601 lines
28 KiB
CSV
601 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230731,185800,224868425,2250,2250,2250,2250,402
|
|
20230731,185700,224868425,2250,2250,2250,2250,0
|
|
20230731,185600,224868425,2250,2250,2250,2250,0
|
|
20230731,185500,224868425,2250,2250,2250,2250,0
|
|
20230731,185400,224868425,2250,2250,2250,2250,0
|
|
20230731,185300,224868425,2250,2250,2250,2250,0
|
|
20230731,185200,224868425,2250,2250,2250,2250,0
|
|
20230731,185100,224868425,2250,2250,2250,2250,0
|
|
20230731,185000,224868425,2250,2250,2250,2250,0
|
|
20230731,184900,224868425,2250,2250,2250,2250,0
|
|
20230731,184800,224868425,2250,2250,2250,2250,0
|
|
20230731,184700,224868425,2250,2250,2250,2250,0
|
|
20230731,184600,224868425,2250,2250,2250,2250,0
|
|
20230731,184500,224868425,2250,2250,2250,2250,0
|
|
20230731,184400,224868425,2250,2250,2250,2250,0
|
|
20230731,184300,224868425,2250,2250,2250,2250,0
|
|
20230731,184200,224868425,2250,2250,2250,2250,0
|
|
20230731,184100,224868425,2250,2250,2250,2250,0
|
|
20230731,184000,224868425,2250,2250,2250,2250,0
|
|
20230731,183900,224868425,2250,2250,2250,2250,0
|
|
20230731,183800,224868425,2250,2250,2250,2250,0
|
|
20230731,183700,224868425,2250,2250,2250,2250,0
|
|
20230731,183600,224868425,2250,2250,2250,2250,0
|
|
20230731,183500,224868425,2250,2250,2250,2250,0
|
|
20230731,183400,224868425,2250,2250,2250,2250,0
|
|
20230731,183300,224868425,2250,2250,2250,2250,0
|
|
20230731,183200,224868425,2250,2250,2250,2250,0
|
|
20230731,183100,224868425,2250,2250,2250,2250,0
|
|
20230731,183000,224868425,2250,2250,2250,2250,0
|
|
20230731,182900,224868425,2250,2250,2250,2250,0
|
|
20230731,182800,224868425,2250,2250,2250,2250,402
|
|
20230731,182700,224868425,2250,2250,2250,2250,0
|
|
20230731,182600,224868425,2250,2250,2250,2250,0
|
|
20230731,182500,224868425,2250,2250,2250,2250,0
|
|
20230731,182400,224868425,2250,2250,2250,2250,0
|
|
20230731,182300,224868425,2250,2250,2250,2250,0
|
|
20230731,182200,224868425,2250,2250,2250,2250,0
|
|
20230731,182100,224868425,2250,2250,2250,2250,0
|
|
20230731,182000,224868425,2250,2250,2250,2250,0
|
|
20230731,181900,224868425,2250,2250,2250,2250,0
|
|
20230731,181800,224868425,2250,2250,2250,2250,0
|
|
20230731,181700,224868425,2250,2250,2250,2250,0
|
|
20230731,181600,224868425,2250,2250,2250,2250,0
|
|
20230731,181500,224868425,2250,2250,2250,2250,0
|
|
20230731,181400,224868425,2250,2250,2250,2250,0
|
|
20230731,181300,224868425,2250,2250,2250,2250,0
|
|
20230731,181200,224868425,2250,2250,2250,2250,0
|
|
20230731,181100,224868425,2250,2250,2250,2250,0
|
|
20230731,181000,224868425,2250,2250,2250,2250,0
|
|
20230731,180900,224868425,2250,2250,2250,2250,0
|
|
20230731,180800,224868425,2250,2250,2250,2250,0
|
|
20230731,180700,224868425,2250,2250,2250,2250,0
|
|
20230731,180600,224868425,2250,2250,2250,2250,0
|
|
20230731,180500,224868425,2250,2250,2250,2250,0
|
|
20230731,180400,224868425,2250,2250,2250,2250,0
|
|
20230731,180300,224868425,2250,2250,2250,2250,0
|
|
20230731,180200,224868425,2250,2250,2250,2250,0
|
|
20230731,180100,224868425,2250,2250,2250,2250,0
|
|
20230731,180000,224868425,2250,2250,2250,2250,0
|
|
20230731,175900,224868425,2250,2250,2250,2250,0
|
|
20230731,175800,224868425,2250,2250,2250,2250,402
|
|
20230731,175700,224868425,2250,2250,2250,2250,0
|
|
20230731,175600,224868425,2250,2250,2250,2250,0
|
|
20230731,175500,224868425,2250,2250,2250,2250,0
|
|
20230731,175400,224868425,2250,2250,2250,2250,0
|
|
20230731,175300,224868425,2250,2250,2250,2250,0
|
|
20230731,175200,224868425,2250,2250,2250,2250,0
|
|
20230731,175100,224868425,2250,2250,2250,2250,0
|
|
20230731,175000,224868425,2250,2250,2250,2250,0
|
|
20230731,174900,224868425,2250,2250,2250,2250,0
|
|
20230731,174800,224868425,2250,2250,2250,2250,0
|
|
20230731,174700,224868425,2250,2250,2250,2250,0
|
|
20230731,174600,224868425,2250,2250,2250,2250,0
|
|
20230731,174500,224868425,2250,2250,2250,2250,0
|
|
20230731,174400,224868425,2250,2250,2250,2250,0
|
|
20230731,174300,224868425,2250,2250,2250,2250,0
|
|
20230731,174200,224868425,2250,2250,2250,2250,0
|
|
20230731,174100,224868425,2250,2250,2250,2250,0
|
|
20230731,174000,224868425,2250,2250,2250,2250,0
|
|
20230731,173900,224868425,2250,2250,2250,2250,0
|
|
20230731,173800,224868425,2250,2250,2250,2250,0
|
|
20230731,173700,224868425,2250,2250,2250,2250,0
|
|
20230731,173600,224868425,2250,2250,2250,2250,0
|
|
20230731,173500,224868425,2250,2250,2250,2250,0
|
|
20230731,173400,224868425,2250,2250,2250,2250,0
|
|
20230731,173300,224868425,2250,2250,2250,2250,0
|
|
20230731,173200,224868425,2250,2250,2250,2250,0
|
|
20230731,173100,224868425,2250,2250,2250,2250,0
|
|
20230731,173000,224868425,2250,2250,2250,2250,0
|
|
20230731,172900,224868425,2250,2250,2250,2250,0
|
|
20230731,172800,224868425,2250,2250,2250,2250,402
|
|
20230731,172700,224868425,2250,2250,2250,2250,0
|
|
20230731,172600,224868425,2250,2250,2250,2250,0
|
|
20230731,172500,224868425,2250,2250,2250,2250,0
|
|
20230731,172400,224868425,2250,2250,2250,2250,0
|
|
20230731,172300,224868425,2250,2250,2250,2250,0
|
|
20230731,172200,224868425,2250,2250,2250,2250,0
|
|
20230731,172100,224868425,2250,2250,2250,2250,0
|
|
20230731,172000,224868425,2250,2250,2250,2250,0
|
|
20230731,171900,224868425,2250,2250,2250,2250,0
|
|
20230731,171800,224868425,2250,2250,2250,2250,0
|
|
20230731,171700,224868425,2250,2250,2250,2250,0
|
|
20230731,171600,224868425,2250,2250,2250,2250,0
|
|
20230731,171500,224868425,2250,2250,2250,2250,0
|
|
20230731,171400,224868425,2250,2250,2250,2250,0
|
|
20230731,171300,224868425,2250,2250,2250,2250,0
|
|
20230731,171200,224868425,2250,2250,2250,2250,0
|
|
20230731,171100,224868425,2250,2250,2250,2250,0
|
|
20230731,171000,224868425,2250,2250,2250,2250,0
|
|
20230731,170900,224868425,2250,2250,2250,2250,0
|
|
20230731,170800,224868425,2250,2250,2250,2250,0
|
|
20230731,170700,224868425,2250,2250,2250,2250,0
|
|
20230731,170600,224868425,2250,2250,2250,2250,0
|
|
20230731,170500,224868425,2250,2250,2250,2250,0
|
|
20230731,170400,224868425,2250,2250,2250,2250,0
|
|
20230731,170300,224868425,2250,2250,2250,2250,0
|
|
20230731,170200,224868425,2250,2250,2250,2250,0
|
|
20230731,170100,224868425,2250,2250,2250,2250,0
|
|
20230731,170000,224868425,2250,2250,2250,2250,0
|
|
20230731,165900,224868425,2250,2250,2250,2250,0
|
|
20230731,165800,224868425,2250,2250,2250,2250,402
|
|
20230731,165700,224868425,2250,2250,2250,2250,0
|
|
20230731,165600,224868425,2250,2250,2250,2250,0
|
|
20230731,165500,224868425,2250,2250,2250,2250,0
|
|
20230731,165400,224868425,2250,2250,2250,2250,0
|
|
20230731,165300,224868425,2250,2250,2250,2250,0
|
|
20230731,165200,224868425,2250,2250,2250,2250,0
|
|
20230731,165100,224868425,2250,2250,2250,2250,0
|
|
20230731,165000,224868425,2250,2250,2250,2250,0
|
|
20230731,164900,224868425,2250,2250,2250,2250,0
|
|
20230731,164800,224868425,2250,2250,2250,2250,0
|
|
20230731,164700,224868425,2250,2250,2250,2250,0
|
|
20230731,164600,224868425,2250,2250,2250,2250,0
|
|
20230731,164500,224868425,2250,2250,2250,2250,0
|
|
20230731,164400,224868425,2250,2250,2250,2250,0
|
|
20230731,164300,224868425,2250,2250,2250,2250,0
|
|
20230731,164200,224868425,2250,2250,2250,2250,0
|
|
20230731,164100,224868425,2250,2250,2250,2250,0
|
|
20230731,164000,224868425,2250,2250,2250,2250,0
|
|
20230731,163900,224868425,2250,2250,2250,2250,0
|
|
20230731,163800,224868425,2250,2250,2250,2250,0
|
|
20230731,163700,224868425,2250,2250,2250,2250,0
|
|
20230731,163600,224868425,2250,2250,2250,2250,0
|
|
20230731,163500,224868425,2250,2250,2250,2250,0
|
|
20230731,163400,224868425,2250,2250,2250,2250,0
|
|
20230731,163300,224868425,2250,2250,2250,2250,0
|
|
20230731,163200,224868425,2250,2250,2250,2250,0
|
|
20230731,163100,224868425,2250,2250,2250,2250,0
|
|
20230731,163000,224868425,2250,2250,2250,2250,0
|
|
20230731,162900,224868425,2250,2250,2250,2250,0
|
|
20230731,162800,224868425,2250,2250,2250,2250,402
|
|
20230731,162700,224868425,2250,2250,2250,2250,0
|
|
20230731,162600,224868425,2250,2250,2250,2250,0
|
|
20230731,162500,224868425,2250,2250,2250,2250,0
|
|
20230731,162400,224868425,2250,2250,2250,2250,0
|
|
20230731,162300,224868425,2250,2250,2250,2250,0
|
|
20230731,162200,224868425,2250,2250,2250,2250,0
|
|
20230731,162100,224868425,2250,2250,2250,2250,0
|
|
20230731,162000,224868425,2250,2250,2250,2250,0
|
|
20230731,161900,224868425,2250,2250,2250,2250,0
|
|
20230731,161800,224868425,2250,2250,2250,2250,0
|
|
20230731,161700,224868425,2250,2250,2250,2250,0
|
|
20230731,161600,224868425,2250,2250,2250,2250,0
|
|
20230731,161500,224868425,2250,2250,2250,2250,0
|
|
20230731,161400,224868425,2250,2250,2250,2250,0
|
|
20230731,161300,224868425,2250,2250,2250,2250,0
|
|
20230731,161200,224868425,2250,2250,2250,2250,0
|
|
20230731,161100,224868425,2250,2250,2250,2250,0
|
|
20230731,161000,224868425,2250,2250,2250,2250,0
|
|
20230731,160900,224868425,2250,2250,2250,2250,0
|
|
20230731,160800,224868425,2250,2250,2250,2250,0
|
|
20230731,160700,224868425,2250,2250,2250,2250,0
|
|
20230731,160600,224868425,2250,2250,2250,2250,0
|
|
20230731,160500,224868425,2250,2250,2250,2250,0
|
|
20230731,160400,224868425,2250,2250,2250,2250,0
|
|
20230731,160300,224868425,2250,2250,2250,2250,0
|
|
20230731,160200,224868425,2250,2250,2250,2250,0
|
|
20230731,160100,224868425,2250,2250,2250,2250,0
|
|
20230731,160000,224868425,2250,2250,2250,2250,0
|
|
20230731,155900,224868425,2250,2250,2250,2250,0
|
|
20230731,155800,224868425,2250,2250,2250,2250,402
|
|
20230731,155700,224868425,2250,2250,2250,2250,0
|
|
20230731,155600,224868425,2250,2250,2250,2250,0
|
|
20230731,155500,224868425,2250,2250,2250,2250,0
|
|
20230731,155400,224868425,2250,2250,2250,2250,0
|
|
20230731,155300,224868425,2250,2250,2250,2250,0
|
|
20230731,155200,224868425,2250,2250,2250,2250,0
|
|
20230731,155100,224868425,2250,2250,2250,2250,0
|
|
20230731,155000,224868425,2250,2250,2250,2250,0
|
|
20230731,154900,224868425,2250,2250,2250,2250,0
|
|
20230731,154800,224868425,2250,2250,2250,2250,0
|
|
20230731,154700,224868425,2250,2250,2250,2250,0
|
|
20230731,154600,224868425,2250,2250,2250,2250,0
|
|
20230731,154500,224868425,2250,2250,2250,2250,0
|
|
20230731,154400,224868425,2250,2250,2250,2250,0
|
|
20230731,154300,224868425,2250,2250,2250,2250,0
|
|
20230731,154200,224868425,2250,2250,2250,2250,0
|
|
20230731,154100,224868425,2250,2250,2250,2250,0
|
|
20230731,154000,224868425,2250,2250,2250,2250,0
|
|
20230731,153900,224868425,2250,2250,2250,2250,0
|
|
20230731,153800,224868425,2250,2250,2250,2250,0
|
|
20230731,153700,224868425,2250,2250,2250,2250,0
|
|
20230731,153600,224868425,2250,2250,2250,2250,0
|
|
20230731,153500,224868425,2250,2250,2250,2250,0
|
|
20230731,153400,224868425,2250,2250,2250,2250,0
|
|
20230731,153300,224868425,2250,2250,2250,2250,0
|
|
20230731,153200,224868425,2250,2250,2250,2250,0
|
|
20230731,153100,224868425,2250,2250,2250,2250,0
|
|
20230731,153000,224868425,2250,2250,2250,2250,402
|
|
20230731,152900,223963925,2255,2255,2255,2255,0
|
|
20230731,152800,223963925,2255,2255,2255,2255,0
|
|
20230731,152700,223963925,2255,2255,2255,2255,0
|
|
20230731,152600,223963925,2255,2255,2255,2255,0
|
|
20230731,152500,223963925,2255,2255,2255,2255,0
|
|
20230731,152400,223963925,2255,2255,2255,2255,0
|
|
20230731,152300,223963925,2255,2255,2255,2255,0
|
|
20230731,152200,223963925,2255,2255,2255,2255,0
|
|
20230731,152100,223963925,2255,2255,2255,2255,0
|
|
20230731,152000,223963925,2255,2255,2255,2255,0
|
|
20230731,151900,223963925,2255,2255,2255,2255,0
|
|
20230731,151800,223963925,2255,2255,2255,2255,0
|
|
20230731,151700,223963925,2255,2255,2255,2245,12
|
|
20230731,151600,223936875,2255,2255,2255,2255,0
|
|
20230731,151500,223936875,2255,2255,2255,2255,0
|
|
20230731,151400,223936875,2255,2255,2255,2255,0
|
|
20230731,151300,223936875,2255,2255,2255,2255,0
|
|
20230731,151200,223936875,2255,2255,2255,2255,0
|
|
20230731,151100,223936875,2255,2255,2255,2255,0
|
|
20230731,151000,223936875,2255,2255,2255,2255,0
|
|
20230731,150900,223936875,2255,2250,2255,2250,11
|
|
20230731,150800,223912120,2255,2255,2255,2255,1
|
|
20230731,150700,223909865,2255,2255,2255,2255,0
|
|
20230731,150600,223909865,2255,2255,2255,2255,0
|
|
20230731,150500,223909865,2255,2255,2255,2255,0
|
|
20230731,150400,223909865,2255,2255,2255,2255,0
|
|
20230731,150300,223909865,2255,2255,2255,2255,0
|
|
20230731,150200,223909865,2255,2255,2255,2255,1
|
|
20230731,150100,223907610,2250,2250,2250,2250,1
|
|
20230731,150000,223905360,2255,2255,2255,2255,0
|
|
20230731,145900,223905360,2255,2255,2255,2255,101
|
|
20230731,145800,223677605,2235,2235,2235,2235,0
|
|
20230731,145700,223677605,2235,2235,2235,2235,0
|
|
20230731,145600,223677605,2235,2235,2235,2235,0
|
|
20230731,145500,223677605,2235,2240,2240,2235,1290
|
|
20230731,145400,220793455,2240,2240,2240,2240,0
|
|
20230731,145300,220793455,2240,2245,2245,2240,3085
|
|
20230731,145200,213873055,2255,2255,2255,2255,0
|
|
20230731,145100,213873055,2255,2255,2255,2255,0
|
|
20230731,145000,213873055,2255,2255,2255,2255,0
|
|
20230731,144900,213873055,2255,2255,2255,2255,0
|
|
20230731,144800,213873055,2255,2255,2255,2255,0
|
|
20230731,144700,213873055,2255,2250,2255,2250,2446
|
|
20230731,144600,208369550,2245,2245,2245,2245,0
|
|
20230731,144500,208369550,2245,2245,2245,2245,0
|
|
20230731,144400,208369550,2245,2245,2245,2245,0
|
|
20230731,144300,208369550,2245,2245,2245,2245,0
|
|
20230731,144200,208369550,2245,2245,2245,2245,1162
|
|
20230731,144100,205760860,2240,2240,2240,2240,0
|
|
20230731,144000,205760860,2240,2240,2240,2240,0
|
|
20230731,143900,205760860,2240,2240,2240,2240,0
|
|
20230731,143800,205760860,2240,2240,2240,2240,0
|
|
20230731,143700,205760860,2240,2240,2240,2240,0
|
|
20230731,143600,205760860,2240,2240,2240,2240,0
|
|
20230731,143500,205760860,2240,2240,2240,2240,0
|
|
20230731,143400,205760860,2240,2240,2240,2240,29
|
|
20230731,143300,205695900,2235,2235,2235,2235,0
|
|
20230731,143200,205695900,2235,2235,2235,2235,0
|
|
20230731,143100,205695900,2235,2235,2235,2235,0
|
|
20230731,143000,205695900,2235,2240,2240,2235,564
|
|
20230731,142900,204434255,2235,2235,2235,2235,0
|
|
20230731,142800,204434255,2235,2235,2235,2235,0
|
|
20230731,142700,204434255,2235,2235,2235,2235,0
|
|
20230731,142600,204434255,2235,2235,2235,2235,0
|
|
20230731,142500,204434255,2235,2235,2235,2235,1174
|
|
20230731,142400,201810365,2235,2235,2235,2235,2478
|
|
20230731,142300,196272035,2240,2245,2245,2240,1246
|
|
20230731,142200,193480490,2245,2245,2245,2245,0
|
|
20230731,142100,193480490,2245,2245,2245,2245,0
|
|
20230731,142000,193480490,2245,2245,2245,2245,0
|
|
20230731,141900,193480490,2245,2245,2245,2245,0
|
|
20230731,141800,193480490,2245,2245,2245,2245,0
|
|
20230731,141700,193480490,2245,2245,2245,2245,0
|
|
20230731,141600,193480490,2245,2245,2245,2245,1903
|
|
20230731,141500,189208255,2250,2250,2250,2250,0
|
|
20230731,141400,189208255,2250,2250,2250,2250,0
|
|
20230731,141300,189208255,2250,2250,2250,2250,3004
|
|
20230731,141200,182449255,2250,2250,2250,2250,3000
|
|
20230731,141100,175699255,2250,2250,2250,2250,1346
|
|
20230731,141000,172670755,2250,2245,2250,2245,430
|
|
20230731,140900,171703905,2245,2245,2245,2245,1300
|
|
20230731,140800,168785405,2240,2240,2240,2240,0
|
|
20230731,140700,168785405,2240,2240,2240,2240,0
|
|
20230731,140600,168785405,2240,2240,2240,2240,0
|
|
20230731,140500,168785405,2240,2240,2240,2240,0
|
|
20230731,140400,168785405,2240,2240,2240,2240,0
|
|
20230731,140300,168785405,2240,2240,2240,2240,0
|
|
20230731,140200,168785405,2240,2240,2240,2240,17
|
|
20230731,140100,168747325,2245,2245,2245,2245,0
|
|
20230731,140000,168747325,2245,2245,2245,2245,70
|
|
20230731,135900,168590175,2250,2250,2250,2250,0
|
|
20230731,135800,168590175,2250,2250,2250,2250,0
|
|
20230731,135700,168590175,2250,2250,2250,2250,0
|
|
20230731,135600,168590175,2250,2250,2250,2250,0
|
|
20230731,135500,168590175,2250,2250,2250,2250,0
|
|
20230731,135400,168590175,2250,2250,2250,2250,0
|
|
20230731,135300,168590175,2250,2250,2250,2250,0
|
|
20230731,135200,168590175,2250,2250,2250,2250,0
|
|
20230731,135100,168590175,2250,2245,2250,2245,3000
|
|
20230731,135000,161844075,2245,2245,2245,2245,0
|
|
20230731,134900,161844075,2245,2245,2245,2245,0
|
|
20230731,134800,161844075,2245,2245,2245,2245,0
|
|
20230731,134700,161844075,2245,2245,2245,2245,0
|
|
20230731,134600,161844075,2245,2245,2245,2245,0
|
|
20230731,134500,161844075,2245,2245,2245,2245,50
|
|
20230731,134400,161731825,2240,2240,2240,2240,0
|
|
20230731,134300,161731825,2240,2240,2240,2240,100
|
|
20230731,134200,161507825,2240,2240,2240,2240,10
|
|
20230731,134100,161485425,2240,2240,2240,2240,2586
|
|
20230731,134000,155692785,2245,2245,2245,2245,0
|
|
20230731,133900,155692785,2245,2245,2245,2245,0
|
|
20230731,133800,155692785,2245,2245,2245,2245,0
|
|
20230731,133700,155692785,2245,2245,2245,2245,0
|
|
20230731,133600,155692785,2245,2245,2245,2245,10
|
|
20230731,133500,155670335,2245,2245,2245,2245,0
|
|
20230731,133400,155670335,2245,2245,2245,2245,0
|
|
20230731,133300,155670335,2245,2245,2245,2245,0
|
|
20230731,133200,155670335,2245,2245,2245,2245,50
|
|
20230731,133100,155558085,2245,2245,2245,2245,0
|
|
20230731,133000,155558085,2245,2245,2245,2245,0
|
|
20230731,132900,155558085,2245,2245,2245,2245,0
|
|
20230731,132800,155558085,2245,2245,2245,2245,0
|
|
20230731,132700,155558085,2245,2240,2245,2240,50
|
|
20230731,132600,155446080,2245,2245,2245,2245,0
|
|
20230731,132500,155446080,2245,2245,2245,2245,22
|
|
20230731,132400,155396690,2245,2245,2245,2245,0
|
|
20230731,132300,155396690,2245,2245,2245,2240,491
|
|
20230731,132200,154295145,2245,2245,2245,2245,0
|
|
20230731,132100,154295145,2245,2245,2245,2245,529
|
|
20230731,132000,153107540,2245,2245,2245,2245,1000
|
|
20230731,131900,150862540,2250,2250,2250,2250,0
|
|
20230731,131800,150862540,2250,2250,2250,2250,0
|
|
20230731,131700,150862540,2250,2250,2250,2250,0
|
|
20230731,131600,150862540,2250,2250,2250,2250,0
|
|
20230731,131500,150862540,2250,2250,2250,2250,0
|
|
20230731,131400,150862540,2250,2250,2250,2250,0
|
|
20230731,131300,150862540,2250,2250,2250,2250,0
|
|
20230731,131200,150862540,2250,2250,2250,2250,0
|
|
20230731,131100,150862540,2250,2250,2250,2250,0
|
|
20230731,131000,150862540,2250,2245,2250,2245,787
|
|
20230731,130900,149092905,2245,2245,2245,2245,0
|
|
20230731,130800,149092905,2245,2245,2245,2245,0
|
|
20230731,130700,149092905,2245,2245,2245,2245,0
|
|
20230731,130600,149092905,2245,2245,2245,2245,1
|
|
20230731,130500,149090660,2250,2250,2250,2250,0
|
|
20230731,130400,149090660,2250,2250,2250,2250,0
|
|
20230731,130300,149090660,2250,2250,2250,2250,0
|
|
20230731,130200,149090660,2250,2250,2250,2250,0
|
|
20230731,130100,149090660,2250,2250,2250,2250,0
|
|
20230731,130000,149090660,2250,2250,2250,2250,0
|
|
20230731,125900,149090660,2250,2250,2250,2250,0
|
|
20230731,125800,149090660,2250,2250,2250,2250,100
|
|
20230731,125700,148865660,2255,2255,2255,2255,0
|
|
20230731,125600,148865660,2255,2255,2255,2255,0
|
|
20230731,125500,148865660,2255,2255,2255,2255,0
|
|
20230731,125400,148865660,2255,2255,2255,2255,0
|
|
20230731,125300,148865660,2255,2255,2255,2255,0
|
|
20230731,125200,148865660,2255,2255,2255,2255,0
|
|
20230731,125100,148865660,2255,2255,2255,2255,0
|
|
20230731,125000,148865660,2255,2255,2255,2255,92
|
|
20230731,124900,148658200,2255,2255,2255,2255,1924
|
|
20230731,124800,144319580,2260,2260,2260,2260,0
|
|
20230731,124700,144319580,2260,2260,2260,2260,0
|
|
20230731,124600,144319580,2260,2260,2260,2260,0
|
|
20230731,124500,144319580,2260,2260,2260,2260,0
|
|
20230731,124400,144319580,2260,2260,2260,2260,0
|
|
20230731,124300,144319580,2260,2260,2260,2260,0
|
|
20230731,124200,144319580,2260,2260,2260,2260,0
|
|
20230731,124100,144319580,2260,2260,2260,2260,0
|
|
20230731,124000,144319580,2260,2260,2260,2260,7
|
|
20230731,123900,144303760,2250,2250,2250,2250,0
|
|
20230731,123800,144303760,2250,2250,2250,2250,0
|
|
20230731,123700,144303760,2250,2250,2250,2250,0
|
|
20230731,123600,144303760,2250,2250,2250,2250,0
|
|
20230731,123500,144303760,2250,2250,2250,2250,0
|
|
20230731,123400,144303760,2250,2250,2250,2250,0
|
|
20230731,123300,144303760,2250,2250,2250,2250,0
|
|
20230731,123200,144303760,2250,2250,2250,2250,0
|
|
20230731,123100,144303760,2250,2250,2250,2250,0
|
|
20230731,123000,144303760,2250,2250,2250,2250,0
|
|
20230731,122900,144303760,2250,2250,2250,2250,0
|
|
20230731,122800,144303760,2250,2250,2250,2250,0
|
|
20230731,122700,144303760,2250,2250,2250,2250,0
|
|
20230731,122600,144303760,2250,2250,2250,2250,0
|
|
20230731,122500,144303760,2250,2250,2250,2250,100
|
|
20230731,122400,144078760,2245,2245,2245,2245,0
|
|
20230731,122300,144078760,2245,2245,2245,2245,0
|
|
20230731,122200,144078760,2245,2245,2245,2245,0
|
|
20230731,122100,144078760,2245,2245,2245,2245,0
|
|
20230731,122000,144078760,2245,2245,2245,2245,0
|
|
20230731,121900,144078760,2245,2245,2245,2245,100
|
|
20230731,121800,143854260,2245,2245,2245,2245,0
|
|
20230731,121700,143854260,2245,2245,2245,2245,0
|
|
20230731,121600,143854260,2245,2245,2245,2245,1200
|
|
20230731,121500,141160260,2245,2245,2245,2245,0
|
|
20230731,121400,141160260,2245,2245,2245,2245,50
|
|
20230731,121300,141048010,2245,2245,2245,2245,0
|
|
20230731,121200,141048010,2245,2245,2245,2245,0
|
|
20230731,121100,141048010,2245,2245,2245,2245,0
|
|
20230731,121000,141048010,2245,2245,2245,2245,0
|
|
20230731,120900,141048010,2245,2245,2245,2245,0
|
|
20230731,120800,141048010,2245,2245,2245,2245,0
|
|
20230731,120700,141048010,2245,2245,2245,2245,0
|
|
20230731,120600,141048010,2245,2245,2245,2245,0
|
|
20230731,120500,141048010,2245,2245,2245,2245,0
|
|
20230731,120400,141048010,2245,2245,2245,2245,0
|
|
20230731,120300,141048010,2245,2245,2245,2245,0
|
|
20230731,120200,141048010,2245,2245,2245,2245,0
|
|
20230731,120100,141048010,2245,2245,2245,2245,0
|
|
20230731,120000,141048010,2245,2250,2250,2245,1000
|
|
20230731,115900,138802790,2250,2250,2250,2250,0
|
|
20230731,115800,138802790,2250,2250,2250,2250,0
|
|
20230731,115700,138802790,2250,2250,2250,2250,0
|
|
20230731,115600,138802790,2250,2250,2250,2250,0
|
|
20230731,115500,138802790,2250,2250,2250,2250,200
|
|
20230731,115400,138352790,2245,2245,2245,2245,0
|
|
20230731,115300,138352790,2245,2245,2245,2245,4
|
|
20230731,115200,138343810,2245,2245,2245,2245,8
|
|
20230731,115100,138325850,2260,2260,2260,2260,0
|
|
20230731,115000,138325850,2260,2260,2260,2260,0
|
|
20230731,114900,138325850,2260,2260,2260,2260,0
|
|
20230731,114800,138325850,2260,2260,2260,2260,0
|
|
20230731,114700,138325850,2260,2260,2260,2260,0
|
|
20230731,114600,138325850,2260,2260,2260,2260,0
|
|
20230731,114500,138325850,2260,2260,2260,2260,0
|
|
20230731,114400,138325850,2260,2260,2260,2260,0
|
|
20230731,114300,138325850,2260,2260,2260,2260,0
|
|
20230731,114200,138325850,2260,2260,2260,2260,0
|
|
20230731,114100,138325850,2260,2260,2260,2260,0
|
|
20230731,114000,138325850,2260,2260,2260,2260,0
|
|
20230731,113900,138325850,2260,2260,2260,2260,0
|
|
20230731,113800,138325850,2260,2260,2260,2260,0
|
|
20230731,113700,138325850,2260,2260,2260,2260,0
|
|
20230731,113600,138325850,2260,2260,2260,2260,0
|
|
20230731,113500,138325850,2260,2260,2260,2260,0
|
|
20230731,113400,138325850,2260,2260,2260,2260,0
|
|
20230731,113300,138325850,2260,2260,2260,2260,0
|
|
20230731,113200,138325850,2260,2260,2260,2260,0
|
|
20230731,113100,138325850,2260,2260,2260,2260,0
|
|
20230731,113000,138325850,2260,2260,2260,2260,0
|
|
20230731,112900,138325850,2260,2260,2260,2260,0
|
|
20230731,112800,138325850,2260,2260,2260,2260,0
|
|
20230731,112700,138325850,2260,2260,2260,2260,0
|
|
20230731,112600,138325850,2260,2260,2260,2260,0
|
|
20230731,112500,138325850,2260,2260,2260,2260,0
|
|
20230731,112400,138325850,2260,2260,2260,2260,10
|
|
20230731,112300,138303250,2260,2260,2260,2260,0
|
|
20230731,112200,138303250,2260,2260,2260,2260,0
|
|
20230731,112100,138303250,2260,2255,2260,2255,405
|
|
20230731,112000,137389675,2245,2245,2245,2245,75
|
|
20230731,111900,137221300,2245,2245,2245,2245,0
|
|
20230731,111800,137221300,2245,2245,2245,2245,200
|
|
20230731,111700,136772300,2250,2250,2250,2250,1
|
|
20230731,111600,136770050,2245,2245,2245,2245,158
|
|
20230731,111500,136415340,2245,2245,2245,2245,0
|
|
20230731,111400,136415340,2245,2245,2245,2245,10
|
|
20230731,111300,136392890,2245,2245,2245,2245,0
|
|
20230731,111200,136392890,2245,2245,2245,2245,0
|
|
20230731,111100,136392890,2245,2245,2245,2245,0
|
|
20230731,111000,136392890,2245,2245,2245,2245,0
|
|
20230731,110900,136392890,2245,2245,2245,2245,0
|
|
20230731,110800,136392890,2245,2245,2245,2245,0
|
|
20230731,110700,136392890,2245,2245,2245,2245,0
|
|
20230731,110600,136392890,2245,2245,2245,2245,0
|
|
20230731,110500,136392890,2245,2245,2245,2245,0
|
|
20230731,110400,136392890,2245,2245,2245,2245,0
|
|
20230731,110300,136392890,2245,2245,2245,2245,0
|
|
20230731,110200,136392890,2245,2245,2245,2245,0
|
|
20230731,110100,136392890,2245,2245,2245,2245,0
|
|
20230731,110000,136392890,2245,2245,2245,2245,0
|
|
20230731,105900,136392890,2245,2245,2245,2245,470
|
|
20230731,105800,135337740,2240,2240,2240,2240,0
|
|
20230731,105700,135337740,2240,2240,2240,2240,0
|
|
20230731,105600,135337740,2240,2240,2240,2240,101
|
|
20230731,105500,135111500,2240,2240,2240,2240,335
|
|
20230731,105400,134361100,2245,2245,2245,2245,0
|
|
20230731,105300,134361100,2245,2245,2245,2245,0
|
|
20230731,105200,134361100,2245,2245,2245,2245,0
|
|
20230731,105100,134361100,2245,2245,2245,2245,0
|
|
20230731,105000,134361100,2245,2245,2245,2240,1750
|
|
20230731,104900,130440495,2245,2245,2245,2245,2050
|
|
20230731,104800,125838245,2250,2250,2250,2250,0
|
|
20230731,104700,125838245,2250,2250,2250,2250,100
|
|
20230731,104600,125613245,2250,2250,2250,2250,10
|
|
20230731,104500,125590745,2250,2250,2250,2250,0
|
|
20230731,104400,125590745,2250,2250,2250,2250,0
|
|
20230731,104300,125590745,2250,2250,2250,2250,0
|
|
20230731,104200,125590745,2250,2250,2250,2250,0
|
|
20230731,104100,125590745,2250,2250,2250,2250,0
|
|
20230731,104000,125590745,2250,2250,2250,2250,0
|
|
20230731,103900,125590745,2250,2250,2250,2250,0
|
|
20230731,103800,125590745,2250,2250,2250,2250,0
|
|
20230731,103700,125590745,2250,2250,2250,2250,1
|
|
20230731,103600,125588495,2255,2255,2255,2255,0
|
|
20230731,103500,125588495,2255,2255,2255,2255,0
|
|
20230731,103400,125588495,2255,2255,2255,2255,0
|
|
20230731,103300,125588495,2255,2255,2255,2255,0
|
|
20230731,103200,125588495,2255,2255,2255,2255,177
|
|
20230731,103100,125189360,2250,2250,2250,2250,38
|
|
20230731,103000,125103860,2255,2255,2255,2255,5
|
|
20230731,102900,125092585,2255,2255,2255,2255,30
|
|
20230731,102800,125024935,2245,2245,2245,2245,0
|
|
20230731,102700,125024935,2245,2245,2245,2245,0
|
|
20230731,102600,125024935,2245,2245,2245,2245,0
|
|
20230731,102500,125024935,2245,2245,2245,2245,0
|
|
20230731,102400,125024935,2245,2245,2245,2245,0
|
|
20230731,102300,125024935,2245,2245,2245,2245,0
|
|
20230731,102200,125024935,2245,2245,2245,2245,0
|
|
20230731,102100,125024935,2245,2245,2245,2245,0
|
|
20230731,102000,125024935,2245,2255,2255,2245,1408
|
|
20230731,101900,121857230,2255,2255,2255,2255,0
|
|
20230731,101800,121857230,2255,2255,2255,2255,7
|
|
20230731,101700,121841445,2275,2275,2275,2275,0
|
|
20230731,101600,121841445,2275,2275,2275,2275,0
|
|
20230731,101500,121841445,2275,2275,2275,2275,0
|
|
20230731,101400,121841445,2275,2275,2275,2275,0
|
|
20230731,101300,121841445,2275,2275,2275,2275,0
|
|
20230731,101200,121841445,2275,2275,2275,2275,0
|
|
20230731,101100,121841445,2275,2275,2275,2275,0
|
|
20230731,101000,121841445,2275,2275,2275,2275,48
|
|
20230731,100900,121732245,2270,2265,2270,2250,2079
|
|
20230731,100800,117013580,2250,2250,2250,2250,0
|
|
20230731,100700,117013580,2250,2250,2250,2250,0
|
|
20230731,100600,117013580,2250,2250,2250,2250,116
|
|
20230731,100500,116752580,2250,2250,2250,2250,44
|
|
20230731,100400,116653580,2250,2250,2250,2250,0
|
|
20230731,100300,116653580,2250,2235,2250,2235,9430
|
|
20230731,100200,95486315,2235,2235,2235,2235,0
|
|
20230731,100100,95486315,2235,2235,2235,2235,0
|
|
20230731,100000,95486315,2235,2225,2235,2225,521
|
|
20230731,095900,94322090,2235,2235,2235,2235,0
|
|
20230731,095800,94322090,2235,2235,2235,2235,0
|
|
20230731,095700,94322090,2235,2235,2235,2235,0
|
|
20230731,095600,94322090,2235,2235,2235,2235,0
|
|
20230731,095500,94322090,2235,2235,2235,2235,990
|
|
20230731,095400,92109440,2235,2235,2235,2235,0
|
|
20230731,095300,92109440,2235,2235,2235,2235,0
|
|
20230731,095200,92109440,2235,2235,2235,2235,0
|
|
20230731,095100,92109440,2235,2235,2235,2235,550
|
|
20230731,095000,90880190,2225,2225,2225,2225,1
|
|
20230731,094900,90877965,2220,2230,2230,2215,2004
|
|
20230731,094800,86428320,2230,2230,2230,2230,0
|
|
20230731,094700,86428320,2230,2230,2230,2230,0
|
|
20230731,094600,86428320,2230,2230,2230,2230,100
|
|
20230731,094500,86205320,2230,2230,2230,2230,32
|
|
20230731,094400,86133960,2245,2240,2245,2230,682
|
|
20230731,094300,84608560,2240,2245,2245,2240,2
|
|
20230731,094200,84604075,2245,2245,2245,2240,801
|
|
20230731,094100,82805835,2250,2250,2250,2250,95
|
|
20230731,094000,82592085,2250,2245,2250,2240,407
|
|
20230731,093900,81680390,2245,2245,2245,2245,2
|
|
20230731,093800,81675900,2240,2240,2240,2240,446
|
|
20230731,093700,80676860,2245,2235,2245,2235,6
|
|
20230731,093600,80663400,2235,2235,2245,2230,307
|
|
20230731,093500,79977405,2235,2235,2235,2235,4396
|
|
20230731,093400,70152345,2150,2150,2150,2150,0
|
|
20230731,093300,70152345,2150,2270,2285,2150,14445
|
|
20230731,093200,37939280,2270,2270,2270,2270,845
|
|
20230731,093100,36021130,2265,2265,2265,2265,0
|
|
20230731,093000,36021130,2265,2265,2265,2265,0
|
|
20230731,092900,36021130,2265,2265,2265,2265,1066
|
|
20230731,092800,33606640,2265,2265,2265,2265,781
|
|
20230731,092700,31837675,2265,2265,2265,2265,1001
|
|
20230731,092600,29570410,2265,2265,2265,2265,0
|
|
20230731,092500,29570410,2265,2260,2265,2260,1798
|
|
20230731,092400,25506730,2250,2250,2250,2250,0
|
|
20230731,092300,25506730,2250,2250,2250,2250,0
|
|
20230731,092200,25506730,2250,2250,2250,2250,10
|
|
20230731,092100,25484230,2250,2250,2250,2250,0
|
|
20230731,092000,25484230,2250,2250,2250,2250,0
|
|
20230731,091900,25484230,2250,2250,2250,2250,50
|
|
20230731,091800,25371730,2250,2250,2250,2250,300
|
|
20230731,091700,24696730,2250,2250,2250,2250,937
|
|
20230731,091600,22588480,2250,2250,2250,2250,2
|
|
20230731,091500,22583980,2250,2250,2250,2250,0
|
|
20230731,091400,22583980,2250,2250,2250,2250,42
|
|
20230731,091300,22489480,2260,2250,2260,2250,3028
|
|
20230731,091200,15666480,2260,2250,2260,2245,140
|
|
20230731,091100,15351730,2250,2260,2260,2250,1600
|
|
20230731,091000,11741730,2255,2255,2255,2255,100
|
|
20230731,090900,11516230,2250,2250,2250,2250,319
|
|
20230731,090800,10798480,2250,2250,2250,2250,200
|
|
20230731,090700,10348480,2250,2250,2250,2250,0
|
|
20230731,090600,10348480,2250,2250,2250,2250,6
|
|
20230731,090500,10334980,2245,2245,2245,2245,0
|
|
20230731,090400,10334980,2245,2265,2265,2245,2446
|
|
20230731,090300,4828745,2260,2265,2265,2260,110
|
|
20230731,090200,4579645,2250,2250,2250,2250,100
|
|
20230731,090100,4354645,2250,2260,2260,2250,464
|
|
20230731,090000,3310635,2250,2245,2250,2245,1474
|