155
|
|
20230731,112200,1260611350,7810,7810,7810,7810,17
|
|
20230731,112100,1260478580,7820,7810,7820,7800,2904
|
|
20230731,112000,1237817210,7810,7810,7810,7810,25
|
|
20230731,111900,1237621960,7810,7820,7820,7810,110
|
|
20230731,111800,1236761860,7820,7810,7820,7810,131
|
|
20230731,111700,1235738650,7810,7820,7820,7810,358
|
|
20230731,111600,1232942240,7820,7820,7820,7820,0
|
|
20230731,111500,1232942240,7820,7810,7820,7810,4
|
|
20230731,111400,1232910980,7810,7820,7820,7810,337
|
|
20230731,111300,1230278960,7820,7820,7820,7820,9
|
|
20230731,111200,1230208580,7820,7810,7820,7810,113
|
|
20230731,111100,1229325990,7820,7810,7820,7810,379
|
|
20230731,111000,1226365980,7800,7810,7810,7800,78
|
|
20230731,110900,1225757300,7810,7810,7810,7810,101
|
|
20230731,110800,1224968490,7810,7810,7810,7810,479
|
|
20230731,110700,1221227500,7810,7810,7810,7810,3
|
|
20230731,110600,1221204070,7820,7820,7820,7820,4
|
|
20230731,110500,1221172790,7820,7820,7820,7820,26
|
|
20230731,110400,1220969470,7800,7780,7800,7780,844
|
|
20230731,110300,1214401750,7780,7780,7780,7780,1459
|
|
20230731,110200,1203050730,7780,7780,7780,7780,1704
|
|
20230731,110100,1189793610,7780,7810,7810,7780,6425
|
|
20230731,110000,1139708080,7820,7820,7820,7820,1
|
|
20230731,105900,1139700260,7810,7820,7820,7810,444
|
|
20230731,105800,1136231180,7810,7810,7810,7810,46
|
|
20230731,105700,1135871920,7810,7810,7810,7810,0
|
|
20230731,105600,1135871920,7810,7810,7820,7810,696
|
|
20230731,105500,1130436150,7820,7800,7820,7800,103
|
|
20230731,105400,1129631190,7800,7810,7820,7800,786
|
|
20230731,105300,1123499930,7820,7800,7820,7800,1056
|
|
20230731,105200,1115250310,7800,7810,7820,7800,447
|
|
20230731,105100,1111762460,7810,7800,7810,7800,1601
|
|
20230731,105000,1099274650,7800,7820,7820,7800,1653
|
|
20230731,104900,1086375270,7820,7810,7820,7810,94
|
|
20230731,104800,1085641080,7810,7800,7810,7800,1113
|
|
20230731,104700,1076958670,7810,7820,7820,7810,2760
|
|
20230731,104600,1055402330,7820,7810,7820,7810,97
|
|
20230731,104500,1054644730,7820,7820,7820,7810,13
|
|
20230731,104400,1054543110,7820,7820,7820,7820,27
|
|
20230731,104300,1054331970,7820,7820,7820,7810,857
|
|
20230731,104200,1047635230,7820,7820,7820,7820,13
|
|
20230731,104100,1047533570,7820,7820,7820,7820,84
|
|
20230731,104000,1046876690,7820,7820,7830,7810,583
|
|
20230731,103900,1042318090,7830,7820,7830,7820,121
|
|
20230731,103800,1041371860,7820,7830,7830,7820,134
|
|
20230731,103700,1040322740,7830,7840,7840,7830,1223
|
|
20230731,103600,1030746550,7840,7840,7840,7830,73
|
|
20230731,103500,1030174630,7840,7840,7840,7830,750
|
|
20230731,103400,1024300300,7840,7840,7840,7840,227
|
|
20230731,103300,1022520620,7850,7850,7850,7840,426
|
|
20230731,103200,1019180230,7850,7860,7860,7840,296
|
|
20230731,103100,1016856230,7850,7860,7860,7850,2030
|
|
20230731,103000,1000920460,7860,7860,7860,7850,3217
|
|
20230731,102900,975656940,7860,7860,7860,7850,108
|
|
20230731,102800,974808600,7860,7860,7860,7850,502
|
|
20230731,102700,970867490,7850,7840,7860,7840,5124
|
|
20230731,102600,930651170,7840,7840,7840,7830,676
|
|
20230731,102500,925353330,7840,7840,7840,7830,15
|
|
20230731,102400,925235740,7850,7850,7850,7840,120
|
|
20230731,102300,924294820,7840,7830,7840,7810,11202
|
|
20230731,102200,836578640,7820,7830,7830,7820,689
|
|
20230731,102100,831190270,7830,7830,7830,7820,618
|
|
20230731,102000,826353850,7840,7830,7840,7830,1978
|
|
20230731,101900,810848280,7830,7820,7830,7820,47
|
|
20230731,101800,810480370,7830,7840,7840,7830,412
|
|
20230731,101700,807254280,7840,7840,7840,7830,90
|
|
20230731,101600,806548930,7840,7830,7840,7830,22
|
|
20230731,101500,806376650,7840,7830,7840,7830,22
|
|
20230731,101400,806204370,7840,7830,7840,7830,573
|
|
20230731,101300,801712730,7830,7830,7830,7830,1928
|
|
20230731,101200,786616490,7830,7830,7840,7830,423
|
|
20230731,101100,783302250,7840,7840,7850,7840,2945
|
|
20230731,101000,760211350,7830,7840,7840,7830,129
|
|
20230731,100900,759200370,7840,7820,7840,7820,2485
|
|
20230731,100800,739744010,7830,7830,7830,7830,77
|
|
20230731,100700,739141100,7820,7820,7830,7820,807
|
|
20230731,100600,732830060,7820,7820,7830,7820,1982
|
|
20230731,100500,717329710,7820,7820,7820,7820,99
|
|
20230731,100400,716555530,7820,7810,7820,7810,622
|
|
20230731,100300,711697410,7810,7800,7810,7800,1217
|
|
20230731,100200,702194780,7810,7800,7810,7800,152
|
|
20230731,100100,701009150,7810,7790,7810,7790,1614
|
|
20230731,100000,688423050,7780,7780,7780,7780,1494
|
|
20230731,095900,676799730,7780,7780,7780,7770,324
|
|
20230731,095800,674280210,7790,7780,7790,7780,182
|
|
20230731,095700,672863890,7790,7800,7800,7780,534
|
|
20230731,095600,668705320,7800,7800,7800,7800,0
|
|
20230731,095500,668705320,7800,7790,7800,7770,737
|
|
20230731,095400,662971400,7800,7810,7810,7750,1349
|
|
20230731,095300,652508240,7750,7810,7810,7750,872
|
|
20230731,095200,645715450,7810,7790,7810,7790,608
|
|
20230731,095100,640973530,7790,7770,7790,7760,884
|
|
20230731,095000,634093100,7750,7760,7780,7750,1487
|
|
20230731,094900,622558950,7760,7760,7770,7760,487
|
|
20230731,094800,618779770,7760,7790,7790,7760,3960
|
|
20230731,094700,587970780,7800,7810,7810,7790,1658
|
|
20230731,094600,575038820,7810,7810,7810,7800,517
|
|
20230731,094500,571002240,7810,7830,7830,7800,1030
|
|
20230731,094400,562955030,7820,7830,7830,7820,431
|
|
20230731,094300,559584600,7820,7840,7840,7820,1760
|
|
20230731,094200,545821360,7820,7850,7850,7820,5
|
|
20230731,094100,545782200,7820,7830,7850,7810,4882
|
|
20230731,094000,507536040,7820,7810,7830,7810,4580
|
|
20230731,093900,471713110,7800,7780,7820,7770,4583
|
|
20230731,093800,435981390,7780,7760,7780,7740,1631
|
|
20230731,093700,423323230,7780,7740,7780,7740,481
|
|
20230731,093600,419600160,7740,7740,7760,7740,1798
|
|
20230731,093500,405676750,7750,7740,7750,7720,2267
|
|
20230731,093400,388117920,7750,7730,7750,7720,807
|
|
20230731,093300,381870570,7720,7740,7750,7720,1351
|
|
20230731,093200,371402950,7730,7740,7740,7720,617
|
|
20230731,093100,366634360,7730,7760,7760,7730,640
|
|
20230731,093000,361682980,7750,7760,7760,7750,566
|
|
20230731,092900,357294460,7750,7770,7800,7750,2965
|
|
20230731,092800,334246520,7770,7770,7800,7760,2362
|
|
20230731,092700,315869450,7800,7770,7800,7740,966
|
|
20230731,092600,308352180,7780,7750,7780,7740,803
|
|
20230731,092500,302127770,7750,7710,7750,7710,725
|
|
20230731,092400,296527870,7710,7710,7710,7700,402
|
|
20230731,092300,293429450,7710,7700,7710,7700,381
|
|
20230731,092200,290493490,7700,7700,7700,7690,536
|
|
20230731,092100,286366390,7700,7710,7710,7700,549
|
|
20230731,092000,282138990,7700,7710,7710,7690,1483
|
|
20230731,091900,270718100,7710,7700,7710,7670,2242
|
|
20230731,091800,253477400,7690,7730,7730,7680,7771
|
|
20230731,091700,193612470,7730,7730,7740,7730,878
|
|
20230731,091600,186825510,7730,7720,7740,7720,632
|
|
20230731,091500,181942840,7720,7730,7730,7720,383
|
|
20230731,091400,178982710,7730,7730,7730,7710,1567
|
|
20230731,091300,166890640,7740,7790,7810,7710,2393
|
|
20230731,091200,148375890,7810,7790,7810,7700,1745
|
|
20230731,091100,134852640,7720,7810,7810,7720,966
|
|
20230731,091000,127363580,7750,7810,7810,7740,874
|
|
20230731,090900,120588010,7820,7810,7820,7810,790
|
|
20230731,090800,114414400,7780,7780,7810,7780,238
|
|
20230731,090700,112562730,7780,7780,7780,7750,74
|
|
20230731,090600,111987760,7780,7740,7780,7740,466
|
|
20230731,090500,108372880,7870,7710,7870,7710,1723
|
|
20230731,090400,94960170,7710,7700,7740,7700,44
|
|
20230731,090300,94621100,7670,7670,7700,7670,717
|
|
20230731,090200,89106350,7700,7700,7700,7660,209
|
|
20230731,090100,87501170,7700,7680,7700,7640,821
|
|
20230731,090000,81210230,7620,7700,7710,7620,10224
|