629 lines
30 KiB
CSV
629 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230731,192600,464467315,2565,2565,2565,2565,1907
|
|
20230731,192500,464467315,2565,2565,2565,2565,0
|
|
20230731,192400,464467315,2565,2565,2565,2565,0
|
|
20230731,192300,464467315,2565,2565,2565,2565,0
|
|
20230731,192200,464467315,2565,2565,2565,2565,0
|
|
20230731,192100,464467315,2565,2565,2565,2565,0
|
|
20230731,192000,464467315,2565,2565,2565,2565,0
|
|
20230731,191900,464467315,2565,2565,2565,2565,0
|
|
20230731,191800,464467315,2565,2565,2565,2565,0
|
|
20230731,191700,464467315,2565,2565,2565,2565,0
|
|
20230731,191600,464467315,2565,2565,2565,2565,0
|
|
20230731,191500,464467315,2565,2565,2565,2565,0
|
|
20230731,191400,464467315,2565,2565,2565,2565,0
|
|
20230731,191300,464467315,2565,2565,2565,2565,0
|
|
20230731,191200,464467315,2565,2565,2565,2565,0
|
|
20230731,191100,464467315,2565,2565,2565,2565,0
|
|
20230731,191000,464467315,2565,2565,2565,2565,0
|
|
20230731,190900,464467315,2565,2565,2565,2565,0
|
|
20230731,190800,464467315,2565,2565,2565,2565,0
|
|
20230731,190700,464467315,2565,2565,2565,2565,0
|
|
20230731,190600,464467315,2565,2565,2565,2565,0
|
|
20230731,190500,464467315,2565,2565,2565,2565,0
|
|
20230731,190400,464467315,2565,2565,2565,2565,0
|
|
20230731,190300,464467315,2565,2565,2565,2565,0
|
|
20230731,190200,464467315,2565,2565,2565,2565,0
|
|
20230731,190100,464467315,2565,2565,2565,2565,0
|
|
20230731,190000,464467315,2565,2565,2565,2565,0
|
|
20230731,185900,464467315,2565,2565,2565,2565,0
|
|
20230731,185800,464467315,2565,2565,2565,2565,0
|
|
20230731,185700,464467315,2565,2565,2565,2565,0
|
|
20230731,185600,464467315,2565,2565,2565,2565,1907
|
|
20230731,185500,464467315,2565,2565,2565,2565,0
|
|
20230731,185400,464467315,2565,2565,2565,2565,0
|
|
20230731,185300,464467315,2565,2565,2565,2565,0
|
|
20230731,185200,464467315,2565,2565,2565,2565,0
|
|
20230731,185100,464467315,2565,2565,2565,2565,0
|
|
20230731,185000,464467315,2565,2565,2565,2565,0
|
|
20230731,184900,464467315,2565,2565,2565,2565,0
|
|
20230731,184800,464467315,2565,2565,2565,2565,0
|
|
20230731,184700,464467315,2565,2565,2565,2565,0
|
|
20230731,184600,464467315,2565,2565,2565,2565,0
|
|
20230731,184500,464467315,2565,2565,2565,2565,0
|
|
20230731,184400,464467315,2565,2565,2565,2565,0
|
|
20230731,184300,464467315,2565,2565,2565,2565,0
|
|
20230731,184200,464467315,2565,2565,2565,2565,0
|
|
20230731,184100,464467315,2565,2565,2565,2565,0
|
|
20230731,184000,464467315,2565,2565,2565,2565,0
|
|
20230731,183900,464467315,2565,2565,2565,2565,0
|
|
20230731,183800,464467315,2565,2565,2565,2565,0
|
|
20230731,183700,464467315,2565,2565,2565,2565,0
|
|
20230731,183600,464467315,2565,2565,2565,2565,0
|
|
20230731,183500,464467315,2565,2565,2565,2565,0
|
|
20230731,183400,464467315,2565,2565,2565,2565,0
|
|
20230731,183300,464467315,2565,2565,2565,2565,0
|
|
20230731,183200,464467315,2565,2565,2565,2565,0
|
|
20230731,183100,464467315,2565,2565,2565,2565,0
|
|
20230731,183000,464467315,2565,2565,2565,2565,0
|
|
20230731,182900,464467315,2565,2565,2565,2565,0
|
|
20230731,182800,464467315,2565,2565,2565,2565,0
|
|
20230731,182700,464467315,2565,2565,2565,2565,0
|
|
20230731,182600,464467315,2565,2565,2565,2565,1907
|
|
20230731,182500,464467315,2565,2565,2565,2565,0
|
|
20230731,182400,464467315,2565,2565,2565,2565,0
|
|
20230731,182300,464467315,2565,2565,2565,2565,0
|
|
20230731,182200,464467315,2565,2565,2565,2565,0
|
|
20230731,182100,464467315,2565,2565,2565,2565,0
|
|
20230731,182000,464467315,2565,2565,2565,2565,0
|
|
20230731,181900,464467315,2565,2565,2565,2565,0
|
|
20230731,181800,464467315,2565,2565,2565,2565,0
|
|
20230731,181700,464467315,2565,2565,2565,2565,0
|
|
20230731,181600,464467315,2565,2565,2565,2565,0
|
|
20230731,181500,464467315,2565,2565,2565,2565,0
|
|
20230731,181400,464467315,2565,2565,2565,2565,0
|
|
20230731,181300,464467315,2565,2565,2565,2565,0
|
|
20230731,181200,464467315,2565,2565,2565,2565,0
|
|
20230731,181100,464467315,2565,2565,2565,2565,0
|
|
20230731,181000,464467315,2565,2565,2565,2565,0
|
|
20230731,180900,464467315,2565,2565,2565,2565,0
|
|
20230731,180800,464467315,2565,2565,2565,2565,0
|
|
20230731,180700,464467315,2565,2565,2565,2565,0
|
|
20230731,180600,464467315,2565,2565,2565,2565,0
|
|
20230731,180500,464467315,2565,2565,2565,2565,0
|
|
20230731,180400,464467315,2565,2565,2565,2565,0
|
|
20230731,180300,464467315,2565,2565,2565,2565,0
|
|
20230731,180200,464467315,2565,2565,2565,2565,0
|
|
20230731,180100,464467315,2565,2565,2565,2565,0
|
|
20230731,180000,464467315,2565,2565,2565,2565,0
|
|
20230731,175900,464467315,2565,2565,2565,2565,0
|
|
20230731,175800,464467315,2565,2565,2565,2565,0
|
|
20230731,175700,464467315,2565,2565,2565,2565,0
|
|
20230731,175600,464467315,2565,2565,2565,2565,1907
|
|
20230731,175500,464467315,2565,2565,2565,2565,0
|
|
20230731,175400,464467315,2565,2565,2565,2565,0
|
|
20230731,175300,464467315,2565,2565,2565,2565,0
|
|
20230731,175200,464467315,2565,2565,2565,2565,0
|
|
20230731,175100,464467315,2565,2565,2565,2565,0
|
|
20230731,175000,464467315,2565,2565,2565,2565,0
|
|
20230731,174900,464467315,2565,2565,2565,2565,0
|
|
20230731,174800,464467315,2565,2565,2565,2565,0
|
|
20230731,174700,464467315,2565,2565,2565,2565,0
|
|
20230731,174600,464467315,2565,2565,2565,2565,0
|
|
20230731,174500,464467315,2565,2565,2565,2565,0
|
|
20230731,174400,464467315,2565,2565,2565,2565,0
|
|
20230731,174300,464467315,2565,2565,2565,2565,0
|
|
20230731,174200,464467315,2565,2565,2565,2565,0
|
|
20230731,174100,464467315,2565,2565,2565,2565,0
|
|
20230731,174000,464467315,2565,2565,2565,2565,0
|
|
20230731,173900,464467315,2565,2565,2565,2565,0
|
|
20230731,173800,464467315,2565,2565,2565,2565,0
|
|
20230731,173700,464467315,2565,2565,2565,2565,0
|
|
20230731,173600,464467315,2565,2565,2565,2565,0
|
|
20230731,173500,464467315,2565,2565,2565,2565,0
|
|
20230731,173400,464467315,2565,2565,2565,2565,0
|
|
20230731,173300,464467315,2565,2565,2565,2565,0
|
|
20230731,173200,464467315,2565,2565,2565,2565,0
|
|
20230731,173100,464467315,2565,2565,2565,2565,0
|
|
20230731,173000,464467315,2565,2565,2565,2565,0
|
|
20230731,172900,464467315,2565,2565,2565,2565,0
|
|
20230731,172800,464467315,2565,2565,2565,2565,0
|
|
20230731,172700,464467315,2565,2565,2565,2565,0
|
|
20230731,172600,464467315,2565,2565,2565,2565,1907
|
|
20230731,172500,464467315,2565,2565,2565,2565,0
|
|
20230731,172400,464467315,2565,2565,2565,2565,0
|
|
20230731,172300,464467315,2565,2565,2565,2565,0
|
|
20230731,172200,464467315,2565,2565,2565,2565,0
|
|
20230731,172100,464467315,2565,2565,2565,2565,0
|
|
20230731,172000,464467315,2565,2565,2565,2565,0
|
|
20230731,171900,464467315,2565,2565,2565,2565,0
|
|
20230731,171800,464467315,2565,2565,2565,2565,0
|
|
20230731,171700,464467315,2565,2565,2565,2565,0
|
|
20230731,171600,464467315,2565,2565,2565,2565,0
|
|
20230731,171500,464467315,2565,2565,2565,2565,0
|
|
20230731,171400,464467315,2565,2565,2565,2565,0
|
|
20230731,171300,464467315,2565,2565,2565,2565,0
|
|
20230731,171200,464467315,2565,2565,2565,2565,0
|
|
20230731,171100,464467315,2565,2565,2565,2565,0
|
|
20230731,171000,464467315,2565,2565,2565,2565,0
|
|
20230731,170900,464467315,2565,2565,2565,2565,0
|
|
20230731,170800,464467315,2565,2565,2565,2565,0
|
|
20230731,170700,464467315,2565,2565,2565,2565,0
|
|
20230731,170600,464467315,2565,2565,2565,2565,0
|
|
20230731,170500,464467315,2565,2565,2565,2565,0
|
|
20230731,170400,464467315,2565,2565,2565,2565,0
|
|
20230731,170300,464467315,2565,2565,2565,2565,0
|
|
20230731,170200,464467315,2565,2565,2565,2565,0
|
|
20230731,170100,464467315,2565,2565,2565,2565,0
|
|
20230731,170000,464467315,2565,2565,2565,2565,0
|
|
20230731,165900,464467315,2565,2565,2565,2565,0
|
|
20230731,165800,464467315,2565,2565,2565,2565,0
|
|
20230731,165700,464467315,2565,2565,2565,2565,0
|
|
20230731,165600,464467315,2565,2565,2565,2565,1907
|
|
20230731,165500,464467315,2565,2565,2565,2565,0
|
|
20230731,165400,464467315,2565,2565,2565,2565,0
|
|
20230731,165300,464467315,2565,2565,2565,2565,0
|
|
20230731,165200,464467315,2565,2565,2565,2565,0
|
|
20230731,165100,464467315,2565,2565,2565,2565,0
|
|
20230731,165000,464467315,2565,2565,2565,2565,0
|
|
20230731,164900,464467315,2565,2565,2565,2565,0
|
|
20230731,164800,464467315,2565,2565,2565,2565,0
|
|
20230731,164700,464467315,2565,2565,2565,2565,0
|
|
20230731,164600,464467315,2565,2565,2565,2565,0
|
|
20230731,164500,464467315,2565,2565,2565,2565,0
|
|
20230731,164400,464467315,2565,2565,2565,2565,0
|
|
20230731,164300,464467315,2565,2565,2565,2565,0
|
|
20230731,164200,464467315,2565,2565,2565,2565,0
|
|
20230731,164100,464467315,2565,2565,2565,2565,0
|
|
20230731,164000,464467315,2565,2565,2565,2565,0
|
|
20230731,163900,464467315,2565,2565,2565,2565,0
|
|
20230731,163800,464467315,2565,2565,2565,2565,0
|
|
20230731,163700,464467315,2565,2565,2565,2565,0
|
|
20230731,163600,464467315,2565,2565,2565,2565,0
|
|
20230731,163500,464467315,2565,2565,2565,2565,0
|
|
20230731,163400,464467315,2565,2565,2565,2565,0
|
|
20230731,163300,464467315,2565,2565,2565,2565,0
|
|
20230731,163200,464467315,2565,2565,2565,2565,0
|
|
20230731,163100,464467315,2565,2565,2565,2565,0
|
|
20230731,163000,464467315,2565,2565,2565,2565,0
|
|
20230731,162900,464467315,2565,2565,2565,2565,0
|
|
20230731,162800,464467315,2565,2565,2565,2565,0
|
|
20230731,162700,464467315,2565,2565,2565,2565,0
|
|
20230731,162600,464467315,2565,2565,2565,2565,1907
|
|
20230731,162500,464467315,2565,2565,2565,2565,0
|
|
20230731,162400,464467315,2565,2565,2565,2565,0
|
|
20230731,162300,464467315,2565,2565,2565,2565,0
|
|
20230731,162200,464467315,2565,2565,2565,2565,0
|
|
20230731,162100,464467315,2565,2565,2565,2565,0
|
|
20230731,162000,464467315,2565,2565,2565,2565,0
|
|
20230731,161900,464467315,2565,2565,2565,2565,0
|
|
20230731,161800,464467315,2565,2565,2565,2565,0
|
|
20230731,161700,464467315,2565,2565,2565,2565,0
|
|
20230731,161600,464467315,2565,2565,2565,2565,0
|
|
20230731,161500,464467315,2565,2565,2565,2565,0
|
|
20230731,161400,464467315,2565,2565,2565,2565,0
|
|
20230731,161300,464467315,2565,2565,2565,2565,0
|
|
20230731,161200,464467315,2565,2565,2565,2565,0
|
|
20230731,161100,464467315,2565,2565,2565,2565,0
|
|
20230731,161000,464467315,2565,2565,2565,2565,0
|
|
20230731,160900,464467315,2565,2565,2565,2565,0
|
|
20230731,160800,464467315,2565,2565,2565,2565,0
|
|
20230731,160700,464467315,2565,2565,2565,2565,0
|
|
20230731,160600,464467315,2565,2565,2565,2565,0
|
|
20230731,160500,464467315,2565,2565,2565,2565,0
|
|
20230731,160400,464467315,2565,2565,2565,2565,0
|
|
20230731,160300,464467315,2565,2565,2565,2565,0
|
|
20230731,160200,464467315,2565,2565,2565,2565,0
|
|
20230731,160100,464467315,2565,2565,2565,2565,0
|
|
20230731,160000,464467315,2565,2565,2565,2565,0
|
|
20230731,155900,464467315,2565,2565,2565,2565,0
|
|
20230731,155800,464467315,2565,2565,2565,2565,0
|
|
20230731,155700,464467315,2565,2565,2565,2565,0
|
|
20230731,155600,464467315,2565,2565,2565,2565,1907
|
|
20230731,155500,464467315,2565,2565,2565,2565,0
|
|
20230731,155400,464467315,2565,2565,2565,2565,0
|
|
20230731,155300,464467315,2565,2565,2565,2565,0
|
|
20230731,155200,464467315,2565,2565,2565,2565,0
|
|
20230731,155100,464467315,2565,2565,2565,2565,0
|
|
20230731,155000,464467315,2565,2565,2565,2565,0
|
|
20230731,154900,464467315,2565,2565,2565,2565,0
|
|
20230731,154800,464467315,2565,2565,2565,2565,0
|
|
20230731,154700,464467315,2565,2565,2565,2565,0
|
|
20230731,154600,464467315,2565,2565,2565,2565,0
|
|
20230731,154500,464467315,2565,2565,2565,2565,0
|
|
20230731,154400,464467315,2565,2565,2565,2565,0
|
|
20230731,154300,464467315,2565,2565,2565,2565,0
|
|
20230731,154200,464467315,2565,2565,2565,2565,0
|
|
20230731,154100,464467315,2565,2565,2565,2565,0
|
|
20230731,154000,464467315,2565,2565,2565,2565,0
|
|
20230731,153900,464467315,2565,2565,2565,2565,0
|
|
20230731,153800,464467315,2565,2565,2565,2565,0
|
|
20230731,153700,464467315,2565,2565,2565,2565,0
|
|
20230731,153600,464467315,2565,2565,2565,2565,0
|
|
20230731,153500,464467315,2565,2565,2565,2565,0
|
|
20230731,153400,464467315,2565,2565,2565,2565,0
|
|
20230731,153300,464467315,2565,2565,2565,2565,0
|
|
20230731,153200,464467315,2565,2565,2565,2565,0
|
|
20230731,153100,464467315,2565,2565,2565,2565,0
|
|
20230731,153000,464467315,2565,2565,2565,2565,1907
|
|
20230731,152900,459575860,2550,2550,2550,2550,0
|
|
20230731,152800,459575860,2550,2550,2550,2550,0
|
|
20230731,152700,459575860,2550,2550,2550,2550,0
|
|
20230731,152600,459575860,2550,2550,2550,2550,0
|
|
20230731,152500,459575860,2550,2550,2550,2550,0
|
|
20230731,152400,459575860,2550,2550,2550,2550,0
|
|
20230731,152300,459575860,2550,2550,2550,2550,0
|
|
20230731,152200,459575860,2550,2550,2550,2550,0
|
|
20230731,152100,459575860,2550,2550,2550,2550,0
|
|
20230731,152000,459575860,2550,2550,2550,2550,0
|
|
20230731,151900,459575860,2550,2550,2550,2550,571
|
|
20230731,151800,458119810,2545,2545,2545,2545,0
|
|
20230731,151700,458119810,2545,2550,2550,2545,178
|
|
20230731,151600,457666795,2545,2560,2560,2545,959
|
|
20230731,151500,455221485,2550,2550,2550,2550,502
|
|
20230731,151400,453941385,2545,2545,2545,2545,0
|
|
20230731,151300,453941385,2545,2545,2545,2545,5
|
|
20230731,151200,453928660,2560,2560,2560,2560,16
|
|
20230731,151100,453887700,2545,2545,2560,2545,224
|
|
20230731,151000,453317605,2560,2555,2560,2545,5578
|
|
20230731,150900,439107895,2560,2555,2560,2555,84
|
|
20230731,150800,438892860,2565,2560,2565,2560,781
|
|
20230731,150700,436893495,2565,2565,2565,2565,0
|
|
20230731,150600,436893495,2565,2555,2565,2555,9001
|
|
20230731,150500,413861405,2555,2550,2555,2550,1000
|
|
20230731,150400,411309125,2550,2545,2550,2545,117
|
|
20230731,150300,411011355,2550,2550,2550,2550,1000
|
|
20230731,150200,408461355,2550,2550,2550,2550,0
|
|
20230731,150100,408461355,2550,2550,2550,2550,1
|
|
20230731,150000,408458805,2545,2545,2545,2545,0
|
|
20230731,145900,408458805,2545,2545,2545,2545,100
|
|
20230731,145800,408204305,2545,2545,2545,2545,0
|
|
20230731,145700,408204305,2545,2545,2545,2545,355
|
|
20230731,145600,407300830,2545,2545,2545,2545,1011
|
|
20230731,145500,404727835,2545,2545,2545,2545,0
|
|
20230731,145400,404727835,2545,2545,2545,2545,1231
|
|
20230731,145300,401594940,2550,2550,2550,2550,0
|
|
20230731,145200,401594940,2550,2545,2550,2545,1206
|
|
20230731,145100,398525645,2550,2550,2550,2550,1008
|
|
20230731,145000,395955245,2545,2545,2545,2545,0
|
|
20230731,144900,395955245,2545,2545,2545,2545,39
|
|
20230731,144800,395855990,2555,2550,2555,2550,1002
|
|
20230731,144700,393300885,2545,2545,2545,2545,10
|
|
20230731,144600,393275435,2550,2550,2550,2550,10
|
|
20230731,144500,393249935,2545,2545,2545,2545,0
|
|
20230731,144400,393249935,2545,2545,2545,2545,0
|
|
20230731,144300,393249935,2545,2545,2545,2545,3
|
|
20230731,144200,393242300,2550,2550,2550,2550,0
|
|
20230731,144100,393242300,2550,2550,2550,2550,30
|
|
20230731,144000,393165800,2545,2545,2545,2545,0
|
|
20230731,143900,393165800,2545,2545,2545,2545,0
|
|
20230731,143800,393165800,2545,2545,2545,2545,1
|
|
20230731,143700,393163255,2550,2550,2550,2550,1000
|
|
20230731,143600,390613255,2555,2550,2555,2550,10
|
|
20230731,143500,390587750,2555,2555,2555,2555,1004
|
|
20230731,143400,388022530,2555,2540,2555,2535,2001
|
|
20230731,143300,382947545,2540,2540,2540,2540,0
|
|
20230731,143200,382947545,2540,2540,2540,2540,1500
|
|
20230731,143100,379137545,2545,2545,2545,2545,0
|
|
20230731,143000,379137545,2545,2545,2545,2545,0
|
|
20230731,142900,379137545,2545,2545,2545,2545,0
|
|
20230731,142800,379137545,2545,2555,2555,2545,502
|
|
20230731,142700,377854955,2555,2555,2555,2555,0
|
|
20230731,142600,377854955,2555,2555,2555,2555,0
|
|
20230731,142500,377854955,2555,2545,2555,2545,24
|
|
20230731,142400,377793865,2540,2540,2540,2540,1817
|
|
20230731,142300,373178685,2540,2540,2540,2540,4
|
|
20230731,142200,373168525,2555,2555,2555,2555,0
|
|
20230731,142100,373168525,2555,2555,2555,2555,0
|
|
20230731,142000,373168525,2555,2555,2555,2555,1
|
|
20230731,141900,373165970,2545,2545,2545,2545,0
|
|
20230731,141800,373165970,2545,2550,2550,2545,3323
|
|
20230731,141700,364708930,2550,2550,2550,2550,18
|
|
20230731,141600,364663030,2555,2555,2555,2555,0
|
|
20230731,141500,364663030,2555,2555,2555,2555,2
|
|
20230731,141400,364657920,2555,2555,2555,2555,0
|
|
20230731,141300,364657920,2555,2555,2555,2555,0
|
|
20230731,141200,364657920,2555,2550,2555,2550,6
|
|
20230731,141100,364642615,2545,2555,2555,2545,70
|
|
20230731,141000,364463965,2555,2555,2555,2555,0
|
|
20230731,140900,364463965,2555,2555,2555,2555,1
|
|
20230731,140800,364461410,2545,2545,2545,2545,0
|
|
20230731,140700,364461410,2545,2545,2545,2545,4
|
|
20230731,140600,364451230,2555,2545,2555,2545,207
|
|
20230731,140500,363924405,2555,2555,2555,2555,0
|
|
20230731,140400,363924405,2555,2545,2555,2540,101
|
|
20230731,140300,363667690,2555,2555,2555,2555,13
|
|
20230731,140200,363634475,2545,2545,2545,2545,1
|
|
20230731,140100,363631930,2555,2555,2555,2555,0
|
|
20230731,140000,363631930,2555,2540,2555,2540,921
|
|
20230731,135900,361292575,2555,2555,2555,2555,0
|
|
20230731,135800,361292575,2555,2555,2555,2555,0
|
|
20230731,135700,361292575,2555,2550,2555,2550,122
|
|
20230731,135600,360981465,2535,2540,2540,2535,103
|
|
20230731,135500,360720125,2535,2535,2535,2535,0
|
|
20230731,135400,360720125,2535,2535,2535,2535,393
|
|
20230731,135300,359723870,2535,2535,2535,2535,0
|
|
20230731,135200,359723870,2535,2535,2535,2535,0
|
|
20230731,135100,359723870,2535,2535,2535,2535,0
|
|
20230731,135000,359723870,2535,2535,2535,2535,0
|
|
20230731,134900,359723870,2535,2535,2535,2535,105
|
|
20230731,134800,359457695,2540,2540,2540,2540,391
|
|
20230731,134700,358464555,2540,2540,2540,2540,780
|
|
20230731,134600,356483355,2555,2555,2555,2555,0
|
|
20230731,134500,356483355,2555,2555,2555,2555,0
|
|
20230731,134400,356483355,2555,2555,2555,2555,0
|
|
20230731,134300,356483355,2555,2555,2555,2555,0
|
|
20230731,134200,356483355,2555,2555,2555,2555,0
|
|
20230731,134100,356483355,2555,2555,2555,2555,0
|
|
20230731,134000,356483355,2555,2555,2555,2555,0
|
|
20230731,133900,356483355,2555,2555,2555,2555,1
|
|
20230731,133800,356480800,2535,2535,2535,2535,16
|
|
20230731,133700,356440240,2535,2555,2555,2535,2
|
|
20230731,133600,356435150,2535,2540,2540,2535,9178
|
|
20230731,133500,333168420,2540,2540,2540,2540,6707
|
|
20230731,133400,316132640,2545,2545,2545,2545,310
|
|
20230731,133300,315343690,2545,2545,2545,2545,500
|
|
20230731,133200,314071190,2545,2545,2545,2545,14498
|
|
20230731,133100,277173780,2550,2550,2560,2550,4028
|
|
20230731,133000,266897380,2560,2560,2560,2560,150
|
|
20230731,132900,266513380,2560,2560,2560,2560,0
|
|
20230731,132800,266513380,2560,2550,2560,2550,10
|
|
20230731,132700,266487870,2560,2555,2560,2555,2
|
|
20230731,132600,266482755,2560,2560,2560,2560,1
|
|
20230731,132500,266480195,2550,2550,2550,2550,0
|
|
20230731,132400,266480195,2550,2550,2550,2550,1500
|
|
20230731,132300,262655195,2560,2560,2560,2560,0
|
|
20230731,132200,262655195,2560,2560,2560,2560,0
|
|
20230731,132100,262655195,2560,2560,2560,2560,0
|
|
20230731,132000,262655195,2560,2555,2560,2555,62
|
|
20230731,131900,262496780,2555,2555,2555,2555,0
|
|
20230731,131800,262496780,2555,2555,2555,2555,1
|
|
20230731,131700,262494225,2550,2550,2550,2550,4
|
|
20230731,131600,262484025,2555,2555,2555,2555,40
|
|
20230731,131500,262381825,2555,2555,2555,2555,60
|
|
20230731,131400,262228525,2560,2560,2560,2560,0
|
|
20230731,131300,262228525,2560,2560,2560,2560,0
|
|
20230731,131200,262228525,2560,2560,2560,2560,0
|
|
20230731,131100,262228525,2560,2560,2560,2560,0
|
|
20230731,131000,262228525,2560,2560,2560,2560,0
|
|
20230731,130900,262228525,2560,2560,2560,2560,0
|
|
20230731,130800,262228525,2560,2560,2560,2560,51
|
|
20230731,130700,262097965,2560,2555,2560,2555,3
|
|
20230731,130600,262090295,2550,2550,2550,2550,1985
|
|
20230731,130500,257028545,2550,2550,2550,2550,2961
|
|
20230731,130400,249477995,2550,2550,2550,2550,0
|
|
20230731,130300,249477995,2550,2550,2550,2550,500
|
|
20230731,130200,248202995,2550,2560,2560,2550,171
|
|
20230731,130100,247766045,2560,2560,2560,2560,0
|
|
20230731,130000,247766045,2560,2560,2560,2560,100
|
|
20230731,125900,247510045,2560,2560,2560,2560,125
|
|
20230731,125800,247190045,2555,2555,2555,2555,3
|
|
20230731,125700,247182380,2555,2555,2555,2555,153
|
|
20230731,125600,246791465,2555,2555,2555,2555,0
|
|
20230731,125500,246791465,2555,2555,2555,2555,0
|
|
20230731,125400,246791465,2555,2555,2555,2555,0
|
|
20230731,125300,246791465,2555,2555,2555,2550,112
|
|
20230731,125200,246505805,2555,2555,2555,2555,1
|
|
20230731,125100,246503250,2560,2560,2560,2560,142
|
|
20230731,125000,246139730,2550,2550,2550,2550,0
|
|
20230731,124900,246139730,2550,2550,2550,2550,1900
|
|
20230731,124800,241294730,2550,2550,2550,2550,0
|
|
20230731,124700,241294730,2550,2550,2550,2550,0
|
|
20230731,124600,241294730,2550,2550,2550,2550,0
|
|
20230731,124500,241294730,2550,2550,2550,2550,0
|
|
20230731,124400,241294730,2550,2550,2550,2550,0
|
|
20230731,124300,241294730,2550,2550,2550,2550,0
|
|
20230731,124200,241294730,2550,2550,2550,2550,94
|
|
20230731,124100,241055030,2555,2555,2555,2555,0
|
|
20230731,124000,241055030,2555,2555,2555,2555,1
|
|
20230731,123900,241052475,2550,2550,2550,2550,10
|
|
20230731,123800,241026975,2560,2560,2560,2560,0
|
|
20230731,123700,241026975,2560,2560,2560,2560,0
|
|
20230731,123600,241026975,2560,2550,2560,2550,591
|
|
20230731,123500,239517925,2555,2555,2555,2555,372
|
|
20230731,123400,238567465,2555,2555,2555,2555,0
|
|
20230731,123300,238567465,2555,2555,2555,2555,0
|
|
20230731,123200,238567465,2555,2555,2555,2555,391
|
|
20230731,123100,237568460,2555,2555,2555,2555,0
|
|
20230731,123000,237568460,2555,2555,2555,2555,390
|
|
20230731,122900,236572010,2560,2560,2560,2560,100
|
|
20230731,122800,236316010,2565,2565,2565,2565,1
|
|
20230731,122700,236313445,2565,2565,2565,2565,0
|
|
20230731,122600,236313445,2565,2565,2565,2565,122
|
|
20230731,122500,236000515,2565,2565,2565,2565,100
|
|
20230731,122400,235744015,2565,2565,2565,2565,0
|
|
20230731,122300,235744015,2565,2565,2565,2565,5
|
|
20230731,122200,235731190,2555,2560,2560,2555,101
|
|
20230731,122100,235472635,2565,2565,2565,2565,0
|
|
20230731,122000,235472635,2565,2560,2565,2560,401
|
|
20230731,121900,234444490,2565,2565,2565,2565,0
|
|
20230731,121800,234444490,2565,2565,2565,2565,0
|
|
20230731,121700,234444490,2565,2565,2565,2565,0
|
|
20230731,121600,234444490,2565,2565,2565,2565,787
|
|
20230731,121500,232425835,2565,2565,2565,2565,36
|
|
20230731,121400,232333495,2560,2565,2565,2560,42
|
|
20230731,121300,232225775,2565,2565,2565,2565,29
|
|
20230731,121200,232151390,2565,2565,2565,2565,200
|
|
20230731,121100,231638390,2565,2565,2565,2565,1
|
|
20230731,121000,231635825,2555,2555,2555,2555,0
|
|
20230731,120900,231635825,2555,2560,2560,2555,11
|
|
20230731,120800,231607670,2555,2555,2555,2555,45
|
|
20230731,120700,231492695,2555,2555,2555,2555,13
|
|
20230731,120600,231459480,2565,2565,2565,2565,0
|
|
20230731,120500,231459480,2565,2565,2565,2565,2
|
|
20230731,120400,231454350,2570,2570,2570,2570,50
|
|
20230731,120300,231325850,2560,2560,2560,2560,0
|
|
20230731,120200,231325850,2560,2560,2560,2560,395
|
|
20230731,120100,230314650,2565,2565,2565,2565,50
|
|
20230731,120000,230186400,2565,2565,2565,2565,0
|
|
20230731,115900,230186400,2565,2565,2565,2565,0
|
|
20230731,115800,230186400,2565,2565,2565,2565,1208
|
|
20230731,115700,227087880,2565,2565,2565,2565,100
|
|
20230731,115600,226831380,2560,2560,2560,2560,60
|
|
20230731,115500,226677780,2560,2560,2560,2560,550
|
|
20230731,115400,225269780,2560,2560,2560,2560,0
|
|
20230731,115300,225269780,2560,2560,2560,2560,10
|
|
20230731,115200,225244180,2560,2560,2560,2560,0
|
|
20230731,115100,225244180,2560,2560,2560,2560,33
|
|
20230731,115000,225159700,2555,2555,2555,2555,0
|
|
20230731,114900,225159700,2555,2555,2555,2555,201
|
|
20230731,114800,224646145,2555,2565,2565,2555,632
|
|
20230731,114700,223031355,2560,2560,2560,2560,0
|
|
20230731,114600,223031355,2560,2560,2560,2560,3
|
|
20230731,114500,223023675,2555,2555,2555,2555,0
|
|
20230731,114400,223023675,2555,2555,2555,2555,302
|
|
20230731,114300,222252065,2560,2560,2560,2560,1
|
|
20230731,114200,222249505,2560,2560,2560,2560,0
|
|
20230731,114100,222249505,2560,2560,2560,2560,0
|
|
20230731,114000,222249505,2560,2560,2560,2560,2
|
|
20230731,113900,222244385,2555,2555,2555,2555,1
|
|
20230731,113800,222241830,2555,2555,2555,2555,1
|
|
20230731,113700,222239275,2550,2550,2550,2550,1
|
|
20230731,113600,222236725,2550,2550,2550,2550,207
|
|
20230731,113500,221708875,2560,2560,2560,2560,10
|
|
20230731,113400,221683275,2570,2555,2570,2555,4000
|
|
20230731,113300,211435585,2555,2555,2555,2555,0
|
|
20230731,113200,211435585,2555,2555,2555,2555,0
|
|
20230731,113100,211435585,2555,2555,2555,2555,0
|
|
20230731,113000,211435585,2555,2555,2555,2555,11
|
|
20230731,112900,211407480,2550,2550,2550,2550,2012
|
|
20230731,112800,206276880,2555,2555,2555,2555,0
|
|
20230731,112700,206276880,2555,2555,2555,2555,110
|
|
20230731,112600,205995830,2555,2555,2555,2555,153
|
|
20230731,112500,205604915,2555,2555,2555,2555,532
|
|
20230731,112400,204245655,2555,2555,2555,2555,0
|
|
20230731,112300,204245655,2555,2555,2555,2555,11
|
|
20230731,112200,204217550,2555,2555,2555,2555,250
|
|
20230731,112100,203578800,2550,2550,2550,2550,0
|
|
20230731,112000,203578800,2550,2550,2550,2550,1076
|
|
20230731,111900,200835000,2550,2550,2550,2550,0
|
|
20230731,111800,200835000,2550,2550,2550,2550,170
|
|
20230731,111700,200401500,2550,2550,2550,2550,2
|
|
20230731,111600,200396400,2555,2555,2555,2555,2
|
|
20230731,111500,200391290,2555,2555,2555,2555,0
|
|
20230731,111400,200391290,2555,2555,2555,2555,0
|
|
20230731,111300,200391290,2555,2555,2555,2555,61
|
|
20230731,111200,200235435,2560,2560,2560,2560,0
|
|
20230731,111100,200235435,2560,2560,2560,2560,16
|
|
20230731,111000,200194475,2550,2555,2560,2550,2138
|
|
20230731,110900,194732165,2550,2550,2550,2550,525
|
|
20230731,110800,193393415,2550,2550,2550,2550,3200
|
|
20230731,110700,185233415,2545,2545,2550,2545,1544
|
|
20230731,110600,181298640,2545,2545,2545,2545,784
|
|
20230731,110500,179303360,2545,2545,2545,2545,507
|
|
20230731,110400,178013045,2545,2545,2545,2545,12
|
|
20230731,110300,177982505,2550,2545,2550,2545,202
|
|
20230731,110200,177467415,2550,2545,2550,2545,1661
|
|
20230731,110100,173231880,2540,2540,2540,2540,50
|
|
20230731,110000,173104880,2550,2550,2550,2550,6
|
|
20230731,105900,173089580,2550,2550,2550,2550,126
|
|
20230731,105800,172768280,2550,2550,2550,2550,0
|
|
20230731,105700,172768280,2550,2550,2550,2550,0
|
|
20230731,105600,172768280,2550,2550,2550,2550,0
|
|
20230731,105500,172768280,2550,2550,2550,2550,4
|
|
20230731,105400,172758080,2540,2540,2550,2540,202
|
|
20230731,105300,172244990,2540,2540,2540,2540,1588
|
|
20230731,105200,168211470,2545,2545,2545,2545,907
|
|
20230731,105100,165903155,2545,2545,2545,2545,98
|
|
20230731,105000,165653745,2550,2550,2550,2550,0
|
|
20230731,104900,165653745,2550,2550,2550,2550,0
|
|
20230731,104800,165653745,2550,2550,2550,2550,3921
|
|
20230731,104700,155655195,2550,2550,2550,2550,50
|
|
20230731,104600,155527695,2545,2545,2545,2545,0
|
|
20230731,104500,155527695,2545,2545,2545,2545,702
|
|
20230731,104400,153741105,2540,2540,2540,2540,0
|
|
20230731,104300,153741105,2540,2540,2540,2540,0
|
|
20230731,104200,153741105,2540,2540,2540,2540,0
|
|
20230731,104100,153741105,2540,2540,2540,2540,4
|
|
20230731,104000,153730945,2545,2545,2545,2545,0
|
|
20230731,103900,153730945,2545,2545,2545,2545,2
|
|
20230731,103800,153725855,2540,2545,2550,2540,11
|
|
20230731,103700,153697820,2550,2550,2550,2550,1
|
|
20230731,103600,153695270,2545,2545,2545,2545,20
|
|
20230731,103500,153644370,2545,2540,2545,2540,463
|
|
20230731,103400,152466040,2540,2540,2540,2540,237
|
|
20230731,103300,151864060,2540,2540,2540,2540,0
|
|
20230731,103200,151864060,2540,2540,2540,2540,0
|
|
20230731,103100,151864060,2540,2540,2540,2540,40
|
|
20230731,103000,151762460,2540,2540,2540,2540,0
|
|
20230731,102900,151762460,2540,2540,2540,2540,2
|
|
20230731,102800,151757380,2540,2540,2540,2540,166
|
|
20230731,102700,151335740,2540,2540,2540,2540,0
|
|
20230731,102600,151335740,2540,2540,2540,2540,190
|
|
20230731,102500,150853140,2540,2545,2545,2540,172
|
|
20230731,102400,150416080,2545,2545,2545,2545,129
|
|
20230731,102300,150087775,2540,2540,2540,2540,1
|
|
20230731,102200,150085235,2540,2540,2540,2540,0
|
|
20230731,102100,150085235,2540,2540,2540,2540,0
|
|
20230731,102000,150085235,2540,2540,2540,2540,10
|
|
20230731,101900,150059835,2540,2540,2540,2540,0
|
|
20230731,101800,150059835,2540,2535,2540,2535,2700
|
|
20230731,101700,143202335,2535,2535,2535,2535,0
|
|
20230731,101600,143202335,2535,2535,2535,2535,0
|
|
20230731,101500,143202335,2535,2545,2545,2535,1970
|
|
20230731,101400,138194550,2545,2545,2545,2545,785
|
|
20230731,101300,136196725,2545,2545,2545,2545,0
|
|
20230731,101200,136196725,2545,2550,2550,2545,244
|
|
20230731,101100,135574560,2555,2555,2555,2555,0
|
|
20230731,101000,135574560,2555,2555,2555,2555,0
|
|
20230731,100900,135574560,2555,2555,2555,2555,0
|
|
20230731,100800,135574560,2555,2545,2555,2545,3500
|
|
20230731,100700,126648730,2545,2545,2545,2545,133
|
|
20230731,100600,126310245,2545,2545,2545,2545,0
|
|
20230731,100500,126310245,2545,2545,2545,2545,714
|
|
20230731,100400,124493115,2540,2540,2540,2540,204
|
|
20230731,100300,123974955,2535,2540,2540,2535,1802
|
|
20230731,100200,119397895,2540,2545,2550,2540,66
|
|
20230731,100100,119229995,2545,2545,2545,2545,1300
|
|
20230731,100000,115921495,2540,2540,2540,2540,0
|
|
20230731,095900,115921495,2540,2540,2540,2540,0
|
|
20230731,095800,115921495,2540,2540,2540,2540,69
|
|
20230731,095700,115746235,2540,2540,2540,2540,168
|
|
20230731,095600,115319515,2535,2535,2535,2535,0
|
|
20230731,095500,115319515,2535,2535,2535,2535,0
|
|
20230731,095400,115319515,2535,2535,2535,2535,1998
|
|
20230731,095300,110254585,2540,2540,2540,2540,33
|
|
20230731,095200,110170765,2540,2540,2540,2540,0
|
|
20230731,095100,110170765,2540,2540,2540,2540,239
|
|
20230731,095000,109563705,2540,2540,2545,2540,210
|
|
20230731,094900,109030255,2535,2535,2535,2535,20
|
|
20230731,094800,108979555,2545,2545,2545,2545,468
|
|
20230731,094700,107788495,2545,2540,2545,2535,1368
|
|
20230731,094600,104309285,2540,2540,2540,2540,500
|
|
20230731,094500,103039285,2535,2535,2535,2535,0
|
|
20230731,094400,103039285,2535,2540,2540,2535,23
|
|
20230731,094300,102980880,2540,2540,2540,2540,110
|
|
20230731,094200,102701480,2540,2540,2540,2540,0
|
|
20230731,094100,102701480,2540,2540,2540,2540,500
|
|
20230731,094000,101431480,2535,2545,2545,2535,402
|
|
20230731,093900,100411910,2545,2540,2545,2540,1013
|
|
20230731,093800,97838765,2535,2535,2535,2535,1074
|
|
20230731,093700,95116175,2535,2535,2535,2535,1901
|
|
20230731,093600,90297140,2525,2530,2530,2525,1127
|
|
20230731,093500,87446205,2535,2535,2535,2535,523
|
|
20230731,093400,86120400,2535,2535,2535,2535,59
|
|
20230731,093300,85970835,2535,2535,2535,2535,428
|
|
20230731,093200,84885855,2535,2530,2535,2530,30
|
|
20230731,093100,84809905,2535,2535,2535,2535,150
|
|
20230731,093000,84429655,2535,2535,2535,2535,1
|
|
20230731,092900,84427120,2530,2530,2530,2530,35
|
|
20230731,092800,84338570,2530,2525,2530,2525,981
|
|
20230731,092700,81859545,2525,2530,2530,2525,3338
|
|
20230731,092600,73430595,2535,2530,2535,2530,101
|
|
20230731,092500,73175060,2530,2530,2530,2530,10
|
|
20230731,092400,73149760,2530,2530,2530,2525,818
|
|
20230731,092300,71082700,2530,2530,2535,2530,968
|
|
20230731,092200,68633410,2530,2530,2535,2530,147
|
|
20230731,092100,68261445,2535,2530,2535,2530,61
|
|
20230731,092000,68106860,2530,2530,2535,2530,3658
|
|
20230731,091900,58852115,2530,2535,2535,2530,231
|
|
20230731,091800,58267530,2535,2540,2540,2535,380
|
|
20230731,091700,57302340,2540,2540,2540,2540,1
|
|
20230731,091600,57299800,2540,2520,2540,2520,645
|
|
20230731,091500,55673340,2520,2520,2540,2520,6010
|
|
20230731,091400,40527920,2525,2525,2525,2525,1828
|
|
20230731,091300,35912220,2525,2535,2535,2525,6961
|
|
20230731,091200,18309040,2530,2540,2550,2530,1501
|
|
20230731,091100,14502965,2545,2555,2555,2535,1003
|
|
20230731,091000,11959530,2555,2545,2555,2545,407
|
|
20230731,090900,10921615,2545,2545,2545,2545,10
|
|
20230731,090800,10896165,2540,2545,2545,2540,15
|
|
20230731,090700,10857995,2545,2540,2550,2530,65
|
|
20230731,090600,10692925,2550,2530,2550,2530,1644
|
|
20230731,090500,6523590,2530,2530,2530,2530,0
|
|
20230731,090400,6523590,2530,2540,2540,2530,81
|
|
20230731,090300,6317910,2530,2530,2530,2530,1010
|
|
20230731,090200,3762610,2530,2530,2530,2530,0
|
|
20230731,090100,3762610,2530,2535,2535,2530,464
|
|
20230731,090000,2588190,2530,2530,2530,2530,1023
|