608 lines
30 KiB
CSV
608 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230731,190500,2519706009,1674,1674,1674,1674,4191
|
|
20230731,190400,2519706009,1674,1674,1674,1674,0
|
|
20230731,190300,2519706009,1674,1674,1674,1674,0
|
|
20230731,190200,2519706009,1674,1674,1674,1674,0
|
|
20230731,190100,2519706009,1674,1674,1674,1674,0
|
|
20230731,190000,2519706009,1674,1674,1674,1674,0
|
|
20230731,185900,2519706009,1674,1674,1674,1674,0
|
|
20230731,185800,2519706009,1674,1674,1674,1674,0
|
|
20230731,185700,2519706009,1674,1674,1674,1674,0
|
|
20230731,185600,2519706009,1674,1674,1674,1674,0
|
|
20230731,185500,2519706009,1674,1674,1674,1674,0
|
|
20230731,185400,2519706009,1674,1674,1674,1674,0
|
|
20230731,185300,2519706009,1674,1674,1674,1674,0
|
|
20230731,185200,2519706009,1674,1674,1674,1674,0
|
|
20230731,185100,2519706009,1674,1674,1674,1674,0
|
|
20230731,185000,2519706009,1674,1674,1674,1674,0
|
|
20230731,184900,2519706009,1674,1674,1674,1674,0
|
|
20230731,184800,2519706009,1674,1674,1674,1674,0
|
|
20230731,184700,2519706009,1674,1674,1674,1674,0
|
|
20230731,184600,2519706009,1674,1674,1674,1674,0
|
|
20230731,184500,2519706009,1674,1674,1674,1674,0
|
|
20230731,184400,2519706009,1674,1674,1674,1674,0
|
|
20230731,184300,2519706009,1674,1674,1674,1674,0
|
|
20230731,184200,2519706009,1674,1674,1674,1674,0
|
|
20230731,184100,2519706009,1674,1674,1674,1674,0
|
|
20230731,184000,2519706009,1674,1674,1674,1674,0
|
|
20230731,183900,2519706009,1674,1674,1674,1674,0
|
|
20230731,183800,2519706009,1674,1674,1674,1674,0
|
|
20230731,183700,2519706009,1674,1674,1674,1674,0
|
|
20230731,183600,2519706009,1674,1674,1674,1674,0
|
|
20230731,183500,2519706009,1674,1674,1674,1674,4191
|
|
20230731,183400,2519706009,1674,1674,1674,1674,0
|
|
20230731,183300,2519706009,1674,1674,1674,1674,0
|
|
20230731,183200,2519706009,1674,1674,1674,1674,0
|
|
20230731,183100,2519706009,1674,1674,1674,1674,0
|
|
20230731,183000,2519706009,1674,1674,1674,1674,0
|
|
20230731,182900,2519706009,1674,1674,1674,1674,0
|
|
20230731,182800,2519706009,1674,1674,1674,1674,0
|
|
20230731,182700,2519706009,1674,1674,1674,1674,0
|
|
20230731,182600,2519706009,1674,1674,1674,1674,0
|
|
20230731,182500,2519706009,1674,1674,1674,1674,0
|
|
20230731,182400,2519706009,1674,1674,1674,1674,0
|
|
20230731,182300,2519706009,1674,1674,1674,1674,0
|
|
20230731,182200,2519706009,1674,1674,1674,1674,0
|
|
20230731,182100,2519706009,1674,1674,1674,1674,0
|
|
20230731,182000,2519706009,1674,1674,1674,1674,0
|
|
20230731,181900,2519706009,1674,1674,1674,1674,0
|
|
20230731,181800,2519706009,1674,1674,1674,1674,0
|
|
20230731,181700,2519706009,1674,1674,1674,1674,0
|
|
20230731,181600,2519706009,1674,1674,1674,1674,0
|
|
20230731,181500,2519706009,1674,1674,1674,1674,0
|
|
20230731,181400,2519706009,1674,1674,1674,1674,0
|
|
20230731,181300,2519706009,1674,1674,1674,1674,0
|
|
20230731,181200,2519706009,1674,1674,1674,1674,0
|
|
20230731,181100,2519706009,1674,1674,1674,1674,0
|
|
20230731,181000,2519706009,1674,1674,1674,1674,0
|
|
20230731,180900,2519706009,1674,1674,1674,1674,0
|
|
20230731,180800,2519706009,1674,1674,1674,1674,0
|
|
20230731,180700,2519706009,1674,1674,1674,1674,0
|
|
20230731,180600,2519706009,1674,1674,1674,1674,0
|
|
20230731,180500,2519706009,1674,1674,1674,1674,4191
|
|
20230731,180400,2519706009,1674,1674,1674,1674,0
|
|
20230731,180300,2519706009,1674,1674,1674,1674,0
|
|
20230731,180200,2519706009,1674,1674,1674,1674,0
|
|
20230731,180100,2519706009,1674,1674,1674,1674,0
|
|
20230731,180000,2519706009,1674,1674,1674,1674,0
|
|
20230731,175900,2519706009,1674,1674,1674,1674,0
|
|
20230731,175800,2519706009,1674,1674,1674,1674,0
|
|
20230731,175700,2519706009,1674,1674,1674,1674,0
|
|
20230731,175600,2519706009,1674,1674,1674,1674,0
|
|
20230731,175500,2519706009,1674,1674,1674,1674,0
|
|
20230731,175400,2519706009,1674,1674,1674,1674,0
|
|
20230731,175300,2519706009,1674,1674,1674,1674,0
|
|
20230731,175200,2519706009,1674,1674,1674,1674,0
|
|
20230731,175100,2519706009,1674,1674,1674,1674,0
|
|
20230731,175000,2519706009,1674,1674,1674,1674,0
|
|
20230731,174900,2519706009,1674,1674,1674,1674,0
|
|
20230731,174800,2519706009,1674,1674,1674,1674,0
|
|
20230731,174700,2519706009,1674,1674,1674,1674,0
|
|
20230731,174600,2519706009,1674,1674,1674,1674,0
|
|
20230731,174500,2519706009,1674,1674,1674,1674,0
|
|
20230731,174400,2519706009,1674,1674,1674,1674,0
|
|
20230731,174300,2519706009,1674,1674,1674,1674,0
|
|
20230731,174200,2519706009,1674,1674,1674,1674,0
|
|
20230731,174100,2519706009,1674,1674,1674,1674,0
|
|
20230731,174000,2519706009,1674,1674,1674,1674,0
|
|
20230731,173900,2519706009,1674,1674,1674,1674,0
|
|
20230731,173800,2519706009,1674,1674,1674,1674,0
|
|
20230731,173700,2519706009,1674,1674,1674,1674,0
|
|
20230731,173600,2519706009,1674,1674,1674,1674,0
|
|
20230731,173500,2519706009,1674,1674,1674,1674,4191
|
|
20230731,173400,2519706009,1674,1674,1674,1674,0
|
|
20230731,173300,2519706009,1674,1674,1674,1674,0
|
|
20230731,173200,2519706009,1674,1674,1674,1674,0
|
|
20230731,173100,2519706009,1674,1674,1674,1674,0
|
|
20230731,173000,2519706009,1674,1674,1674,1674,0
|
|
20230731,172900,2519706009,1674,1674,1674,1674,0
|
|
20230731,172800,2519706009,1674,1674,1674,1674,0
|
|
20230731,172700,2519706009,1674,1674,1674,1674,0
|
|
20230731,172600,2519706009,1674,1674,1674,1674,0
|
|
20230731,172500,2519706009,1674,1674,1674,1674,0
|
|
20230731,172400,2519706009,1674,1674,1674,1674,0
|
|
20230731,172300,2519706009,1674,1674,1674,1674,0
|
|
20230731,172200,2519706009,1674,1674,1674,1674,0
|
|
20230731,172100,2519706009,1674,1674,1674,1674,0
|
|
20230731,172000,2519706009,1674,1674,1674,1674,0
|
|
20230731,171900,2519706009,1674,1674,1674,1674,0
|
|
20230731,171800,2519706009,1674,1674,1674,1674,0
|
|
20230731,171700,2519706009,1674,1674,1674,1674,0
|
|
20230731,171600,2519706009,1674,1674,1674,1674,0
|
|
20230731,171500,2519706009,1674,1674,1674,1674,0
|
|
20230731,171400,2519706009,1674,1674,1674,1674,0
|
|
20230731,171300,2519706009,1674,1674,1674,1674,0
|
|
20230731,171200,2519706009,1674,1674,1674,1674,0
|
|
20230731,171100,2519706009,1674,1674,1674,1674,0
|
|
20230731,171000,2519706009,1674,1674,1674,1674,0
|
|
20230731,170900,2519706009,1674,1674,1674,1674,0
|
|
20230731,170800,2519706009,1674,1674,1674,1674,0
|
|
20230731,170700,2519706009,1674,1674,1674,1674,0
|
|
20230731,170600,2519706009,1674,1674,1674,1674,0
|
|
20230731,170500,2519706009,1674,1674,1674,1674,4191
|
|
20230731,170400,2519706009,1674,1674,1674,1674,0
|
|
20230731,170300,2519706009,1674,1674,1674,1674,0
|
|
20230731,170200,2519706009,1674,1674,1674,1674,0
|
|
20230731,170100,2519706009,1674,1674,1674,1674,0
|
|
20230731,170000,2519706009,1674,1674,1674,1674,0
|
|
20230731,165900,2519706009,1674,1674,1674,1674,0
|
|
20230731,165800,2519706009,1674,1674,1674,1674,0
|
|
20230731,165700,2519706009,1674,1674,1674,1674,0
|
|
20230731,165600,2519706009,1674,1674,1674,1674,0
|
|
20230731,165500,2519706009,1674,1674,1674,1674,0
|
|
20230731,165400,2519706009,1674,1674,1674,1674,0
|
|
20230731,165300,2519706009,1674,1674,1674,1674,0
|
|
20230731,165200,2519706009,1674,1674,1674,1674,0
|
|
20230731,165100,2519706009,1674,1674,1674,1674,0
|
|
20230731,165000,2519706009,1674,1674,1674,1674,0
|
|
20230731,164900,2519706009,1674,1674,1674,1674,0
|
|
20230731,164800,2519706009,1674,1674,1674,1674,0
|
|
20230731,164700,2519706009,1674,1674,1674,1674,0
|
|
20230731,164600,2519706009,1674,1674,1674,1674,0
|
|
20230731,164500,2519706009,1674,1674,1674,1674,0
|
|
20230731,164400,2519706009,1674,1674,1674,1674,0
|
|
20230731,164300,2519706009,1674,1674,1674,1674,0
|
|
20230731,164200,2519706009,1674,1674,1674,1674,0
|
|
20230731,164100,2519706009,1674,1674,1674,1674,0
|
|
20230731,164000,2519706009,1674,1674,1674,1674,0
|
|
20230731,163900,2519706009,1674,1674,1674,1674,0
|
|
20230731,163800,2519706009,1674,1674,1674,1674,0
|
|
20230731,163700,2519706009,1674,1674,1674,1674,0
|
|
20230731,163600,2519706009,1674,1674,1674,1674,0
|
|
20230731,163500,2519706009,1674,1674,1674,1674,4191
|
|
20230731,163400,2519706009,1674,1674,1674,1674,0
|
|
20230731,163300,2519706009,1674,1674,1674,1674,0
|
|
20230731,163200,2519706009,1674,1674,1674,1674,0
|
|
20230731,163100,2519706009,1674,1674,1674,1674,0
|
|
20230731,163000,2519706009,1674,1674,1674,1674,0
|
|
20230731,162900,2519706009,1674,1674,1674,1674,0
|
|
20230731,162800,2519706009,1674,1674,1674,1674,0
|
|
20230731,162700,2519706009,1674,1674,1674,1674,0
|
|
20230731,162600,2519706009,1674,1674,1674,1674,0
|
|
20230731,162500,2519706009,1674,1674,1674,1674,0
|
|
20230731,162400,2519706009,1674,1674,1674,1674,0
|
|
20230731,162300,2519706009,1674,1674,1674,1674,0
|
|
20230731,162200,2519706009,1674,1674,1674,1674,0
|
|
20230731,162100,2519706009,1674,1674,1674,1674,0
|
|
20230731,162000,2519706009,1674,1674,1674,1674,0
|
|
20230731,161900,2519706009,1674,1674,1674,1674,0
|
|
20230731,161800,2519706009,1674,1674,1674,1674,0
|
|
20230731,161700,2519706009,1674,1674,1674,1674,0
|
|
20230731,161600,2519706009,1674,1674,1674,1674,0
|
|
20230731,161500,2519706009,1674,1674,1674,1674,0
|
|
20230731,161400,2519706009,1674,1674,1674,1674,0
|
|
20230731,161300,2519706009,1674,1674,1674,1674,0
|
|
20230731,161200,2519706009,1674,1674,1674,1674,0
|
|
20230731,161100,2519706009,1674,1674,1674,1674,0
|
|
20230731,161000,2519706009,1674,1674,1674,1674,0
|
|
20230731,160900,2519706009,1674,1674,1674,1674,0
|
|
20230731,160800,2519706009,1674,1674,1674,1674,0
|
|
20230731,160700,2519706009,1674,1674,1674,1674,0
|
|
20230731,160600,2519706009,1674,1674,1674,1674,0
|
|
20230731,160500,2519706009,1674,1674,1674,1674,4191
|
|
20230731,160400,2519706009,1674,1674,1674,1674,0
|
|
20230731,160300,2519706009,1674,1674,1674,1674,0
|
|
20230731,160200,2519706009,1674,1674,1674,1674,0
|
|
20230731,160100,2519706009,1674,1674,1674,1674,0
|
|
20230731,160000,2519706009,1674,1674,1674,1674,0
|
|
20230731,155900,2519706009,1674,1674,1674,1674,0
|
|
20230731,155800,2519706009,1674,1674,1674,1674,0
|
|
20230731,155700,2519706009,1674,1674,1674,1674,0
|
|
20230731,155600,2519706009,1674,1674,1674,1674,0
|
|
20230731,155500,2519706009,1674,1674,1674,1674,0
|
|
20230731,155400,2519706009,1674,1674,1674,1674,0
|
|
20230731,155300,2519706009,1674,1674,1674,1674,0
|
|
20230731,155200,2519706009,1674,1674,1674,1674,0
|
|
20230731,155100,2519706009,1674,1674,1674,1674,0
|
|
20230731,155000,2519706009,1674,1674,1674,1674,0
|
|
20230731,154900,2519706009,1674,1674,1674,1674,0
|
|
20230731,154800,2519706009,1674,1674,1674,1674,0
|
|
20230731,154700,2519706009,1674,1674,1674,1674,0
|
|
20230731,154600,2519706009,1674,1674,1674,1674,0
|
|
20230731,154500,2519706009,1674,1674,1674,1674,0
|
|
20230731,154400,2519706009,1674,1674,1674,1674,0
|
|
20230731,154300,2519706009,1674,1674,1674,1674,0
|
|
20230731,154200,2519706009,1674,1674,1674,1674,0
|
|
20230731,154100,2519706009,1674,1674,1674,1674,0
|
|
20230731,154000,2519706009,1674,1674,1674,1674,0
|
|
20230731,153900,2519706009,1674,1674,1674,1674,0
|
|
20230731,153800,2519706009,1674,1674,1674,1674,0
|
|
20230731,153700,2519706009,1674,1674,1674,1674,0
|
|
20230731,153600,2519706009,1674,1674,1674,1674,0
|
|
20230731,153500,2519706009,1674,1674,1674,1674,4191
|
|
20230731,153400,2519706009,1674,1674,1674,1674,0
|
|
20230731,153300,2519706009,1674,1674,1674,1674,0
|
|
20230731,153200,2519706009,1674,1674,1674,1674,0
|
|
20230731,153100,2519706009,1674,1674,1674,1674,0
|
|
20230731,153000,2519706009,1674,1674,1674,1674,4191
|
|
20230731,152900,2512690275,1659,1659,1659,1659,0
|
|
20230731,152800,2512690275,1659,1659,1659,1659,0
|
|
20230731,152700,2512690275,1659,1659,1659,1659,0
|
|
20230731,152600,2512690275,1659,1659,1659,1659,0
|
|
20230731,152500,2512690275,1659,1659,1659,1659,0
|
|
20230731,152400,2512690275,1659,1659,1659,1659,0
|
|
20230731,152300,2512690275,1659,1659,1659,1659,0
|
|
20230731,152200,2512690275,1659,1659,1659,1659,0
|
|
20230731,152100,2512690275,1659,1659,1659,1659,0
|
|
20230731,152000,2512690275,1659,1659,1659,1659,0
|
|
20230731,151900,2512690275,1659,1650,1659,1650,6483
|
|
20230731,151800,2501986961,1651,1651,1651,1650,540
|
|
20230731,151700,2501095722,1653,1652,1653,1651,202
|
|
20230731,151600,2500762189,1653,1660,1660,1653,80
|
|
20230731,151500,2500629529,1660,1660,1660,1660,0
|
|
20230731,151400,2500629529,1660,1652,1661,1651,1469
|
|
20230731,151300,2498204054,1661,1653,1662,1652,132
|
|
20230731,151200,2497985842,1662,1662,1662,1653,5
|
|
20230731,151100,2497977541,1660,1653,1663,1652,1388
|
|
20230731,151000,2495673475,1654,1656,1663,1654,123
|
|
20230731,150900,2495469785,1663,1660,1664,1657,134
|
|
20230731,150800,2495247569,1664,1664,1664,1664,0
|
|
20230731,150700,2495247569,1664,1664,1664,1664,15
|
|
20230731,150600,2495222609,1664,1661,1664,1660,197
|
|
20230731,150500,2494895483,1660,1660,1660,1660,53
|
|
20230731,150400,2494807503,1660,1660,1660,1657,59
|
|
20230731,150300,2494709728,1660,1657,1660,1657,12
|
|
20230731,150200,2494689838,1660,1660,1660,1660,0
|
|
20230731,150100,2494689838,1660,1657,1660,1657,162
|
|
20230731,150000,2494421373,1657,1657,1657,1650,1524
|
|
20230731,145900,2491900405,1657,1657,1657,1657,0
|
|
20230731,145800,2491900405,1657,1657,1657,1657,0
|
|
20230731,145700,2491900405,1657,1650,1657,1650,1579
|
|
20230731,145600,2489294923,1651,1651,1651,1651,100
|
|
20230731,145500,2489129823,1651,1651,1651,1650,115
|
|
20230731,145400,2488940059,1651,1650,1651,1650,302
|
|
20230731,145300,2488441756,1651,1651,1651,1651,0
|
|
20230731,145200,2488441756,1651,1651,1651,1651,1
|
|
20230731,145100,2488440105,1651,1651,1651,1651,70
|
|
20230731,145000,2488324535,1651,1651,1651,1651,42
|
|
20230731,144900,2488255193,1651,1650,1651,1650,301
|
|
20230731,144800,2487758542,1651,1650,1651,1650,268
|
|
20230731,144700,2487316195,1650,1650,1651,1650,7285
|
|
20230731,144600,2475295938,1650,1650,1650,1650,100
|
|
20230731,144500,2475130938,1651,1650,1651,1650,398
|
|
20230731,144400,2474474089,1651,1651,1651,1651,120
|
|
20230731,144300,2474275969,1651,1650,1651,1650,384
|
|
20230731,144200,2473642329,1651,1651,1651,1651,135
|
|
20230731,144100,2473419444,1650,1650,1650,1650,85
|
|
20230731,144000,2473279194,1651,1651,1651,1651,590
|
|
20230731,143900,2472305104,1652,1652,1652,1652,0
|
|
20230731,143800,2472305104,1652,1652,1652,1650,184
|
|
20230731,143700,2472001346,1651,1651,1651,1651,1
|
|
20230731,143600,2471999695,1651,1652,1652,1651,592
|
|
20230731,143500,2471021803,1658,1652,1658,1651,2001
|
|
20230731,143400,2467718134,1660,1659,1660,1659,74
|
|
20230731,143300,2467595338,1660,1658,1660,1658,79
|
|
20230731,143200,2467464200,1658,1655,1658,1650,2615
|
|
20230731,143100,2463146797,1655,1655,1655,1655,10
|
|
20230731,143000,2463130247,1655,1655,1655,1655,533
|
|
20230731,142900,2462248132,1655,1652,1655,1651,601
|
|
20230731,142800,2461255389,1652,1655,1655,1652,191
|
|
20230731,142700,2460939647,1652,1653,1655,1652,65
|
|
20230731,142600,2460832202,1655,1655,1655,1653,69
|
|
20230731,142500,2460718083,1655,1654,1655,1653,87
|
|
20230731,142400,2460574136,1654,1657,1660,1654,2053
|
|
20230731,142300,2457172183,1656,1656,1656,1656,0
|
|
20230731,142200,2457172183,1656,1656,1656,1656,10
|
|
20230731,142100,2457155623,1656,1656,1656,1656,22
|
|
20230731,142000,2457119191,1657,1656,1657,1656,174
|
|
20230731,141900,2456831042,1657,1657,1657,1656,61
|
|
20230731,141800,2456729966,1657,1658,1660,1657,16
|
|
20230731,141700,2456703448,1657,1658,1658,1657,2
|
|
20230731,141600,2456700133,1660,1660,1660,1660,112
|
|
20230731,141500,2456514213,1660,1662,1662,1660,64
|
|
20230731,141400,2456407953,1656,1660,1663,1656,163
|
|
20230731,141300,2456137247,1655,1656,1656,1654,1078
|
|
20230731,141200,2454353237,1655,1659,1663,1655,54
|
|
20230731,141100,2454263571,1658,1661,1663,1655,114
|
|
20230731,141000,2454074735,1663,1659,1663,1652,1473
|
|
20230731,140900,2451636574,1660,1668,1670,1659,2068
|
|
20230731,140800,2448200818,1668,1665,1669,1665,1796
|
|
20230731,140700,2445209757,1668,1665,1672,1665,656
|
|
20230731,140600,2444116520,1672,1673,1675,1665,4365
|
|
20230731,140500,2436826463,1675,1669,1688,1669,2465
|
|
20230731,140400,2432697400,1674,1675,1675,1667,1949
|
|
20230731,140300,2429433617,1671,1662,1671,1662,1097
|
|
20230731,140200,2427602219,1667,1660,1675,1660,1591
|
|
20230731,140100,2424947038,1664,1675,1676,1658,4131
|
|
20230731,140000,2418047931,1676,1663,1677,1662,4225
|
|
20230731,135900,2410986371,1661,1650,1673,1649,7069
|
|
20230731,135800,2399240715,1650,1648,1650,1648,2119
|
|
20230731,135700,2395747464,1646,1647,1648,1646,104
|
|
20230731,135600,2395576176,1645,1645,1645,1645,57
|
|
20230731,135500,2395482411,1646,1646,1646,1646,0
|
|
20230731,135400,2395482411,1646,1647,1647,1646,2
|
|
20230731,135300,2395479118,1646,1646,1646,1646,290
|
|
20230731,135200,2395001778,1646,1645,1646,1645,971
|
|
20230731,135100,2393404012,1646,1645,1646,1643,418
|
|
20230731,135000,2392717037,1645,1645,1645,1645,6
|
|
20230731,134900,2392707167,1646,1645,1646,1645,48
|
|
20230731,134800,2392628206,1645,1645,1645,1645,19
|
|
20230731,134700,2392596951,1645,1644,1645,1644,29
|
|
20230731,134600,2392549273,1644,1644,1644,1644,400
|
|
20230731,134500,2391891673,1645,1645,1645,1645,199
|
|
20230731,134400,2391564318,1648,1648,1648,1648,0
|
|
20230731,134300,2391564318,1648,1648,1648,1648,0
|
|
20230731,134200,2391564318,1648,1648,1648,1648,0
|
|
20230731,134100,2391564318,1648,1647,1648,1647,310
|
|
20230731,134000,2391053530,1645,1645,1645,1645,1
|
|
20230731,133900,2391051885,1647,1647,1647,1647,0
|
|
20230731,133800,2391051885,1647,1647,1647,1647,1
|
|
20230731,133700,2391050238,1646,1646,1646,1646,7
|
|
20230731,133600,2391038716,1647,1646,1647,1645,347
|
|
20230731,133500,2390467897,1647,1647,1647,1646,1841
|
|
20230731,133400,2387437337,1648,1647,1648,1647,528
|
|
20230731,133300,2386567718,1647,1647,1647,1647,396
|
|
20230731,133200,2385915506,1649,1649,1649,1649,0
|
|
20230731,133100,2385915506,1649,1649,1649,1649,40
|
|
20230731,133000,2385849546,1649,1649,1649,1649,6
|
|
20230731,132900,2385839652,1649,1646,1649,1646,111
|
|
20230731,132800,2385656943,1650,1646,1650,1646,65
|
|
20230731,132700,2385549728,1650,1649,1650,1649,500
|
|
20230731,132600,2384724770,1649,1646,1649,1645,363
|
|
20230731,132500,2384127292,1650,1650,1650,1650,1
|
|
20230731,132400,2384125642,1648,1648,1648,1648,0
|
|
20230731,132300,2384125642,1648,1648,1648,1648,103
|
|
20230731,132200,2383955898,1648,1648,1648,1648,0
|
|
20230731,132100,2383955898,1648,1651,1651,1648,21
|
|
20230731,132000,2383921243,1654,1655,1655,1653,39
|
|
20230731,131900,2383856736,1655,1654,1655,1653,664
|
|
20230731,131800,2382757820,1653,1651,1653,1651,8
|
|
20230731,131700,2382744604,1650,1648,1650,1648,1057
|
|
20230731,131600,2381000622,1648,1646,1648,1646,8
|
|
20230731,131500,2380987451,1644,1644,1644,1644,261
|
|
20230731,131400,2380558367,1644,1647,1647,1644,741
|
|
20230731,131300,2379339238,1647,1647,1647,1647,162
|
|
20230731,131200,2379072424,1647,1646,1647,1646,452
|
|
20230731,131100,2378328380,1647,1645,1647,1645,565
|
|
20230731,131000,2377398454,1645,1644,1645,1644,100
|
|
20230731,130900,2377234004,1644,1644,1644,1644,930
|
|
20230731,130800,2375705084,1644,1640,1644,1640,18
|
|
20230731,130700,2375675544,1642,1642,1643,1642,620
|
|
20230731,130600,2374657406,1642,1637,1642,1637,758
|
|
20230731,130500,2373416550,1637,1639,1640,1637,2258
|
|
20230731,130400,2369718519,1639,1641,1641,1638,1639
|
|
20230731,130300,2367031179,1643,1639,1643,1639,103
|
|
20230731,130200,2366862256,1639,1639,1641,1639,576
|
|
20230731,130100,2365918002,1639,1639,1643,1636,2732
|
|
20230731,130000,2361444871,1638,1639,1642,1638,2261
|
|
20230731,125900,2357739414,1640,1638,1642,1637,215
|
|
20230731,125800,2357387266,1638,1640,1644,1632,9090
|
|
20230731,125700,2342511804,1639,1641,1644,1639,19955
|
|
20230731,125600,2309769003,1638,1638,1638,1638,0
|
|
20230731,125500,2309769003,1638,1642,1645,1638,4921
|
|
20230731,125400,2301700073,1642,1645,1651,1639,8513
|
|
20230731,125300,2287729202,1645,1655,1660,1645,2759
|
|
20230731,125200,2283176783,1660,1658,1660,1658,7
|
|
20230731,125100,2283165175,1651,1661,1661,1650,3214
|
|
20230731,125000,2277857610,1661,1667,1667,1661,30
|
|
20230731,124900,2277807656,1667,1667,1667,1667,292
|
|
20230731,124800,2277320892,1667,1666,1667,1666,1639
|
|
20230731,124700,2274588848,1666,1667,1668,1666,45
|
|
20230731,124600,2274513837,1668,1670,1671,1668,1264
|
|
20230731,124500,2272401942,1671,1676,1677,1671,621
|
|
20230731,124400,2271361549,1676,1670,1683,1653,2697
|
|
20230731,124300,2266880692,1670,1665,1671,1660,812
|
|
20230731,124200,2265530912,1671,1686,1686,1665,1091
|
|
20230731,124100,2263713501,1689,1675,1689,1671,1799
|
|
20230731,124000,2260704411,1675,1682,1694,1675,5978
|
|
20230731,123900,2250633458,1680,1686,1693,1675,1999
|
|
20230731,123800,2247272088,1694,1694,1694,1694,0
|
|
20230731,123700,2247272088,1694,1694,1694,1694,0
|
|
20230731,123600,2247272088,1694,1689,1694,1686,1813
|
|
20230731,123500,2244215182,1694,1698,1699,1681,3849
|
|
20230731,123400,2237741371,1695,1695,1700,1695,152
|
|
20230731,123300,2237483655,1695,1698,1700,1685,5021
|
|
20230731,123200,2229013330,1700,1700,1700,1700,0
|
|
20230731,123100,2229013330,1700,1700,1700,1700,0
|
|
20230731,123000,2229013330,1700,1700,1700,1700,1
|
|
20230731,122900,2229011630,1698,1689,1698,1689,530
|
|
20230731,122800,2228113349,1689,1698,1698,1689,2124
|
|
20230731,122700,2224524857,1698,1698,1698,1689,1665
|
|
20230731,122600,2221712175,1698,1692,1699,1692,120
|
|
20230731,122500,2221509019,1691,1691,1692,1687,677
|
|
20230731,122400,2220365626,1692,1693,1695,1692,434
|
|
20230731,122300,2219631188,1693,1700,1700,1693,352
|
|
20230731,122200,2219034776,1695,1699,1699,1695,50
|
|
20230731,122100,2218950018,1700,1700,1700,1700,0
|
|
20230731,122000,2218950018,1700,1700,1700,1700,200
|
|
20230731,121900,2218610018,1707,1707,1707,1707,1
|
|
20230731,121800,2218608311,1707,1705,1711,1695,9309
|
|
20230731,121700,2202778918,1705,1711,1711,1705,1669
|
|
20230731,121600,2199929251,1712,1712,1712,1711,392
|
|
20230731,121500,2199258177,1712,1716,1716,1712,2690
|
|
20230731,121400,2194645816,1718,1718,1718,1718,117
|
|
20230731,121300,2194444810,1719,1718,1719,1718,133
|
|
20230731,121200,2194216315,1718,1718,1718,1715,2599
|
|
20230731,121100,2189757103,1718,1718,1718,1718,996
|
|
20230731,121000,2188045975,1718,1719,1719,1718,376
|
|
20230731,120900,2187399641,1720,1720,1720,1720,1
|
|
20230731,120800,2187397921,1719,1719,1719,1719,328
|
|
20230731,120700,2186834089,1720,1720,1720,1720,90
|
|
20230731,120600,2186679289,1720,1721,1721,1720,112
|
|
20230731,120500,2186486552,1721,1719,1721,1719,2024
|
|
20230731,120400,2183005388,1719,1720,1720,1719,128
|
|
20230731,120300,2182785255,1725,1719,1725,1719,259
|
|
20230731,120200,2182340028,1719,1723,1723,1719,2690
|
|
20230731,120100,2177710975,1724,1724,1724,1724,838
|
|
20230731,120000,2176266263,1725,1725,1728,1725,332
|
|
20230731,115900,2175693560,1731,1731,1731,1731,0
|
|
20230731,115800,2175693560,1731,1731,1731,1731,2
|
|
20230731,115700,2175690098,1731,1731,1731,1731,0
|
|
20230731,115600,2175690098,1731,1731,1731,1731,0
|
|
20230731,115500,2175690098,1731,1724,1731,1724,5
|
|
20230731,115400,2175681471,1724,1724,1724,1724,182
|
|
20230731,115300,2175367703,1724,1725,1725,1724,213
|
|
20230731,115200,2175000471,1732,1732,1732,1732,0
|
|
20230731,115100,2175000471,1732,1732,1732,1732,0
|
|
20230731,115000,2175000471,1732,1732,1732,1732,0
|
|
20230731,114900,2175000471,1732,1728,1732,1723,905
|
|
20230731,114800,2173440036,1732,1727,1732,1727,1092
|
|
20230731,114700,2171554047,1733,1732,1733,1727,1774
|
|
20230731,114600,2168490311,1737,1737,1737,1737,0
|
|
20230731,114500,2168490311,1737,1737,1737,1737,0
|
|
20230731,114400,2168490311,1737,1737,1737,1737,0
|
|
20230731,114300,2168490311,1737,1737,1737,1737,0
|
|
20230731,114200,2168490311,1737,1737,1737,1737,0
|
|
20230731,114100,2168490311,1737,1737,1737,1737,0
|
|
20230731,114000,2168490311,1737,1737,1737,1737,0
|
|
20230731,113900,2168490311,1737,1736,1737,1736,60
|
|
20230731,113800,2168386150,1739,1739,1739,1735,63
|
|
20230731,113700,2168276824,1738,1737,1738,1735,15
|
|
20230731,113600,2168250774,1735,1735,1735,1734,56
|
|
20230731,113500,2168153634,1737,1735,1739,1721,473
|
|
20230731,113400,2167338839,1740,1738,1740,1735,96
|
|
20230731,113300,2167172062,1737,1724,1737,1724,250
|
|
20230731,113200,2166738757,1735,1734,1735,1733,379
|
|
20230731,113100,2166081309,1735,1735,1735,1733,232
|
|
20230731,113000,2165678853,1736,1723,1736,1723,79
|
|
20230731,112900,2165542367,1723,1723,1723,1721,433
|
|
20230731,112800,2164797098,1721,1727,1730,1721,587
|
|
20230731,112700,2163785311,1728,1736,1736,1728,72
|
|
20230731,112600,2163660735,1737,1725,1737,1721,205
|
|
20230731,112500,2163306244,1724,1732,1732,1715,6850
|
|
20230731,112400,2151513979,1732,1734,1734,1732,1950
|
|
20230731,112300,2148134647,1733,1744,1744,1733,205
|
|
20230731,112200,2147779207,1746,1751,1751,1733,534
|
|
20230731,112100,2146850946,1751,1752,1753,1751,1225
|
|
20230731,112000,2144704335,1752,1752,1752,1752,1
|
|
20230731,111900,2144702583,1753,1759,1766,1753,330
|
|
20230731,111800,2144122157,1759,1740,1770,1740,421
|
|
20230731,111700,2143383067,1727,1732,1732,1727,3429
|
|
20230731,111600,2137451696,1732,1742,1742,1732,3127
|
|
20230731,111500,2132027130,1744,1745,1745,1741,39
|
|
20230731,111400,2131959221,1746,1747,1747,1746,251
|
|
20230731,111300,2131520974,1748,1746,1748,1746,513
|
|
20230731,111200,2130624559,1748,1740,1753,1740,213
|
|
20230731,111100,2130252173,1748,1755,1755,1740,6804
|
|
20230731,111000,2118403342,1755,1760,1769,1746,3086
|
|
20230731,110900,2112994425,1763,1763,1770,1758,2563
|
|
20230731,110800,2108480943,1769,1762,1771,1761,530
|
|
20230731,110700,2107544872,1762,1760,1769,1760,736
|
|
20230731,110600,2106248513,1761,1780,1785,1759,1886
|
|
20230731,110500,2102912235,1784,1768,1799,1768,1441
|
|
20230731,110400,2100343701,1772,1757,1780,1757,6156
|
|
20230731,110300,2089473761,1762,1755,1766,1755,790
|
|
20230731,110200,2088081801,1756,1746,1768,1746,2580
|
|
20230731,110100,2083533880,1755,1742,1757,1739,7523
|
|
20230731,110000,2070411835,1742,1742,1744,1742,655
|
|
20230731,105900,2069270794,1742,1738,1742,1738,246
|
|
20230731,105800,2068843059,1738,1730,1738,1730,1572
|
|
20230731,105700,2066123393,1730,1729,1730,1729,1532
|
|
20230731,105600,2063473043,1728,1729,1730,1728,1647
|
|
20230731,105500,2060625276,1729,1731,1731,1728,615
|
|
20230731,105400,2059562030,1730,1741,1742,1729,2423
|
|
20230731,105300,2055347891,1739,1735,1740,1728,9491
|
|
20230731,105200,2038844653,1738,1738,1738,1728,1186
|
|
20230731,105100,2036794666,1741,1726,1742,1725,542
|
|
20230731,105000,2035858327,1731,1725,1731,1724,745
|
|
20230731,104900,2034573478,1725,1733,1733,1725,186
|
|
20230731,104800,2034252213,1733,1724,1742,1724,969
|
|
20230731,104700,2032569273,1724,1728,1728,1717,15705
|
|
20230731,104600,2005567174,1728,1738,1738,1728,4082
|
|
20230731,104500,1998487299,1739,1736,1742,1735,1010
|
|
20230731,104400,1996733925,1736,1736,1740,1735,2425
|
|
20230731,104300,1992524677,1735,1749,1749,1735,9824
|
|
20230731,104200,1975401312,1755,1755,1755,1755,1324
|
|
20230731,104100,1973077692,1755,1747,1755,1744,3585
|
|
20230731,104000,1966818314,1746,1753,1754,1746,260
|
|
20230731,103900,1966362320,1745,1751,1751,1745,6353
|
|
20230731,103800,1955269397,1755,1750,1755,1749,467
|
|
20230731,103700,1954452586,1756,1751,1759,1748,5032
|
|
20230731,103600,1945643445,1750,1782,1795,1750,14697
|
|
20230731,103500,1919782536,1795,1812,1812,1777,24995
|
|
20230731,103400,1874959731,1812,1806,1815,1790,14842
|
|
20230731,103300,1848088325,1810,1775,1817,1771,14643
|
|
20230731,103200,1821730480,1778,1767,1778,1765,1777
|
|
20230731,103100,1818585512,1765,1763,1768,1761,5413
|
|
20230731,103000,1809040933,1764,1757,1767,1757,2229
|
|
20230731,102900,1805116894,1755,1765,1766,1749,26302
|
|
20230731,102800,1758971402,1763,1787,1787,1763,1613
|
|
20230731,102700,1756118652,1787,1782,1787,1764,7721
|
|
20230731,102600,1742437947,1783,1779,1800,1776,14433
|
|
20230731,102500,1716724067,1776,1784,1790,1776,880
|
|
20230731,102400,1715152204,1784,1787,1788,1774,8536
|
|
20230731,102300,1699969606,1787,1792,1792,1787,3357
|
|
20230731,102200,1693960069,1791,1794,1795,1790,3288
|
|
20230731,102100,1688067397,1794,1794,1811,1794,13358
|
|
20230731,102000,1664072452,1795,1810,1811,1794,17758
|
|
20230731,101900,1632025598,1811,1807,1812,1798,4741
|
|
20230731,101800,1623474886,1807,1820,1822,1798,29943
|
|
20230731,101700,1569248893,1822,1821,1829,1806,35198
|
|
20230731,101600,1505143508,1814,1764,1842,1763,41424
|
|
20230731,101500,1430260176,1763,1764,1775,1761,12047
|
|
20230731,101400,1409026732,1764,1795,1795,1763,19656
|
|
20230731,101300,1374114407,1800,1791,1815,1785,20914
|
|
20230731,101200,1336335709,1795,1793,1795,1780,18799
|
|
20230731,101100,1302798197,1794,1766,1810,1762,32291
|
|
20230731,101000,1244892181,1769,1757,1793,1757,19069
|
|
20230731,100900,1211070303,1756,1782,1782,1750,46881
|
|
20230731,100800,1128315792,1786,1845,1846,1782,97513
|
|
20230731,100700,951206263,1845,1846,1846,1814,96480
|
|
20230731,100600,774358004,1847,1831,1847,1781,108384
|
|
20230731,100500,576685949,1831,1819,1839,1811,78953
|
|
20230731,100400,432794406,1820,1820,1820,1820,0
|
|
20230731,100300,432794406,1820,1812,1820,1798,22775
|
|
20230731,100200,391402739,1796,1800,1816,1749,33448
|
|
20230731,100100,331709385,1796,1769,1800,1769,76496
|
|
20230731,100000,195226889,1770,1748,1770,1744,35746
|
|
20230731,095900,132224323,1748,1722,1748,1722,17016
|
|
20230731,095800,102590342,1722,1717,1722,1717,4000
|
|
20230731,095700,95711889,1717,1716,1717,1716,292
|
|
20230731,095600,95210725,1715,1715,1715,1715,1
|
|
20230731,095500,95209010,1715,1714,1715,1714,611
|
|
20230731,095400,94161377,1715,1712,1715,1712,2928
|
|
20230731,095300,89143542,1711,1715,1715,1711,3312
|
|
20230731,095200,83463656,1715,1703,1715,1703,6503
|
|
20230731,095100,72325741,1700,1704,1704,1700,1037
|
|
20230731,095000,70558813,1707,1707,1707,1707,10
|
|
20230731,094900,70541743,1707,1707,1707,1707,7
|
|
20230731,094800,70529794,1708,1708,1708,1708,10
|
|
20230731,094700,70512714,1707,1707,1707,1707,253
|
|
20230731,094600,70080843,1707,1706,1707,1706,358
|
|
20230731,094500,69469750,1707,1706,1707,1706,761
|
|
20230731,094400,68171286,1706,1698,1706,1698,913
|
|
20230731,094300,66618687,1700,1698,1700,1698,283
|
|
20230731,094200,66138149,1692,1692,1692,1692,1
|
|
20230731,094100,66136457,1698,1699,1700,1698,188
|
|
20230731,094000,65817049,1693,1694,1694,1693,4200
|
|
20230731,093900,58706448,1694,1694,1694,1694,0
|
|
20230731,093800,58706448,1694,1694,1694,1694,1
|
|
20230731,093700,58704754,1701,1701,1701,1701,0
|
|
20230731,093600,58704754,1701,1701,1701,1701,0
|
|
20230731,093500,58704754,1701,1701,1701,1701,1
|
|
20230731,093400,58703053,1694,1694,1694,1694,0
|
|
20230731,093300,58703053,1694,1703,1703,1694,953
|
|
20230731,093200,57080121,1702,1706,1706,1702,1743
|
|
20230731,093100,54111542,1703,1704,1704,1703,300
|
|
20230731,093000,53600508,1704,1704,1704,1703,261
|
|
20230731,092900,53155985,1703,1698,1706,1698,1406
|
|
20230731,092800,50761056,1706,1699,1706,1699,500
|
|
20230731,092700,49909798,1701,1688,1701,1688,3136
|
|
20230731,092600,44577518,1698,1688,1698,1688,1013
|
|
20230731,092500,42860663,1688,1689,1689,1688,54
|
|
20230731,092400,42769458,1689,1680,1700,1679,3120
|
|
20230731,092300,37506207,1678,1678,1678,1678,51
|
|
20230731,092200,37420629,1671,1672,1680,1670,4283
|
|
20230731,092100,30237052,1670,1670,1670,1670,0
|
|
20230731,092000,30237052,1670,1670,1670,1670,465
|
|
20230731,091900,29460502,1670,1671,1671,1670,626
|
|
20230731,091800,28415072,1671,1672,1672,1671,851
|
|
20230731,091700,26992221,1672,1671,1673,1670,179
|
|
20230731,091600,26693098,1670,1670,1671,1670,1183
|
|
20230731,091500,24717483,1670,1670,1670,1670,27
|
|
20230731,091400,24672393,1670,1670,1670,1670,353
|
|
20230731,091300,24082883,1670,1663,1670,1663,1904
|
|
20230731,091200,20907240,1662,1661,1662,1661,313
|
|
20230731,091100,20387270,1661,1661,1661,1661,538
|
|
20230731,091000,19493652,1661,1659,1661,1659,103
|
|
20230731,090900,19322631,1659,1659,1659,1659,94
|
|
20230731,090800,19166685,1658,1658,1658,1658,1
|
|
20230731,090700,19165027,1659,1659,1659,1659,15
|
|
20230731,090600,19140142,1659,1655,1659,1655,1030
|
|
20230731,090500,17432864,1655,1654,1655,1651,994
|
|
20230731,090400,15788078,1655,1655,1655,1655,300
|
|
20230731,090300,15291578,1655,1657,1659,1655,389
|
|
20230731,090200,14647717,1659,1656,1660,1656,1172
|
|
20230731,090100,12702513,1656,1655,1656,1655,888
|
|
20230731,090000,11232485,1655,1655,1655,1655,6787
|