666 lines
35 KiB
CSV
666 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230731,200300,2667475610,11770,11770,11770,11770,3680
|
|
20230731,200200,2667475610,11770,11770,11770,11770,0
|
|
20230731,200100,2667475610,11770,11770,11770,11770,0
|
|
20230731,200000,2667475610,11770,11770,11770,11770,0
|
|
20230731,195900,2667475610,11770,11770,11770,11770,0
|
|
20230731,195800,2667475610,11770,11770,11770,11770,0
|
|
20230731,195700,2667475610,11770,11770,11770,11770,0
|
|
20230731,195600,2667475610,11770,11770,11770,11770,0
|
|
20230731,195500,2667475610,11770,11770,11770,11770,0
|
|
20230731,195400,2667475610,11770,11770,11770,11770,0
|
|
20230731,195300,2667475610,11770,11770,11770,11770,0
|
|
20230731,195200,2667475610,11770,11770,11770,11770,0
|
|
20230731,195100,2667475610,11770,11770,11770,11770,0
|
|
20230731,195000,2667475610,11770,11770,11770,11770,0
|
|
20230731,194900,2667475610,11770,11770,11770,11770,0
|
|
20230731,194800,2667475610,11770,11770,11770,11770,0
|
|
20230731,194700,2667475610,11770,11770,11770,11770,0
|
|
20230731,194600,2667475610,11770,11770,11770,11770,0
|
|
20230731,194500,2667475610,11770,11770,11770,11770,0
|
|
20230731,194400,2667475610,11770,11770,11770,11770,0
|
|
20230731,194300,2667475610,11770,11770,11770,11770,0
|
|
20230731,194200,2667475610,11770,11770,11770,11770,0
|
|
20230731,194100,2667475610,11770,11770,11770,11770,0
|
|
20230731,194000,2667475610,11770,11770,11770,11770,0
|
|
20230731,193900,2667475610,11770,11770,11770,11770,0
|
|
20230731,193800,2667475610,11770,11770,11770,11770,0
|
|
20230731,193700,2667475610,11770,11770,11770,11770,0
|
|
20230731,193600,2667475610,11770,11770,11770,11770,0
|
|
20230731,193500,2667475610,11770,11770,11770,11770,0
|
|
20230731,193400,2667475610,11770,11770,11770,11770,0
|
|
20230731,193300,2667475610,11770,11770,11770,11770,3680
|
|
20230731,193200,2667475610,11770,11770,11770,11770,0
|
|
20230731,193100,2667475610,11770,11770,11770,11770,0
|
|
20230731,193000,2667475610,11770,11770,11770,11770,0
|
|
20230731,192900,2667475610,11770,11770,11770,11770,0
|
|
20230731,192800,2667475610,11770,11770,11770,11770,0
|
|
20230731,192700,2667475610,11770,11770,11770,11770,0
|
|
20230731,192600,2667475610,11770,11770,11770,11770,0
|
|
20230731,192500,2667475610,11770,11770,11770,11770,0
|
|
20230731,192400,2667475610,11770,11770,11770,11770,0
|
|
20230731,192300,2667475610,11770,11770,11770,11770,0
|
|
20230731,192200,2667475610,11770,11770,11770,11770,0
|
|
20230731,192100,2667475610,11770,11770,11770,11770,0
|
|
20230731,192000,2667475610,11770,11770,11770,11770,0
|
|
20230731,191900,2667475610,11770,11770,11770,11770,0
|
|
20230731,191800,2667475610,11770,11770,11770,11770,0
|
|
20230731,191700,2667475610,11770,11770,11770,11770,0
|
|
20230731,191600,2667475610,11770,11770,11770,11770,0
|
|
20230731,191500,2667475610,11770,11770,11770,11770,0
|
|
20230731,191400,2667475610,11770,11770,11770,11770,0
|
|
20230731,191300,2667475610,11770,11770,11770,11770,0
|
|
20230731,191200,2667475610,11770,11770,11770,11770,0
|
|
20230731,191100,2667475610,11770,11770,11770,11770,0
|
|
20230731,191000,2667475610,11770,11770,11770,11770,0
|
|
20230731,190900,2667475610,11770,11770,11770,11770,0
|
|
20230731,190800,2667475610,11770,11770,11770,11770,0
|
|
20230731,190700,2667475610,11770,11770,11770,11770,0
|
|
20230731,190600,2667475610,11770,11770,11770,11770,0
|
|
20230731,190500,2667475610,11770,11770,11770,11770,0
|
|
20230731,190400,2667475610,11770,11770,11770,11770,0
|
|
20230731,190300,2667475610,11770,11770,11770,11770,3680
|
|
20230731,190200,2667475610,11770,11770,11770,11770,0
|
|
20230731,190100,2667475610,11770,11770,11770,11770,0
|
|
20230731,190000,2667475610,11770,11770,11770,11770,0
|
|
20230731,185900,2667475610,11770,11770,11770,11770,0
|
|
20230731,185800,2667475610,11770,11770,11770,11770,0
|
|
20230731,185700,2667475610,11770,11770,11770,11770,0
|
|
20230731,185600,2667475610,11770,11770,11770,11770,0
|
|
20230731,185500,2667475610,11770,11770,11770,11770,0
|
|
20230731,185400,2667475610,11770,11770,11770,11770,0
|
|
20230731,185300,2667475610,11770,11770,11770,11770,0
|
|
20230731,185200,2667475610,11770,11770,11770,11770,0
|
|
20230731,185100,2667475610,11770,11770,11770,11770,0
|
|
20230731,185000,2667475610,11770,11770,11770,11770,0
|
|
20230731,184900,2667475610,11770,11770,11770,11770,0
|
|
20230731,184800,2667475610,11770,11770,11770,11770,0
|
|
20230731,184700,2667475610,11770,11770,11770,11770,0
|
|
20230731,184600,2667475610,11770,11770,11770,11770,0
|
|
20230731,184500,2667475610,11770,11770,11770,11770,0
|
|
20230731,184400,2667475610,11770,11770,11770,11770,0
|
|
20230731,184300,2667475610,11770,11770,11770,11770,0
|
|
20230731,184200,2667475610,11770,11770,11770,11770,0
|
|
20230731,184100,2667475610,11770,11770,11770,11770,0
|
|
20230731,184000,2667475610,11770,11770,11770,11770,0
|
|
20230731,183900,2667475610,11770,11770,11770,11770,0
|
|
20230731,183800,2667475610,11770,11770,11770,11770,0
|
|
20230731,183700,2667475610,11770,11770,11770,11770,0
|
|
20230731,183600,2667475610,11770,11770,11770,11770,0
|
|
20230731,183500,2667475610,11770,11770,11770,11770,0
|
|
20230731,183400,2667475610,11770,11770,11770,11770,0
|
|
20230731,183300,2667475610,11770,11770,11770,11770,3680
|
|
20230731,183200,2667475610,11770,11770,11770,11770,0
|
|
20230731,183100,2667475610,11770,11770,11770,11770,0
|
|
20230731,183000,2667475610,11770,11770,11770,11770,0
|
|
20230731,182900,2667475610,11770,11770,11770,11770,0
|
|
20230731,182800,2667475610,11770,11770,11770,11770,0
|
|
20230731,182700,2667475610,11770,11770,11770,11770,0
|
|
20230731,182600,2667475610,11770,11770,11770,11770,0
|
|
20230731,182500,2667475610,11770,11770,11770,11770,0
|
|
20230731,182400,2667475610,11770,11770,11770,11770,0
|
|
20230731,182300,2667475610,11770,11770,11770,11770,0
|
|
20230731,182200,2667475610,11770,11770,11770,11770,0
|
|
20230731,182100,2667475610,11770,11770,11770,11770,0
|
|
20230731,182000,2667475610,11770,11770,11770,11770,0
|
|
20230731,181900,2667475610,11770,11770,11770,11770,0
|
|
20230731,181800,2667475610,11770,11770,11770,11770,0
|
|
20230731,181700,2667475610,11770,11770,11770,11770,0
|
|
20230731,181600,2667475610,11770,11770,11770,11770,0
|
|
20230731,181500,2667475610,11770,11770,11770,11770,0
|
|
20230731,181400,2667475610,11770,11770,11770,11770,0
|
|
20230731,181300,2667475610,11770,11770,11770,11770,0
|
|
20230731,181200,2667475610,11770,11770,11770,11770,0
|
|
20230731,181100,2667475610,11770,11770,11770,11770,0
|
|
20230731,181000,2667475610,11770,11770,11770,11770,0
|
|
20230731,180900,2667475610,11770,11770,11770,11770,0
|
|
20230731,180800,2667475610,11770,11770,11770,11770,0
|
|
20230731,180700,2667475610,11770,11770,11770,11770,0
|
|
20230731,180600,2667475610,11770,11770,11770,11770,0
|
|
20230731,180500,2667475610,11770,11770,11770,11770,0
|
|
20230731,180400,2667475610,11770,11770,11770,11770,0
|
|
20230731,180300,2667475610,11770,11770,11770,11770,3680
|
|
20230731,180200,2667475610,11770,11770,11770,11770,0
|
|
20230731,180100,2667475610,11770,11770,11770,11770,0
|
|
20230731,180000,2667475610,11770,11770,11770,11770,0
|
|
20230731,175900,2667475610,11770,11770,11770,11770,0
|
|
20230731,175800,2667475610,11770,11770,11770,11770,0
|
|
20230731,175700,2667475610,11770,11770,11770,11770,0
|
|
20230731,175600,2667475610,11770,11770,11770,11770,0
|
|
20230731,175500,2667475610,11770,11770,11770,11770,0
|
|
20230731,175400,2667475610,11770,11770,11770,11770,0
|
|
20230731,175300,2667475610,11770,11770,11770,11770,0
|
|
20230731,175200,2667475610,11770,11770,11770,11770,0
|
|
20230731,175100,2667475610,11770,11770,11770,11770,0
|
|
20230731,175000,2667475610,11770,11770,11770,11770,0
|
|
20230731,174900,2667475610,11770,11770,11770,11770,0
|
|
20230731,174800,2667475610,11770,11770,11770,11770,0
|
|
20230731,174700,2667475610,11770,11770,11770,11770,0
|
|
20230731,174600,2667475610,11770,11770,11770,11770,0
|
|
20230731,174500,2667475610,11770,11770,11770,11770,0
|
|
20230731,174400,2667475610,11770,11770,11770,11770,0
|
|
20230731,174300,2667475610,11770,11770,11770,11770,0
|
|
20230731,174200,2667475610,11770,11770,11770,11770,0
|
|
20230731,174100,2667475610,11770,11770,11770,11770,0
|
|
20230731,174000,2667475610,11770,11770,11770,11770,0
|
|
20230731,173900,2667475610,11770,11770,11770,11770,0
|
|
20230731,173800,2667475610,11770,11770,11770,11770,0
|
|
20230731,173700,2667475610,11770,11770,11770,11770,0
|
|
20230731,173600,2667475610,11770,11770,11770,11770,0
|
|
20230731,173500,2667475610,11770,11770,11770,11770,0
|
|
20230731,173400,2667475610,11770,11770,11770,11770,0
|
|
20230731,173300,2667475610,11770,11770,11770,11770,3680
|
|
20230731,173200,2667475610,11770,11770,11770,11770,0
|
|
20230731,173100,2667475610,11770,11770,11770,11770,0
|
|
20230731,173000,2667475610,11770,11770,11770,11770,0
|
|
20230731,172900,2667475610,11770,11770,11770,11770,0
|
|
20230731,172800,2667475610,11770,11770,11770,11770,0
|
|
20230731,172700,2667475610,11770,11770,11770,11770,0
|
|
20230731,172600,2667475610,11770,11770,11770,11770,0
|
|
20230731,172500,2667475610,11770,11770,11770,11770,0
|
|
20230731,172400,2667475610,11770,11770,11770,11770,0
|
|
20230731,172300,2667475610,11770,11770,11770,11770,0
|
|
20230731,172200,2667475610,11770,11770,11770,11770,0
|
|
20230731,172100,2667475610,11770,11770,11770,11770,0
|
|
20230731,172000,2667475610,11770,11770,11770,11770,0
|
|
20230731,171900,2667475610,11770,11770,11770,11770,0
|
|
20230731,171800,2667475610,11770,11770,11770,11770,0
|
|
20230731,171700,2667475610,11770,11770,11770,11770,0
|
|
20230731,171600,2667475610,11770,11770,11770,11770,0
|
|
20230731,171500,2667475610,11770,11770,11770,11770,0
|
|
20230731,171400,2667475610,11770,11770,11770,11770,0
|
|
20230731,171300,2667475610,11770,11770,11770,11770,0
|
|
20230731,171200,2667475610,11770,11770,11770,11770,0
|
|
20230731,171100,2667475610,11770,11770,11770,11770,0
|
|
20230731,171000,2667475610,11770,11770,11770,11770,0
|
|
20230731,170900,2667475610,11770,11770,11770,11770,0
|
|
20230731,170800,2667475610,11770,11770,11770,11770,0
|
|
20230731,170700,2667475610,11770,11770,11770,11770,0
|
|
20230731,170600,2667475610,11770,11770,11770,11770,0
|
|
20230731,170500,2667475610,11770,11770,11770,11770,0
|
|
20230731,170400,2667475610,11770,11770,11770,11770,0
|
|
20230731,170300,2667475610,11770,11770,11770,11770,3680
|
|
20230731,170200,2667475610,11770,11770,11770,11770,0
|
|
20230731,170100,2667475610,11770,11770,11770,11770,0
|
|
20230731,170000,2667475610,11770,11770,11770,11770,0
|
|
20230731,165900,2667475610,11770,11770,11770,11770,0
|
|
20230731,165800,2667475610,11770,11770,11770,11770,0
|
|
20230731,165700,2667475610,11770,11770,11770,11770,0
|
|
20230731,165600,2667475610,11770,11770,11770,11770,0
|
|
20230731,165500,2667475610,11770,11770,11770,11770,0
|
|
20230731,165400,2667475610,11770,11770,11770,11770,0
|
|
20230731,165300,2667475610,11770,11770,11770,11770,0
|
|
20230731,165200,2667475610,11770,11770,11770,11770,0
|
|
20230731,165100,2667475610,11770,11770,11770,11770,0
|
|
20230731,165000,2667475610,11770,11770,11770,11770,0
|
|
20230731,164900,2667475610,11770,11770,11770,11770,0
|
|
20230731,164800,2667475610,11770,11770,11770,11770,0
|
|
20230731,164700,2667475610,11770,11770,11770,11770,0
|
|
20230731,164600,2667475610,11770,11770,11770,11770,0
|
|
20230731,164500,2667475610,11770,11770,11770,11770,0
|
|
20230731,164400,2667475610,11770,11770,11770,11770,0
|
|
20230731,164300,2667475610,11770,11770,11770,11770,0
|
|
20230731,164200,2667475610,11770,11770,11770,11770,0
|
|
20230731,164100,2667475610,11770,11770,11770,11770,0
|
|
20230731,164000,2667475610,11770,11770,11770,11770,0
|
|
20230731,163900,2667475610,11770,11770,11770,11770,0
|
|
20230731,163800,2667475610,11770,11770,11770,11770,0
|
|
20230731,163700,2667475610,11770,11770,11770,11770,0
|
|
20230731,163600,2667475610,11770,11770,11770,11770,0
|
|
20230731,163500,2667475610,11770,11770,11770,11770,0
|
|
20230731,163400,2667475610,11770,11770,11770,11770,0
|
|
20230731,163300,2667475610,11770,11770,11770,11770,3680
|
|
20230731,163200,2667475610,11770,11770,11770,11770,0
|
|
20230731,163100,2667475610,11770,11770,11770,11770,0
|
|
20230731,163000,2667475610,11770,11770,11770,11770,0
|
|
20230731,162900,2667475610,11770,11770,11770,11770,0
|
|
20230731,162800,2667475610,11770,11770,11770,11770,0
|
|
20230731,162700,2667475610,11770,11770,11770,11770,0
|
|
20230731,162600,2667475610,11770,11770,11770,11770,0
|
|
20230731,162500,2667475610,11770,11770,11770,11770,0
|
|
20230731,162400,2667475610,11770,11770,11770,11770,0
|
|
20230731,162300,2667475610,11770,11770,11770,11770,0
|
|
20230731,162200,2667475610,11770,11770,11770,11770,0
|
|
20230731,162100,2667475610,11770,11770,11770,11770,0
|
|
20230731,162000,2667475610,11770,11770,11770,11770,0
|
|
20230731,161900,2667475610,11770,11770,11770,11770,0
|
|
20230731,161800,2667475610,11770,11770,11770,11770,0
|
|
20230731,161700,2667475610,11770,11770,11770,11770,0
|
|
20230731,161600,2667475610,11770,11770,11770,11770,0
|
|
20230731,161500,2667475610,11770,11770,11770,11770,0
|
|
20230731,161400,2667475610,11770,11770,11770,11770,0
|
|
20230731,161300,2667475610,11770,11770,11770,11770,0
|
|
20230731,161200,2667475610,11770,11770,11770,11770,0
|
|
20230731,161100,2667475610,11770,11770,11770,11770,0
|
|
20230731,161000,2667475610,11770,11770,11770,11770,0
|
|
20230731,160900,2667475610,11770,11770,11770,11770,0
|
|
20230731,160800,2667475610,11770,11770,11770,11770,0
|
|
20230731,160700,2667475610,11770,11770,11770,11770,0
|
|
20230731,160600,2667475610,11770,11770,11770,11770,0
|
|
20230731,160500,2667475610,11770,11770,11770,11770,0
|
|
20230731,160400,2667475610,11770,11770,11770,11770,0
|
|
20230731,160300,2667475610,11770,11770,11770,11770,3680
|
|
20230731,160200,2667475610,11770,11770,11770,11770,0
|
|
20230731,160100,2667475610,11770,11770,11770,11770,0
|
|
20230731,160000,2667475610,11770,11770,11770,11770,0
|
|
20230731,155900,2667475610,11770,11770,11770,11770,0
|
|
20230731,155800,2667475610,11770,11770,11770,11770,0
|
|
20230731,155700,2667475610,11770,11770,11770,11770,0
|
|
20230731,155600,2667475610,11770,11770,11770,11770,0
|
|
20230731,155500,2667475610,11770,11770,11770,11770,0
|
|
20230731,155400,2667475610,11770,11770,11770,11770,0
|
|
20230731,155300,2667475610,11770,11770,11770,11770,0
|
|
20230731,155200,2667475610,11770,11770,11770,11770,0
|
|
20230731,155100,2667475610,11770,11770,11770,11770,0
|
|
20230731,155000,2667475610,11770,11770,11770,11770,0
|
|
20230731,154900,2667475610,11770,11770,11770,11770,0
|
|
20230731,154800,2667475610,11770,11770,11770,11770,0
|
|
20230731,154700,2667475610,11770,11770,11770,11770,0
|
|
20230731,154600,2667475610,11770,11770,11770,11770,0
|
|
20230731,154500,2667475610,11770,11770,11770,11770,0
|
|
20230731,154400,2667475610,11770,11770,11770,11770,0
|
|
20230731,154300,2667475610,11770,11770,11770,11770,0
|
|
20230731,154200,2667475610,11770,11770,11770,11770,0
|
|
20230731,154100,2667475610,11770,11770,11770,11770,0
|
|
20230731,154000,2667475610,11770,11770,11770,11770,0
|
|
20230731,153900,2667475610,11770,11770,11770,11770,0
|
|
20230731,153800,2667475610,11770,11770,11770,11770,0
|
|
20230731,153700,2667475610,11770,11770,11770,11770,0
|
|
20230731,153600,2667475610,11770,11770,11770,11770,0
|
|
20230731,153500,2667475610,11770,11770,11770,11770,0
|
|
20230731,153400,2667475610,11770,11770,11770,11770,0
|
|
20230731,153300,2667475610,11770,11770,11770,11770,3680
|
|
20230731,153200,2667475610,11770,11770,11770,11770,0
|
|
20230731,153100,2667475610,11770,11770,11770,11770,0
|
|
20230731,153000,2667475610,11770,11770,11770,11770,3680
|
|
20230731,152900,2624162010,11820,11820,11820,11820,0
|
|
20230731,152800,2624162010,11820,11820,11820,11820,0
|
|
20230731,152700,2624162010,11820,11820,11820,11820,0
|
|
20230731,152600,2624162010,11820,11820,11820,11820,0
|
|
20230731,152500,2624162010,11820,11820,11820,11820,0
|
|
20230731,152400,2624162010,11820,11820,11820,11820,0
|
|
20230731,152300,2624162010,11820,11820,11820,11820,0
|
|
20230731,152200,2624162010,11820,11820,11820,11820,0
|
|
20230731,152100,2624162010,11820,11820,11820,11820,0
|
|
20230731,152000,2624162010,11820,11820,11820,11820,0
|
|
20230731,151900,2624162010,11820,11740,11830,11740,4348
|
|
20230731,151800,2572827950,11750,11710,11770,11710,2865
|
|
20230731,151700,2539198450,11710,11710,11710,11700,520
|
|
20230731,151600,2533110850,11710,11700,11710,11700,239
|
|
20230731,151500,2530312170,11710,11710,11710,11700,521
|
|
20230731,151400,2524213000,11710,11710,11710,11710,398
|
|
20230731,151300,2519552420,11710,11690,11710,11690,1759
|
|
20230731,151200,2498971360,11700,11690,11700,11690,214
|
|
20230731,151100,2496469240,11690,11690,11690,11680,187
|
|
20230731,151000,2494283260,11700,11680,11700,11680,271
|
|
20230731,150900,2491114620,11690,11670,11690,11670,344
|
|
20230731,150800,2487095260,11690,11670,11690,11660,881
|
|
20230731,150700,2476812780,11670,11710,11710,11670,2564
|
|
20230731,150600,2446827230,11710,11700,11710,11690,1031
|
|
20230731,150500,2434763290,11690,11690,11700,11680,485
|
|
20230731,150400,2429093290,11690,11670,11690,11670,203
|
|
20230731,150300,2426722350,11670,11650,11670,11650,349
|
|
20230731,150200,2422655000,11650,11650,11650,11640,1715
|
|
20230731,150100,2402676260,11650,11650,11650,11640,264
|
|
20230731,150000,2399600670,11640,11650,11650,11640,104
|
|
20230731,145900,2398390100,11630,11650,11650,11630,600
|
|
20230731,145800,2391405530,11650,11650,11650,11650,856
|
|
20230731,145700,2381433130,11650,11630,11650,11630,64
|
|
20230731,145600,2380687550,11650,11700,11700,11640,980
|
|
20230731,145500,2369278230,11640,11700,11700,11640,7369
|
|
20230731,145400,2283300640,11710,11700,11710,11700,521
|
|
20230731,145300,2277201940,11710,11700,11710,11700,201
|
|
20230731,145200,2274850230,11710,11720,11720,11700,532
|
|
20230731,145100,2268622620,11720,11720,11720,11710,58
|
|
20230731,145000,2267943080,11710,11720,11720,11710,481
|
|
20230731,144900,2262306410,11720,11720,11730,11720,187
|
|
20230731,144800,2260114740,11720,11720,11720,11720,481
|
|
20230731,144700,2254477420,11720,11710,11720,11710,785
|
|
20230731,144600,2245285050,11710,11710,11710,11710,307
|
|
20230731,144500,2241690080,11720,11710,11720,11710,4
|
|
20230731,144400,2241643230,11710,11710,11720,11710,949
|
|
20230731,144300,2230530420,11710,11710,11720,11710,62
|
|
20230731,144200,2229804290,11720,11700,11720,11680,161
|
|
20230731,144100,2227920270,11710,11720,11720,11710,2
|
|
20230731,144000,2227896840,11730,11700,11740,11700,324
|
|
20230731,143900,2224099660,11700,11700,11700,11700,94
|
|
20230731,143800,2222999860,11700,11700,11700,11700,210
|
|
20230731,143700,2220542860,11700,11680,11700,11680,1553
|
|
20230731,143600,2202388980,11690,11680,11690,11680,229
|
|
20230731,143500,2199714190,11680,11680,11680,11680,801
|
|
20230731,143400,2190358510,11680,11660,11680,11660,8
|
|
20230731,143300,2190265210,11680,11680,11680,11680,15
|
|
20230731,143200,2190090010,11670,11670,11670,11670,95
|
|
20230731,143100,2188981360,11670,11660,11670,11650,37
|
|
20230731,143000,2188549800,11670,11640,11670,11640,1387
|
|
20230731,142900,2172391090,11630,11640,11640,11630,117
|
|
20230731,142800,2171030360,11630,11630,11630,11630,383
|
|
20230731,142700,2166576070,11640,11640,11640,11630,1290
|
|
20230731,142600,2151560480,11640,11650,11650,11640,138
|
|
20230731,142500,2149954150,11660,11630,11660,11630,187
|
|
20230731,142400,2147773790,11630,11660,11660,11620,3209
|
|
20230731,142300,2110440470,11650,11650,11650,11650,50
|
|
20230731,142200,2109857970,11650,11650,11650,11650,50
|
|
20230731,142100,2109275470,11650,11670,11670,11650,292
|
|
20230731,142000,2105872630,11650,11650,11650,11650,278
|
|
20230731,141900,2102633930,11690,11690,11690,11690,9
|
|
20230731,141800,2102528720,11690,11660,11690,11630,5876
|
|
20230731,141700,2034098800,11700,11680,11700,11660,2152
|
|
20230731,141600,2008963900,11680,11680,11680,11680,4
|
|
20230731,141500,2008917180,11690,11660,11690,11660,412
|
|
20230731,141400,2004107890,11660,11660,11660,11660,34
|
|
20230731,141300,2003711450,11660,11670,11670,11660,401
|
|
20230731,141200,1999035440,11670,11670,11680,11670,14
|
|
20230731,141100,1998872050,11680,11670,11680,11660,237
|
|
20230731,141000,1996106310,11670,11670,11670,11670,40
|
|
20230731,140900,1995639510,11660,11660,11660,11660,35
|
|
20230731,140800,1995231410,11660,11660,11660,11660,604
|
|
20230731,140700,1988188770,11660,11660,11660,11660,1584
|
|
20230731,140600,1969719330,11660,11660,11660,11660,36
|
|
20230731,140500,1969299570,11660,11670,11670,11660,2112
|
|
20230731,140400,1944663650,11680,11680,11680,11680,54
|
|
20230731,140300,1944032930,11680,11680,11680,11680,0
|
|
20230731,140200,1944032930,11680,11680,11680,11680,19
|
|
20230731,140100,1943811010,11680,11680,11680,11680,113
|
|
20230731,140000,1942491170,11680,11700,11700,11680,765
|
|
20230731,135900,1933555770,11680,11690,11700,11680,350
|
|
20230731,135800,1929465370,11690,11690,11690,11690,241
|
|
20230731,135700,1926648080,11690,11680,11690,11680,262
|
|
20230731,135600,1923585310,11690,11690,11690,11680,16
|
|
20230731,135500,1923398370,11690,11680,11690,11680,336
|
|
20230731,135400,1919471310,11700,11700,11700,11700,0
|
|
20230731,135300,1919471310,11700,11700,11700,11700,0
|
|
20230731,135200,1919471310,11700,11690,11700,11680,906
|
|
20230731,135100,1908881370,11690,11700,11700,11690,152
|
|
20230731,135000,1907104470,11710,11710,11710,11710,0
|
|
20230731,134900,1907104470,11710,11690,11710,11690,39
|
|
20230731,134800,1906648530,11690,11690,11690,11690,167
|
|
20230731,134700,1904696300,11710,11680,11710,11680,152
|
|
20230731,134600,1902919250,11690,11690,11690,11690,0
|
|
20230731,134500,1902919250,11690,11690,11690,11680,12
|
|
20230731,134400,1902778980,11680,11690,11690,11680,281
|
|
20230731,134300,1899495450,11680,11690,11690,11680,44
|
|
20230731,134200,1898981450,11680,11700,11710,11680,135
|
|
20230731,134100,1897404250,11710,11690,11710,11680,997
|
|
20230731,134000,1885756460,11690,11690,11690,11690,82
|
|
20230731,133900,1884797880,11700,11710,11710,11700,125
|
|
20230731,133800,1883334140,11720,11710,11720,11710,158
|
|
20230731,133700,1881482940,11710,11710,11710,11710,193
|
|
20230731,133600,1879222910,11720,11720,11720,11720,1
|
|
20230731,133500,1879211190,11700,11700,11710,11700,262
|
|
20230731,133400,1876145070,11700,11700,11700,11700,2
|
|
20230731,133300,1876121670,11690,11700,11700,11690,144
|
|
20230731,133200,1874438210,11710,11690,11710,11690,1051
|
|
20230731,133100,1862131200,11690,11710,11710,11690,164
|
|
20230731,133000,1860213970,11720,11700,11720,11700,130
|
|
20230731,132900,1858692920,11720,11720,11720,11720,4
|
|
20230731,132800,1858646040,11710,11710,11730,11680,619
|
|
20230731,132700,1851410240,11710,11720,11720,11700,204
|
|
20230731,132600,1849019840,11720,11710,11720,11700,22
|
|
20230731,132500,1848762220,11720,11700,11720,11700,498
|
|
20230731,132400,1842935100,11700,11700,11700,11700,348
|
|
20230731,132300,1838863500,11690,11690,11700,11690,624
|
|
20230731,132200,1831564650,11690,11690,11700,11690,46
|
|
20230731,132100,1831026840,11700,11680,11700,11670,155
|
|
20230731,132000,1829217720,11700,11700,11700,11680,36
|
|
20230731,131900,1828797180,11690,11680,11690,11680,193
|
|
20230731,131800,1826542810,11700,11700,11700,11700,3
|
|
20230731,131700,1826507710,11700,11680,11700,11670,175
|
|
20230731,131600,1824464770,11700,11680,11700,11680,41
|
|
20230731,131500,1823985630,11680,11680,11690,11670,236
|
|
20230731,131400,1821229070,11690,11680,11690,11670,11
|
|
20230731,131300,1821100640,11690,11680,11690,11670,518
|
|
20230731,131200,1815050390,11670,11670,11680,11670,345
|
|
20230731,131100,1811024230,11680,11680,11680,11680,20
|
|
20230731,131000,1810790630,11680,11680,11680,11680,50
|
|
20230731,130900,1810206630,11680,11680,11680,11680,31
|
|
20230731,130800,1809844550,11680,11680,11680,11680,1
|
|
20230731,130700,1809832870,11680,11680,11680,11680,118
|
|
20230731,130600,1808454630,11690,11690,11690,11690,1598
|
|
20230731,130500,1789774010,11690,11690,11690,11690,2
|
|
20230731,130400,1789750630,11700,11690,11700,11670,363
|
|
20230731,130300,1785513710,11700,11700,11700,11700,366
|
|
20230731,130200,1781231510,11700,11690,11700,11690,2
|
|
20230731,130100,1781208120,11700,11700,11710,11700,231
|
|
20230731,130000,1778505400,11710,11710,11710,11710,1
|
|
20230731,125900,1778493690,11700,11710,11710,11700,21
|
|
20230731,125800,1778247790,11710,11710,11710,11710,4
|
|
20230731,125700,1778200950,11710,11700,11710,11700,8
|
|
20230731,125600,1778107320,11700,11710,11710,11700,186
|
|
20230731,125500,1775931090,11710,11710,11710,11710,2
|
|
20230731,125400,1775907670,11660,11660,11660,11660,2521
|
|
20230731,125300,1746512810,11660,11670,11670,11660,178
|
|
20230731,125200,1744435650,11670,11710,11710,11670,1565
|
|
20230731,125100,1726160670,11700,11700,11700,11700,0
|
|
20230731,125000,1726160670,11700,11700,11700,11700,171
|
|
20230731,124900,1724159970,11690,11700,11700,11690,114
|
|
20230731,124800,1722826910,11700,11690,11700,11690,79
|
|
20230731,124700,1721903370,11690,11690,11690,11690,0
|
|
20230731,124600,1721903370,11690,11700,11700,11690,1238
|
|
20230731,124500,1707424580,11700,11710,11710,11700,489
|
|
20230731,124400,1701699970,11710,11710,11710,11710,171
|
|
20230731,124300,1699697560,11710,11710,11720,11710,111
|
|
20230731,124200,1698397740,11710,11700,11710,11700,101
|
|
20230731,124100,1697215940,11710,11710,11710,11700,14
|
|
20230731,124000,1697052010,11720,11710,11720,11700,337
|
|
20230731,123900,1693107340,11710,11720,11720,11700,933
|
|
20230731,123800,1682186980,11720,11730,11730,11720,554
|
|
20230731,123700,1675693950,11730,11730,11740,11730,410
|
|
20230731,123600,1670884630,11740,11730,11740,11730,446
|
|
20230731,123500,1665649000,11740,11740,11740,11730,624
|
|
20230731,123400,1658328790,11750,11750,11750,11750,59
|
|
20230731,123300,1657635540,11750,11760,11760,11750,31
|
|
20230731,123200,1657271280,11770,11770,11770,11770,0
|
|
20230731,123100,1657271280,11770,11770,11770,11770,25
|
|
20230731,123000,1656977030,11770,11760,11770,11760,604
|
|
20230731,122900,1649869770,11760,11750,11760,11750,488
|
|
20230731,122800,1644135690,11750,11750,11750,11750,5
|
|
20230731,122700,1644076940,11760,11750,11760,11740,18
|
|
20230731,122600,1643865290,11740,11750,11760,11730,9
|
|
20230731,122500,1643759550,11760,11750,11760,11730,659
|
|
20230731,122400,1636022900,11750,11750,11750,11750,166
|
|
20230731,122300,1634072400,11750,11760,11770,11740,309
|
|
20230731,122200,1630443120,11770,11760,11770,11760,48
|
|
20230731,122100,1629878420,11770,11760,11770,11750,153
|
|
20230731,122000,1628079520,11770,11760,11770,11750,67
|
|
20230731,121900,1627291900,11750,11770,11770,11750,723
|
|
20230731,121800,1618789350,11770,11780,11780,11770,205
|
|
20230731,121700,1616376400,11780,11770,11780,11770,9
|
|
20230731,121600,1616270420,11760,11780,11780,11760,133
|
|
20230731,121500,1614706320,11760,11770,11770,11760,701
|
|
20230731,121400,1606457810,11770,11770,11770,11770,0
|
|
20230731,121300,1606457810,11770,11770,11770,11770,132
|
|
20230731,121200,1604904170,11790,11790,11790,11780,110
|
|
20230731,121100,1603607310,11800,11790,11800,11790,126
|
|
20230731,121000,1602121750,11800,11790,11800,11760,361
|
|
20230731,120900,1597873680,11800,11790,11800,11780,590
|
|
20230731,120800,1590917990,11800,11800,11800,11770,112
|
|
20230731,120700,1589597720,11800,11800,11800,11790,36
|
|
20230731,120600,1589172930,11810,11810,11810,11810,10
|
|
20230731,120500,1589054830,11820,11780,11820,11780,81
|
|
20230731,120400,1588100590,11820,11820,11820,11810,9
|
|
20230731,120300,1587994230,11820,11800,11820,11790,1134
|
|
20230731,120200,1574623520,11810,11810,11810,11800,6869
|
|
20230731,120100,1493569220,11810,11830,11830,11810,3730
|
|
20230731,120000,1449514000,11830,11830,11830,11830,1
|
|
20230731,115900,1449502170,11820,11830,11830,11820,127
|
|
20230731,115800,1448001020,11830,11830,11830,11830,20
|
|
20230731,115700,1447764420,11830,11810,11830,11810,5
|
|
20230731,115600,1447705350,11820,11820,11820,11820,110
|
|
20230731,115500,1446405150,11820,11830,11840,11820,634
|
|
20230731,115400,1438909490,11830,11830,11830,11830,5
|
|
20230731,115300,1438850340,11830,11830,11830,11830,100
|
|
20230731,115200,1437667340,11840,11840,11840,11840,55
|
|
20230731,115100,1437016140,11840,11840,11840,11840,11
|
|
20230731,115000,1436885900,11830,11830,11830,11830,130
|
|
20230731,114900,1435348000,11820,11820,11830,11820,151
|
|
20230731,114800,1433563170,11830,11840,11840,11820,13
|
|
20230731,114700,1433409480,11820,11840,11840,11820,256
|
|
20230731,114600,1430383180,11820,11840,11840,11820,125
|
|
20230731,114500,1428904380,11840,11840,11840,11840,29
|
|
20230731,114400,1428561020,11840,11840,11840,11840,44
|
|
20230731,114300,1428040060,11860,11860,11860,11860,1
|
|
20230731,114200,1428028200,11860,11830,11860,11830,245
|
|
20230731,114100,1425125510,11830,11850,11860,11830,282
|
|
20230731,114000,1421783450,11850,11850,11860,11850,26
|
|
20230731,113900,1421475330,11860,11840,11870,11820,450
|
|
20230731,113800,1416144310,11860,11860,11870,11820,1180
|
|
20230731,113700,1402156790,11860,11850,11860,11840,1178
|
|
20230731,113600,1388197500,11840,11840,11850,11830,83
|
|
20230731,113500,1387214850,11850,11830,11850,11830,647
|
|
20230731,113400,1379553930,11840,11840,11840,11840,43
|
|
20230731,113300,1379044810,11840,11830,11840,11830,125
|
|
20230731,113200,1377565830,11840,11820,11840,11820,295
|
|
20230731,113100,1374075980,11830,11840,11840,11830,201
|
|
20230731,113000,1371698140,11840,11840,11850,11820,1392
|
|
20230731,112900,1355218540,11830,11820,11830,11820,981
|
|
20230731,112800,1343616900,11820,11820,11830,11820,988
|
|
20230731,112700,1331938720,11830,11830,11830,11830,19
|
|
20230731,112600,1331713950,11830,11830,11830,11820,1245
|
|
20230731,112500,1316985620,11830,11820,11830,11820,383
|
|
20230731,112400,1312458540,11830,11820,11830,11810,1073
|
|
20230731,112300,1299773070,11820,11800,11820,11800,2496
|
|
20230731,112200,1270305600,11800,11800,11800,11800,10
|
|
20230731,112100,1270187600,11800,11790,11800,11790,1043
|
|
20230731,112000,1257887650,11790,11780,11790,11780,147
|
|
20230731,111900,1256155830,11790,11790,11790,11790,11
|
|
20230731,111800,1256026140,11790,11770,11790,11760,809
|
|
20230731,111700,1246494380,11770,11780,11780,11770,557
|
|
20230731,111600,1239933180,11780,11780,11780,11780,84
|
|
20230731,111500,1238943660,11780,11780,11780,11780,0
|
|
20230731,111400,1238943660,11780,11780,11780,11770,35
|
|
20230731,111300,1238531370,11780,11770,11780,11760,265
|
|
20230731,111200,1235411920,11780,11770,11780,11770,135
|
|
20230731,111100,1233822610,11770,11780,11780,11770,2
|
|
20230731,111000,1233799060,11780,11780,11780,11780,34
|
|
20230731,110900,1233398540,11780,11740,11780,11740,1303
|
|
20230731,110800,1218082410,11740,11740,11740,11740,64
|
|
20230731,110700,1217331050,11740,11740,11740,11730,3524
|
|
20230731,110600,1175980030,11750,11740,11750,11740,17
|
|
20230731,110500,1175780350,11750,11750,11750,11740,113
|
|
20230731,110400,1174452690,11750,11750,11750,11750,1
|
|
20230731,110300,1174440940,11750,11740,11750,11730,97
|
|
20230731,110200,1173302480,11750,11740,11750,11740,141
|
|
20230731,110100,1171647120,11730,11740,11740,11730,278
|
|
20230731,110000,1168383410,11750,11750,11750,11750,612
|
|
20230731,105900,1161192410,11750,11740,11750,11740,144
|
|
20230731,105800,1159501840,11740,11740,11740,11740,513
|
|
20230731,105700,1153479220,11740,11740,11740,11740,5
|
|
20230731,105600,1153420520,11740,11740,11740,11730,201
|
|
20230731,105500,1151062760,11750,11730,11750,11720,1850
|
|
20230731,105400,1129362250,11740,11750,11750,11740,37
|
|
20230731,105300,1128927530,11750,11750,11750,11750,50
|
|
20230731,105200,1128340030,11750,11750,11760,11740,142
|
|
20230731,105100,1126672490,11750,11760,11760,11750,663
|
|
20230731,105000,1118881940,11750,11740,11750,11740,1449
|
|
20230731,104900,1101856730,11740,11740,11750,11720,51
|
|
20230731,104800,1101258270,11750,11740,11750,11720,52
|
|
20230731,104700,1100647800,11730,11750,11750,11700,2011
|
|
20230731,104600,1077107860,11740,11730,11750,11720,429
|
|
20230731,104500,1072078640,11730,11750,11750,11730,1063
|
|
20230731,104400,1059603850,11760,11750,11760,11750,182
|
|
20230731,104300,1057464320,11760,11760,11760,11750,20
|
|
20230731,104200,1057229190,11760,11760,11760,11750,39
|
|
20230731,104100,1056770560,11750,11740,11760,11740,1273
|
|
20230731,104000,1041825430,11750,11750,11750,11740,115
|
|
20230731,103900,1040474280,11760,11760,11760,11750,918
|
|
20230731,103800,1029686960,11760,11760,11760,11750,172
|
|
20230731,103700,1027665940,11760,11740,11760,11740,46
|
|
20230731,103600,1027125340,11740,11740,11760,11740,851
|
|
20230731,103500,1017125900,11740,11760,11760,11740,1773
|
|
20230731,103400,996293600,11760,11750,11760,11750,34
|
|
20230731,103300,995893800,11760,11760,11760,11760,118
|
|
20230731,103200,994506120,11760,11760,11760,11750,192
|
|
20230731,103100,992248250,11760,11760,11770,11760,1111
|
|
20230731,103000,979182280,11770,11760,11770,11760,286
|
|
20230731,102900,975818620,11760,11760,11760,11750,867
|
|
20230731,102800,965627490,11760,11750,11760,11740,406
|
|
20230731,102700,960860420,11760,11760,11760,11760,8
|
|
20230731,102600,960766340,11770,11760,11770,11740,830
|
|
20230731,102500,951017020,11760,11750,11760,11750,289
|
|
20230731,102400,947620620,11750,11770,11770,11750,483
|
|
20230731,102300,941938640,11760,11760,11760,11760,176
|
|
20230731,102200,939868880,11760,11750,11770,11740,528
|
|
20230731,102100,933665120,11750,11750,11750,11750,725
|
|
20230731,102000,925146370,11750,11750,11750,11750,18
|
|
20230731,101900,924934870,11750,11740,11750,11740,272
|
|
20230731,101800,921741580,11740,11730,11740,11730,106
|
|
20230731,101700,920497640,11740,11740,11740,11730,178
|
|
20230731,101600,918408910,11740,11730,11740,11730,660
|
|
20230731,101500,910664220,11730,11710,11730,11710,19
|
|
20230731,101400,910441550,11700,11710,11730,11700,696
|
|
20230731,101300,902279710,11710,11710,11710,11700,1510
|
|
20230731,101200,884600110,11730,11710,11730,11710,177
|
|
20230731,101100,882524300,11710,11710,11710,11710,91
|
|
20230731,101000,881458690,11710,11740,11740,11710,317
|
|
20230731,100900,877742800,11740,11730,11740,11730,130
|
|
20230731,100800,876216640,11740,11740,11750,11740,462
|
|
20230731,100700,870792690,11750,11720,11750,11720,338
|
|
20230731,100600,866827790,11710,11690,11710,11690,1134
|
|
20230731,100500,853551100,11690,11660,11690,11650,220
|
|
20230731,100400,850983960,11670,11680,11680,11670,60
|
|
20230731,100300,850283630,11680,11680,11680,11680,122
|
|
20230731,100200,848858670,11680,11690,11700,11670,1064
|
|
20230731,100100,836411460,11680,11650,11680,11650,1151
|
|
20230731,100000,823002250,11650,11640,11650,11640,65
|
|
20230731,095900,822245250,11640,11640,11640,11640,13
|
|
20230731,095800,822093930,11640,11670,11670,11640,64
|
|
20230731,095700,821348310,11660,11620,11670,11600,1549
|
|
20230731,095600,803350490,11600,11630,11630,11600,129
|
|
20230731,095500,801852480,11630,11600,11630,11600,236
|
|
20230731,095400,799114700,11600,11600,11600,11600,91
|
|
20230731,095300,798059100,11600,11560,11600,11560,164
|
|
20230731,095200,796160710,11560,11560,11600,11560,733
|
|
20230731,095100,787683790,11600,11600,11600,11600,6
|
|
20230731,095000,787614190,11600,11610,11610,11550,5621
|
|
20230731,094900,722423380,11620,11620,11620,11620,70
|
|
20230731,094800,721609980,11610,11610,11610,11600,337
|
|
20230731,094700,717698410,11610,11610,11620,11610,1232
|
|
20230731,094600,703391430,11620,11610,11620,11610,252
|
|
20230731,094500,700464530,11610,11650,11650,11610,1517
|
|
20230731,094400,682838850,11670,11630,11670,11620,1509
|
|
20230731,094300,665289190,11630,11610,11630,11600,886
|
|
20230731,094200,655002830,11610,11620,11630,11610,1356
|
|
20230731,094100,639251680,11620,11630,11640,11620,1754
|
|
20230731,094000,618864630,11640,11630,11660,11630,36
|
|
20230731,093900,618445590,11620,11630,11660,11620,1173
|
|
20230731,093800,604804180,11630,11630,11630,11620,1119
|
|
20230731,093700,591800110,11630,11670,11670,11620,1166
|
|
20230731,093600,578239540,11640,11650,11670,11640,2500
|
|
20230731,093500,549122400,11650,11650,11660,11650,332
|
|
20230731,093400,545251970,11680,11670,11680,11650,1541
|
|
20230731,093300,527277360,11670,11620,11670,11620,167
|
|
20230731,093200,525332420,11620,11630,11640,11620,876
|
|
20230731,093100,515144640,11630,11630,11630,11620,272
|
|
20230731,093000,511981520,11630,11600,11630,11600,1071
|
|
20230731,092900,499543040,11600,11600,11600,11560,542
|
|
20230731,092800,493276590,11560,11600,11600,11560,811
|
|
20230731,092700,483891190,11600,11580,11600,11560,580
|
|
20230731,092600,477170650,11580,11600,11600,11580,2074
|
|
20230731,092500,453131640,11600,11630,11630,11600,2400
|
|
20230731,092400,425276010,11630,11630,11640,11610,1566
|
|
20230731,092300,407065310,11650,11640,11670,11640,1315
|
|
20230731,092200,391755520,11640,11660,11680,11640,751
|
|
20230731,092100,383003880,11660,11660,11660,11660,241
|
|
20230731,092000,380193820,11660,11710,11710,11660,3608
|
|
20230731,091900,338029710,11700,11710,11710,11700,1548
|
|
20230731,091800,319916170,11730,11730,11740,11730,12
|
|
20230731,091700,319775310,11730,11700,11740,11700,648
|
|
20230731,091600,312174430,11690,11730,11730,11690,3274
|
|
20230731,091500,273849690,11730,11720,11730,11710,2107
|
|
20230731,091400,249156810,11690,11810,11810,11690,11171
|
|
20230731,091300,117965440,11810,11840,11840,11760,1354
|
|
20230731,091200,101983840,11750,11780,11860,11730,722
|
|
20230731,091100,93493240,11810,11730,11810,11710,2217
|
|
20230731,091000,67496050,11810,11810,11810,11730,296
|
|
20230731,090900,64023010,11730,11800,11810,11730,300
|
|
20230731,090800,60494440,11730,11800,11870,11730,560
|
|
20230731,090700,53914980,11870,11800,11870,11800,7
|
|
20230731,090600,53832240,11870,11740,11870,11740,318
|
|
20230731,090500,50064280,11730,11740,11820,11730,208
|
|
20230731,090400,47611830,11740,11700,11810,11680,1089
|
|
20230731,090300,34800940,11700,11720,11730,11700,354
|
|
20230731,090200,30650100,11670,11670,11670,11670,1
|
|
20230731,090100,30638430,11650,11660,11730,11650,1039
|
|
20230731,090000,18470590,11690,11630,11690,11630,1588
|