633 lines
30 KiB
CSV
633 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230731,193000,505247120,2970,2970,2970,2970,2638
|
|
20230731,192900,505247120,2970,2970,2970,2970,0
|
|
20230731,192800,505247120,2970,2970,2970,2970,0
|
|
20230731,192700,505247120,2970,2970,2970,2970,0
|
|
20230731,192600,505247120,2970,2970,2970,2970,0
|
|
20230731,192500,505247120,2970,2970,2970,2970,0
|
|
20230731,192400,505247120,2970,2970,2970,2970,0
|
|
20230731,192300,505247120,2970,2970,2970,2970,0
|
|
20230731,192200,505247120,2970,2970,2970,2970,0
|
|
20230731,192100,505247120,2970,2970,2970,2970,0
|
|
20230731,192000,505247120,2970,2970,2970,2970,0
|
|
20230731,191900,505247120,2970,2970,2970,2970,0
|
|
20230731,191800,505247120,2970,2970,2970,2970,0
|
|
20230731,191700,505247120,2970,2970,2970,2970,0
|
|
20230731,191600,505247120,2970,2970,2970,2970,0
|
|
20230731,191500,505247120,2970,2970,2970,2970,0
|
|
20230731,191400,505247120,2970,2970,2970,2970,0
|
|
20230731,191300,505247120,2970,2970,2970,2970,0
|
|
20230731,191200,505247120,2970,2970,2970,2970,0
|
|
20230731,191100,505247120,2970,2970,2970,2970,0
|
|
20230731,191000,505247120,2970,2970,2970,2970,0
|
|
20230731,190900,505247120,2970,2970,2970,2970,0
|
|
20230731,190800,505247120,2970,2970,2970,2970,0
|
|
20230731,190700,505247120,2970,2970,2970,2970,0
|
|
20230731,190600,505247120,2970,2970,2970,2970,0
|
|
20230731,190500,505247120,2970,2970,2970,2970,0
|
|
20230731,190400,505247120,2970,2970,2970,2970,0
|
|
20230731,190300,505247120,2970,2970,2970,2970,0
|
|
20230731,190200,505247120,2970,2970,2970,2970,0
|
|
20230731,190100,505247120,2970,2970,2970,2970,0
|
|
20230731,190000,505247120,2970,2970,2970,2970,2638
|
|
20230731,185900,505247120,2970,2970,2970,2970,0
|
|
20230731,185800,505247120,2970,2970,2970,2970,0
|
|
20230731,185700,505247120,2970,2970,2970,2970,0
|
|
20230731,185600,505247120,2970,2970,2970,2970,0
|
|
20230731,185500,505247120,2970,2970,2970,2970,0
|
|
20230731,185400,505247120,2970,2970,2970,2970,0
|
|
20230731,185300,505247120,2970,2970,2970,2970,0
|
|
20230731,185200,505247120,2970,2970,2970,2970,0
|
|
20230731,185100,505247120,2970,2970,2970,2970,0
|
|
20230731,185000,505247120,2970,2970,2970,2970,0
|
|
20230731,184900,505247120,2970,2970,2970,2970,0
|
|
20230731,184800,505247120,2970,2970,2970,2970,0
|
|
20230731,184700,505247120,2970,2970,2970,2970,0
|
|
20230731,184600,505247120,2970,2970,2970,2970,0
|
|
20230731,184500,505247120,2970,2970,2970,2970,0
|
|
20230731,184400,505247120,2970,2970,2970,2970,0
|
|
20230731,184300,505247120,2970,2970,2970,2970,0
|
|
20230731,184200,505247120,2970,2970,2970,2970,0
|
|
20230731,184100,505247120,2970,2970,2970,2970,0
|
|
20230731,184000,505247120,2970,2970,2970,2970,0
|
|
20230731,183900,505247120,2970,2970,2970,2970,0
|
|
20230731,183800,505247120,2970,2970,2970,2970,0
|
|
20230731,183700,505247120,2970,2970,2970,2970,0
|
|
20230731,183600,505247120,2970,2970,2970,2970,0
|
|
20230731,183500,505247120,2970,2970,2970,2970,0
|
|
20230731,183400,505247120,2970,2970,2970,2970,0
|
|
20230731,183300,505247120,2970,2970,2970,2970,0
|
|
20230731,183200,505247120,2970,2970,2970,2970,0
|
|
20230731,183100,505247120,2970,2970,2970,2970,0
|
|
20230731,183000,505247120,2970,2970,2970,2970,2638
|
|
20230731,182900,505247120,2970,2970,2970,2970,0
|
|
20230731,182800,505247120,2970,2970,2970,2970,0
|
|
20230731,182700,505247120,2970,2970,2970,2970,0
|
|
20230731,182600,505247120,2970,2970,2970,2970,0
|
|
20230731,182500,505247120,2970,2970,2970,2970,0
|
|
20230731,182400,505247120,2970,2970,2970,2970,0
|
|
20230731,182300,505247120,2970,2970,2970,2970,0
|
|
20230731,182200,505247120,2970,2970,2970,2970,0
|
|
20230731,182100,505247120,2970,2970,2970,2970,0
|
|
20230731,182000,505247120,2970,2970,2970,2970,0
|
|
20230731,181900,505247120,2970,2970,2970,2970,0
|
|
20230731,181800,505247120,2970,2970,2970,2970,0
|
|
20230731,181700,505247120,2970,2970,2970,2970,0
|
|
20230731,181600,505247120,2970,2970,2970,2970,0
|
|
20230731,181500,505247120,2970,2970,2970,2970,0
|
|
20230731,181400,505247120,2970,2970,2970,2970,0
|
|
20230731,181300,505247120,2970,2970,2970,2970,0
|
|
20230731,181200,505247120,2970,2970,2970,2970,0
|
|
20230731,181100,505247120,2970,2970,2970,2970,0
|
|
20230731,181000,505247120,2970,2970,2970,2970,0
|
|
20230731,180900,505247120,2970,2970,2970,2970,0
|
|
20230731,180800,505247120,2970,2970,2970,2970,0
|
|
20230731,180700,505247120,2970,2970,2970,2970,0
|
|
20230731,180600,505247120,2970,2970,2970,2970,0
|
|
20230731,180500,505247120,2970,2970,2970,2970,0
|
|
20230731,180400,505247120,2970,2970,2970,2970,0
|
|
20230731,180300,505247120,2970,2970,2970,2970,0
|
|
20230731,180200,505247120,2970,2970,2970,2970,0
|
|
20230731,180100,505247120,2970,2970,2970,2970,0
|
|
20230731,180000,505247120,2970,2970,2970,2970,2638
|
|
20230731,175900,505247120,2970,2970,2970,2970,0
|
|
20230731,175800,505247120,2970,2970,2970,2970,0
|
|
20230731,175700,505247120,2970,2970,2970,2970,0
|
|
20230731,175600,505247120,2970,2970,2970,2970,0
|
|
20230731,175500,505247120,2970,2970,2970,2970,0
|
|
20230731,175400,505247120,2970,2970,2970,2970,0
|
|
20230731,175300,505247120,2970,2970,2970,2970,0
|
|
20230731,175200,505247120,2970,2970,2970,2970,0
|
|
20230731,175100,505247120,2970,2970,2970,2970,0
|
|
20230731,175000,505247120,2970,2970,2970,2970,0
|
|
20230731,174900,505247120,2970,2970,2970,2970,0
|
|
20230731,174800,505247120,2970,2970,2970,2970,0
|
|
20230731,174700,505247120,2970,2970,2970,2970,0
|
|
20230731,174600,505247120,2970,2970,2970,2970,0
|
|
20230731,174500,505247120,2970,2970,2970,2970,0
|
|
20230731,174400,505247120,2970,2970,2970,2970,0
|
|
20230731,174300,505247120,2970,2970,2970,2970,0
|
|
20230731,174200,505247120,2970,2970,2970,2970,0
|
|
20230731,174100,505247120,2970,2970,2970,2970,0
|
|
20230731,174000,505247120,2970,2970,2970,2970,0
|
|
20230731,173900,505247120,2970,2970,2970,2970,0
|
|
20230731,173800,505247120,2970,2970,2970,2970,0
|
|
20230731,173700,505247120,2970,2970,2970,2970,0
|
|
20230731,173600,505247120,2970,2970,2970,2970,0
|
|
20230731,173500,505247120,2970,2970,2970,2970,0
|
|
20230731,173400,505247120,2970,2970,2970,2970,0
|
|
20230731,173300,505247120,2970,2970,2970,2970,0
|
|
20230731,173200,505247120,2970,2970,2970,2970,0
|
|
20230731,173100,505247120,2970,2970,2970,2970,0
|
|
20230731,173000,505247120,2970,2970,2970,2970,2638
|
|
20230731,172900,505247120,2970,2970,2970,2970,0
|
|
20230731,172800,505247120,2970,2970,2970,2970,0
|
|
20230731,172700,505247120,2970,2970,2970,2970,0
|
|
20230731,172600,505247120,2970,2970,2970,2970,0
|
|
20230731,172500,505247120,2970,2970,2970,2970,0
|
|
20230731,172400,505247120,2970,2970,2970,2970,0
|
|
20230731,172300,505247120,2970,2970,2970,2970,0
|
|
20230731,172200,505247120,2970,2970,2970,2970,0
|
|
20230731,172100,505247120,2970,2970,2970,2970,0
|
|
20230731,172000,505247120,2970,2970,2970,2970,0
|
|
20230731,171900,505247120,2970,2970,2970,2970,0
|
|
20230731,171800,505247120,2970,2970,2970,2970,0
|
|
20230731,171700,505247120,2970,2970,2970,2970,0
|
|
20230731,171600,505247120,2970,2970,2970,2970,0
|
|
20230731,171500,505247120,2970,2970,2970,2970,0
|
|
20230731,171400,505247120,2970,2970,2970,2970,0
|
|
20230731,171300,505247120,2970,2970,2970,2970,0
|
|
20230731,171200,505247120,2970,2970,2970,2970,0
|
|
20230731,171100,505247120,2970,2970,2970,2970,0
|
|
20230731,171000,505247120,2970,2970,2970,2970,0
|
|
20230731,170900,505247120,2970,2970,2970,2970,0
|
|
20230731,170800,505247120,2970,2970,2970,2970,0
|
|
20230731,170700,505247120,2970,2970,2970,2970,0
|
|
20230731,170600,505247120,2970,2970,2970,2970,0
|
|
20230731,170500,505247120,2970,2970,2970,2970,0
|
|
20230731,170400,505247120,2970,2970,2970,2970,0
|
|
20230731,170300,505247120,2970,2970,2970,2970,0
|
|
20230731,170200,505247120,2970,2970,2970,2970,0
|
|
20230731,170100,505247120,2970,2970,2970,2970,0
|
|
20230731,170000,505247120,2970,2970,2970,2970,2638
|
|
20230731,165900,505247120,2970,2970,2970,2970,0
|
|
20230731,165800,505247120,2970,2970,2970,2970,0
|
|
20230731,165700,505247120,2970,2970,2970,2970,0
|
|
20230731,165600,505247120,2970,2970,2970,2970,0
|
|
20230731,165500,505247120,2970,2970,2970,2970,0
|
|
20230731,165400,505247120,2970,2970,2970,2970,0
|
|
20230731,165300,505247120,2970,2970,2970,2970,0
|
|
20230731,165200,505247120,2970,2970,2970,2970,0
|
|
20230731,165100,505247120,2970,2970,2970,2970,0
|
|
20230731,165000,505247120,2970,2970,2970,2970,0
|
|
20230731,164900,505247120,2970,2970,2970,2970,0
|
|
20230731,164800,505247120,2970,2970,2970,2970,0
|
|
20230731,164700,505247120,2970,2970,2970,2970,0
|
|
20230731,164600,505247120,2970,2970,2970,2970,0
|
|
20230731,164500,505247120,2970,2970,2970,2970,0
|
|
20230731,164400,505247120,2970,2970,2970,2970,0
|
|
20230731,164300,505247120,2970,2970,2970,2970,0
|
|
20230731,164200,505247120,2970,2970,2970,2970,0
|
|
20230731,164100,505247120,2970,2970,2970,2970,0
|
|
20230731,164000,505247120,2970,2970,2970,2970,0
|
|
20230731,163900,505247120,2970,2970,2970,2970,0
|
|
20230731,163800,505247120,2970,2970,2970,2970,0
|
|
20230731,163700,505247120,2970,2970,2970,2970,0
|
|
20230731,163600,505247120,2970,2970,2970,2970,0
|
|
20230731,163500,505247120,2970,2970,2970,2970,0
|
|
20230731,163400,505247120,2970,2970,2970,2970,0
|
|
20230731,163300,505247120,2970,2970,2970,2970,0
|
|
20230731,163200,505247120,2970,2970,2970,2970,0
|
|
20230731,163100,505247120,2970,2970,2970,2970,0
|
|
20230731,163000,505247120,2970,2970,2970,2970,2638
|
|
20230731,162900,505247120,2970,2970,2970,2970,0
|
|
20230731,162800,505247120,2970,2970,2970,2970,0
|
|
20230731,162700,505247120,2970,2970,2970,2970,0
|
|
20230731,162600,505247120,2970,2970,2970,2970,0
|
|
20230731,162500,505247120,2970,2970,2970,2970,0
|
|
20230731,162400,505247120,2970,2970,2970,2970,0
|
|
20230731,162300,505247120,2970,2970,2970,2970,0
|
|
20230731,162200,505247120,2970,2970,2970,2970,0
|
|
20230731,162100,505247120,2970,2970,2970,2970,0
|
|
20230731,162000,505247120,2970,2970,2970,2970,0
|
|
20230731,161900,505247120,2970,2970,2970,2970,0
|
|
20230731,161800,505247120,2970,2970,2970,2970,0
|
|
20230731,161700,505247120,2970,2970,2970,2970,0
|
|
20230731,161600,505247120,2970,2970,2970,2970,0
|
|
20230731,161500,505247120,2970,2970,2970,2970,0
|
|
20230731,161400,505247120,2970,2970,2970,2970,0
|
|
20230731,161300,505247120,2970,2970,2970,2970,0
|
|
20230731,161200,505247120,2970,2970,2970,2970,0
|
|
20230731,161100,505247120,2970,2970,2970,2970,0
|
|
20230731,161000,505247120,2970,2970,2970,2970,0
|
|
20230731,160900,505247120,2970,2970,2970,2970,0
|
|
20230731,160800,505247120,2970,2970,2970,2970,0
|
|
20230731,160700,505247120,2970,2970,2970,2970,0
|
|
20230731,160600,505247120,2970,2970,2970,2970,0
|
|
20230731,160500,505247120,2970,2970,2970,2970,0
|
|
20230731,160400,505247120,2970,2970,2970,2970,0
|
|
20230731,160300,505247120,2970,2970,2970,2970,0
|
|
20230731,160200,505247120,2970,2970,2970,2970,0
|
|
20230731,160100,505247120,2970,2970,2970,2970,0
|
|
20230731,160000,505247120,2970,2970,2970,2970,2638
|
|
20230731,155900,505247120,2970,2970,2970,2970,0
|
|
20230731,155800,505247120,2970,2970,2970,2970,0
|
|
20230731,155700,505247120,2970,2970,2970,2970,0
|
|
20230731,155600,505247120,2970,2970,2970,2970,0
|
|
20230731,155500,505247120,2970,2970,2970,2970,0
|
|
20230731,155400,505247120,2970,2970,2970,2970,0
|
|
20230731,155300,505247120,2970,2970,2970,2970,0
|
|
20230731,155200,505247120,2970,2970,2970,2970,0
|
|
20230731,155100,505247120,2970,2970,2970,2970,0
|
|
20230731,155000,505247120,2970,2970,2970,2970,0
|
|
20230731,154900,505247120,2970,2970,2970,2970,0
|
|
20230731,154800,505247120,2970,2970,2970,2970,0
|
|
20230731,154700,505247120,2970,2970,2970,2970,0
|
|
20230731,154600,505247120,2970,2970,2970,2970,0
|
|
20230731,154500,505247120,2970,2970,2970,2970,0
|
|
20230731,154400,505247120,2970,2970,2970,2970,0
|
|
20230731,154300,505247120,2970,2970,2970,2970,0
|
|
20230731,154200,505247120,2970,2970,2970,2970,0
|
|
20230731,154100,505247120,2970,2970,2970,2970,0
|
|
20230731,154000,505247120,2970,2970,2970,2970,0
|
|
20230731,153900,505247120,2970,2970,2970,2970,0
|
|
20230731,153800,505247120,2970,2970,2970,2970,0
|
|
20230731,153700,505247120,2970,2970,2970,2970,0
|
|
20230731,153600,505247120,2970,2970,2970,2970,0
|
|
20230731,153500,505247120,2970,2970,2970,2970,0
|
|
20230731,153400,505247120,2970,2970,2970,2970,0
|
|
20230731,153300,505247120,2970,2970,2970,2970,0
|
|
20230731,153200,505247120,2970,2970,2970,2970,0
|
|
20230731,153100,505247120,2970,2970,2970,2970,0
|
|
20230731,153000,505247120,2970,2970,2970,2970,5276
|
|
20230731,152900,497412260,2965,2965,2965,2965,0
|
|
20230731,152800,497412260,2965,2965,2965,2965,0
|
|
20230731,152700,497412260,2965,2965,2965,2965,0
|
|
20230731,152600,497412260,2965,2965,2965,2965,0
|
|
20230731,152500,497412260,2965,2965,2965,2965,0
|
|
20230731,152400,497412260,2965,2965,2965,2965,0
|
|
20230731,152300,497412260,2965,2965,2965,2965,0
|
|
20230731,152200,497412260,2965,2965,2965,2965,0
|
|
20230731,152100,497412260,2965,2965,2965,2965,0
|
|
20230731,152000,497412260,2965,2965,2965,2965,0
|
|
20230731,151900,497412260,2965,2965,2965,2965,51
|
|
20230731,151800,497261045,2960,2960,2960,2960,0
|
|
20230731,151700,497261045,2960,2960,2960,2960,0
|
|
20230731,151600,497261045,2960,2960,2960,2960,7
|
|
20230731,151500,497240325,2970,2970,2970,2970,3
|
|
20230731,151400,497231415,2970,2965,2970,2965,923
|
|
20230731,151300,494491600,2965,2965,2965,2965,0
|
|
20230731,151200,494491600,2965,2965,2965,2965,1
|
|
20230731,151100,494488635,2960,2955,2960,2955,2764
|
|
20230731,151000,486307255,2960,2960,2960,2960,6
|
|
20230731,150900,486289495,2955,2955,2955,2955,1
|
|
20230731,150800,486286540,2955,2960,2960,2955,5
|
|
20230731,150700,486271755,2960,2960,2960,2960,4
|
|
20230731,150600,486259915,2955,2955,2955,2955,0
|
|
20230731,150500,486259915,2955,2955,2955,2955,1
|
|
20230731,150400,486256960,2960,2960,2960,2960,2
|
|
20230731,150300,486251040,2960,2955,2960,2955,58
|
|
20230731,150200,486079635,2955,2955,2955,2955,200
|
|
20230731,150100,485488635,2960,2960,2960,2960,500
|
|
20230731,150000,484008635,2960,2960,2960,2960,945
|
|
20230731,145900,481211435,2965,2965,2965,2965,300
|
|
20230731,145800,480321935,2970,2970,2970,2970,0
|
|
20230731,145700,480321935,2970,2970,2970,2970,0
|
|
20230731,145600,480321935,2970,2970,2970,2970,1
|
|
20230731,145500,480318965,2970,2970,2970,2970,0
|
|
20230731,145400,480318965,2970,2970,2970,2970,0
|
|
20230731,145300,480318965,2970,2970,2970,2970,1
|
|
20230731,145200,480315995,2960,2960,2960,2960,571
|
|
20230731,145100,478625835,2960,2960,2960,2960,0
|
|
20230731,145000,478625835,2960,2960,2960,2960,200
|
|
20230731,144900,478033835,2955,2955,2955,2955,0
|
|
20230731,144800,478033835,2955,2955,2955,2955,0
|
|
20230731,144700,478033835,2955,2955,2955,2955,0
|
|
20230731,144600,478033835,2955,2955,2955,2955,14
|
|
20230731,144500,477992465,2960,2960,2960,2960,6229
|
|
20230731,144400,459554625,2970,2970,2970,2970,0
|
|
20230731,144300,459554625,2970,2960,2970,2960,1441
|
|
20230731,144200,455287350,2960,2960,2960,2960,6
|
|
20230731,144100,455269590,2965,2965,2965,2965,0
|
|
20230731,144000,455269590,2965,2965,2965,2965,0
|
|
20230731,143900,455269590,2965,2965,2965,2965,0
|
|
20230731,143800,455269590,2965,2965,2965,2965,0
|
|
20230731,143700,455269590,2965,2965,2965,2965,0
|
|
20230731,143600,455269590,2965,2965,2965,2965,0
|
|
20230731,143500,455269590,2965,2965,2965,2965,10
|
|
20230731,143400,455239940,2965,2965,2965,2965,0
|
|
20230731,143300,455239940,2965,2965,2965,2965,0
|
|
20230731,143200,455239940,2965,2965,2965,2965,0
|
|
20230731,143100,455239940,2965,2965,2965,2965,0
|
|
20230731,143000,455239940,2965,2965,2965,2965,0
|
|
20230731,142900,455239940,2965,2960,2965,2960,1473
|
|
20230731,142800,450872995,2965,2965,2965,2965,63
|
|
20230731,142700,450686200,2965,2965,2965,2965,0
|
|
20230731,142600,450686200,2965,2955,2965,2955,1000
|
|
20230731,142500,447721470,2960,2960,2960,2960,0
|
|
20230731,142400,447721470,2960,2955,2960,2955,1000
|
|
20230731,142300,444761560,2950,2950,2950,2950,0
|
|
20230731,142200,444761560,2950,2950,2950,2950,0
|
|
20230731,142100,444761560,2950,2950,2950,2950,0
|
|
20230731,142000,444761560,2950,2950,2950,2950,0
|
|
20230731,141900,444761560,2950,2965,2965,2950,2500
|
|
20230731,141800,437373520,2970,2965,2970,2965,16
|
|
20230731,141700,437326075,2965,2970,2970,2965,1089
|
|
20230731,141600,434093360,2970,2970,2970,2970,0
|
|
20230731,141500,434093360,2970,2970,2970,2970,4
|
|
20230731,141400,434081480,2970,2970,2970,2970,1
|
|
20230731,141300,434078510,2970,2970,2970,2970,0
|
|
20230731,141200,434078510,2970,2965,2970,2965,16
|
|
20230731,141100,434031065,2970,2970,2970,2970,0
|
|
20230731,141000,434031065,2970,2965,2970,2965,702
|
|
20230731,140900,431949630,2970,2970,2970,2970,1
|
|
20230731,140800,431946660,2970,2970,2970,2965,102
|
|
20230731,140700,431644220,2965,2970,2970,2965,68
|
|
20230731,140600,431442595,2970,2965,2970,2960,56
|
|
20230731,140500,431276820,2965,2965,2965,2965,1080
|
|
20230731,140400,428074620,2970,2970,2970,2970,1
|
|
20230731,140300,428071650,2955,2955,2955,2955,0
|
|
20230731,140200,428071650,2955,2970,2970,2955,2005
|
|
20230731,140100,422138560,2965,2965,2965,2965,122
|
|
20230731,140000,421776830,2965,2965,2965,2965,315
|
|
20230731,135900,420842855,2965,2960,2965,2960,51
|
|
20230731,135800,420691890,2960,2960,2960,2960,26
|
|
20230731,135700,420614930,2960,2960,2965,2955,299
|
|
20230731,135600,419730320,2965,2960,2965,2960,1503
|
|
20230731,135500,415278535,2955,2955,2960,2955,2196
|
|
20230731,135400,408783950,2950,2950,2950,2950,4738
|
|
20230731,135300,394806850,2955,2955,2955,2955,645
|
|
20230731,135200,392900875,2955,2945,2955,2945,6380
|
|
20230731,135100,374080940,2945,2945,2945,2945,1116
|
|
20230731,135000,370794320,2945,2940,2945,2940,695
|
|
20230731,134900,368750995,2940,2940,2940,2940,110
|
|
20230731,134800,368427595,2950,2940,2950,2940,4952
|
|
20230731,134700,353822355,2940,2940,2940,2940,29
|
|
20230731,134600,353737095,2940,2940,2940,2940,4
|
|
20230731,134500,353725335,2940,2940,2940,2940,2
|
|
20230731,134400,353719455,2940,2940,2940,2940,103
|
|
20230731,134300,353416635,2940,2940,2940,2940,2002
|
|
20230731,134200,347530755,2940,2940,2940,2940,512
|
|
20230731,134100,346025475,2940,2940,2940,2940,1
|
|
20230731,134000,346022535,2940,2945,2945,2940,31
|
|
20230731,133900,345931390,2940,2940,2940,2940,800
|
|
20230731,133800,343579390,2940,2940,2940,2940,40
|
|
20230731,133700,343461790,2940,2940,2940,2940,888
|
|
20230731,133600,340851070,2935,2935,2935,2935,608
|
|
20230731,133500,339066590,2940,2940,2940,2940,4
|
|
20230731,133400,339054830,2940,2940,2940,2940,105
|
|
20230731,133300,338746130,2940,2940,2940,2940,11163
|
|
20230731,133200,305926910,2945,2945,2945,2945,0
|
|
20230731,133100,305926910,2945,2945,2945,2945,0
|
|
20230731,133000,305926910,2945,2945,2945,2945,9
|
|
20230731,132900,305900405,2940,2940,2940,2940,100
|
|
20230731,132800,305606405,2945,2945,2945,2945,0
|
|
20230731,132700,305606405,2945,2945,2945,2945,5
|
|
20230731,132600,305591680,2950,2940,2950,2940,1023
|
|
20230731,132500,302584010,2945,2945,2945,2945,2
|
|
20230731,132400,302578120,2950,2950,2950,2950,0
|
|
20230731,132300,302578120,2950,2950,2950,2950,0
|
|
20230731,132200,302578120,2950,2945,2950,2945,2
|
|
20230731,132100,302572225,2950,2945,2950,2945,202
|
|
20230731,132000,301976330,2950,2950,2950,2950,14
|
|
20230731,131900,301935030,2955,2955,2955,2955,0
|
|
20230731,131800,301935030,2955,2955,2955,2955,0
|
|
20230731,131700,301935030,2955,2955,2955,2955,0
|
|
20230731,131600,301935030,2955,2955,2955,2955,0
|
|
20230731,131500,301935030,2955,2955,2955,2955,0
|
|
20230731,131400,301935030,2955,2955,2955,2955,0
|
|
20230731,131300,301935030,2955,2955,2955,2955,0
|
|
20230731,131200,301935030,2955,2955,2955,2955,0
|
|
20230731,131100,301935030,2955,2955,2955,2955,0
|
|
20230731,131000,301935030,2955,2955,2955,2955,1
|
|
20230731,130900,301932075,2940,2945,2945,2940,10
|
|
20230731,130800,301902670,2940,2940,2940,2940,0
|
|
20230731,130700,301902670,2940,2940,2940,2940,0
|
|
20230731,130600,301902670,2940,2940,2940,2940,9
|
|
20230731,130500,301876210,2955,2955,2955,2955,0
|
|
20230731,130400,301876210,2955,2955,2955,2955,0
|
|
20230731,130300,301876210,2955,2940,2955,2940,51
|
|
20230731,130200,301726255,2935,2935,2935,2935,543
|
|
20230731,130100,300132550,2935,2935,2935,2935,0
|
|
20230731,130000,300132550,2935,2940,2945,2935,408
|
|
20230731,125900,298934970,2940,2945,2945,2940,2
|
|
20230731,125800,298929085,2940,2940,2940,2940,0
|
|
20230731,125700,298929085,2940,2940,2940,2940,0
|
|
20230731,125600,298929085,2940,2940,2940,2940,0
|
|
20230731,125500,298929085,2940,2945,2945,2940,100
|
|
20230731,125400,298635080,2955,2955,2955,2955,0
|
|
20230731,125300,298635080,2955,2955,2955,2955,0
|
|
20230731,125200,298635080,2955,2950,2955,2950,10
|
|
20230731,125100,298605545,2945,2945,2945,2945,22
|
|
20230731,125000,298540755,2940,2940,2940,2940,191
|
|
20230731,124900,297979215,2940,2940,2940,2940,240
|
|
20230731,124800,297273615,2940,2940,2940,2940,4
|
|
20230731,124700,297261855,2940,2940,2940,2940,49
|
|
20230731,124600,297117795,2940,2940,2940,2940,0
|
|
20230731,124500,297117795,2940,2940,2940,2940,0
|
|
20230731,124400,297117795,2940,2940,2940,2940,55
|
|
20230731,124300,296956095,2940,2940,2940,2940,0
|
|
20230731,124200,296956095,2940,2940,2940,2940,10
|
|
20230731,124100,296926695,2940,2940,2940,2940,0
|
|
20230731,124000,296926695,2940,2940,2940,2940,0
|
|
20230731,123900,296926695,2940,2940,2940,2940,100
|
|
20230731,123800,296632695,2940,2945,2945,2940,1281
|
|
20230731,123700,292866400,2945,2945,2945,2945,249
|
|
20230731,123600,292133095,2945,2950,2950,2945,4
|
|
20230731,123500,292121305,2955,2955,2955,2955,0
|
|
20230731,123400,292121305,2955,2955,2955,2955,0
|
|
20230731,123300,292121305,2955,2955,2955,2955,0
|
|
20230731,123200,292121305,2955,2955,2955,2955,0
|
|
20230731,123100,292121305,2955,2955,2955,2955,1
|
|
20230731,123000,292118350,2960,2960,2960,2960,1
|
|
20230731,122900,292115390,2955,2960,2960,2955,1090
|
|
20230731,122800,288894400,2950,2960,2960,2950,252
|
|
20230731,122700,288150990,2955,2955,2955,2955,0
|
|
20230731,122600,288150990,2955,2955,2955,2955,0
|
|
20230731,122500,288150990,2955,2955,2955,2955,2000
|
|
20230731,122400,282240990,2955,2955,2955,2955,0
|
|
20230731,122300,282240990,2955,2955,2955,2955,0
|
|
20230731,122200,282240990,2955,2940,2955,2940,3
|
|
20230731,122100,282232145,2940,2940,2940,2940,0
|
|
20230731,122000,282232145,2940,2940,2940,2940,0
|
|
20230731,121900,282232145,2940,2940,2940,2940,673
|
|
20230731,121800,280253525,2940,2940,2940,2940,0
|
|
20230731,121700,280253525,2940,2940,2940,2940,40
|
|
20230731,121600,280135925,2940,2940,2940,2940,210
|
|
20230731,121500,279518525,2940,2940,2940,2940,0
|
|
20230731,121400,279518525,2940,2940,2940,2940,0
|
|
20230731,121300,279518525,2940,2940,2940,2940,147
|
|
20230731,121200,279086345,2945,2945,2945,2945,0
|
|
20230731,121100,279086345,2945,2945,2945,2945,7
|
|
20230731,121000,279065730,2950,2950,2950,2950,0
|
|
20230731,120900,279065730,2950,2950,2950,2950,0
|
|
20230731,120800,279065730,2950,2950,2950,2950,0
|
|
20230731,120700,279065730,2950,2950,2950,2950,0
|
|
20230731,120600,279065730,2950,2950,2950,2950,0
|
|
20230731,120500,279065730,2950,2950,2950,2950,0
|
|
20230731,120400,279065730,2950,2950,2950,2950,0
|
|
20230731,120300,279065730,2950,2950,2950,2950,0
|
|
20230731,120200,279065730,2950,2950,2950,2950,0
|
|
20230731,120100,279065730,2950,2950,2950,2950,10
|
|
20230731,120000,279036230,2950,2950,2950,2950,0
|
|
20230731,115900,279036230,2950,2950,2950,2950,0
|
|
20230731,115800,279036230,2950,2950,2950,2950,0
|
|
20230731,115700,279036230,2950,2950,2950,2950,2
|
|
20230731,115600,279030330,2950,2950,2950,2950,0
|
|
20230731,115500,279030330,2950,2950,2950,2950,100
|
|
20230731,115400,278735330,2950,2950,2950,2950,30
|
|
20230731,115300,278646830,2950,2950,2950,2950,0
|
|
20230731,115200,278646830,2950,2950,2950,2950,0
|
|
20230731,115100,278646830,2950,2950,2950,2950,0
|
|
20230731,115000,278646830,2950,2950,2950,2950,1
|
|
20230731,114900,278643880,2940,2945,2945,2940,36
|
|
20230731,114800,278538035,2935,2950,2950,2935,101
|
|
20230731,114700,278241550,2945,2945,2945,2945,211
|
|
20230731,114600,277620155,2945,2945,2945,2945,50
|
|
20230731,114500,277472905,2950,2950,2950,2950,0
|
|
20230731,114400,277472905,2950,2950,2950,2950,4
|
|
20230731,114300,277461105,2950,2950,2950,2950,5
|
|
20230731,114200,277446355,2930,2940,2940,2930,9872
|
|
20230731,114100,248452545,2945,2945,2945,2945,3112
|
|
20230731,114000,239287705,2950,2950,2950,2950,0
|
|
20230731,113900,239287705,2950,2955,2955,2950,1596
|
|
20230731,113800,234578865,2955,2955,2955,2955,0
|
|
20230731,113700,234578865,2955,2955,2955,2955,0
|
|
20230731,113600,234578865,2955,2955,2955,2955,245
|
|
20230731,113500,233854890,2955,2955,2955,2955,1000
|
|
20230731,113400,230899890,2960,2960,2960,2960,1
|
|
20230731,113300,230896930,2960,2960,2960,2960,10
|
|
20230731,113200,230867330,2960,2960,2960,2960,21
|
|
20230731,113100,230805170,2960,2960,2960,2960,200
|
|
20230731,113000,230213170,2960,2960,2960,2960,3
|
|
20230731,112900,230204290,2955,2955,2955,2955,525
|
|
20230731,112800,228652915,2955,2955,2955,2955,0
|
|
20230731,112700,228652915,2955,2955,2955,2955,226
|
|
20230731,112600,227985085,2960,2960,2960,2960,1592
|
|
20230731,112500,223272765,2955,2955,2955,2955,3
|
|
20230731,112400,223263900,2960,2960,2960,2960,0
|
|
20230731,112300,223263900,2960,2960,2960,2960,0
|
|
20230731,112200,223263900,2960,2960,2960,2960,12
|
|
20230731,112100,223228380,2960,2955,2960,2955,160
|
|
20230731,112000,222755030,2955,2955,2955,2955,1
|
|
20230731,111900,222752075,2960,2960,2960,2960,5
|
|
20230731,111800,222737275,2955,2955,2955,2955,0
|
|
20230731,111700,222737275,2955,2960,2960,2955,7
|
|
20230731,111600,222716585,2960,2960,2960,2960,1095
|
|
20230731,111500,219475385,2960,2960,2960,2960,0
|
|
20230731,111400,219475385,2960,2960,2960,2960,0
|
|
20230731,111300,219475385,2960,2960,2960,2960,117
|
|
20230731,111200,219129065,2960,2960,2960,2960,0
|
|
20230731,111100,219129065,2960,2960,2960,2960,0
|
|
20230731,111000,219129065,2960,2960,2960,2960,0
|
|
20230731,110900,219129065,2960,2960,2960,2960,0
|
|
20230731,110800,219129065,2960,2960,2960,2960,1560
|
|
20230731,110700,214511465,2960,2960,2960,2960,400
|
|
20230731,110600,213327465,2960,2960,2960,2960,1100
|
|
20230731,110500,210071465,2955,2955,2955,2955,0
|
|
20230731,110400,210071465,2955,2960,2960,2955,4301
|
|
20230731,110300,197348870,2970,2965,2970,2965,2
|
|
20230731,110200,197342935,2960,2960,2960,2960,0
|
|
20230731,110100,197342935,2960,2960,2960,2960,0
|
|
20230731,110000,197342935,2960,2960,2960,2960,81
|
|
20230731,105900,197103175,2970,2970,2970,2970,10
|
|
20230731,105800,197073475,2970,2970,2970,2970,0
|
|
20230731,105700,197073475,2970,2970,2970,2970,0
|
|
20230731,105600,197073475,2970,2970,2970,2970,0
|
|
20230731,105500,197073475,2970,2970,2970,2970,3
|
|
20230731,105400,197064565,2970,2970,2970,2970,0
|
|
20230731,105300,197064565,2970,2970,2970,2970,170
|
|
20230731,105200,196559665,2975,2975,2975,2975,0
|
|
20230731,105100,196559665,2975,2975,2975,2975,1
|
|
20230731,105000,196556690,2975,2975,2975,2970,1080
|
|
20230731,104900,193343695,2975,2975,2975,2975,0
|
|
20230731,104800,193343695,2975,2970,2975,2970,465
|
|
20230731,104700,191962640,2970,2970,2970,2970,0
|
|
20230731,104600,191962640,2970,2970,2970,2970,536
|
|
20230731,104500,190370720,2975,2970,2975,2970,800
|
|
20230731,104400,187991720,2975,2970,2975,2970,970
|
|
20230731,104300,185107500,2970,2970,2970,2970,94
|
|
20230731,104200,184828320,2970,2965,2970,2965,906
|
|
20230731,104100,182137530,2965,2960,2965,2960,750
|
|
20230731,104000,179916380,2965,2965,2965,2965,158
|
|
20230731,103900,179447910,2965,2965,2965,2965,0
|
|
20230731,103800,179447910,2965,2970,2970,2965,1182
|
|
20230731,103700,175937400,2975,2965,2975,2965,10101
|
|
20230731,103600,145903315,2965,2965,2965,2960,799
|
|
20230731,103500,143536780,2965,2965,2965,2965,0
|
|
20230731,103400,143536780,2965,2960,2965,2955,706
|
|
20230731,103300,141443885,2960,2960,2960,2960,6
|
|
20230731,103200,141426125,2960,2965,2965,2950,21
|
|
20230731,103100,141364040,2965,2965,2965,2965,0
|
|
20230731,103000,141364040,2965,2965,2965,2965,5
|
|
20230731,102900,141349215,2960,2965,2965,2960,34
|
|
20230731,102800,141248570,2965,2965,2965,2965,0
|
|
20230731,102700,141248570,2965,2965,2965,2965,0
|
|
20230731,102600,141248570,2965,2965,2965,2965,0
|
|
20230731,102500,141248570,2965,2965,2965,2965,0
|
|
20230731,102400,141248570,2965,2965,2965,2965,0
|
|
20230731,102300,141248570,2965,2965,2965,2965,0
|
|
20230731,102200,141248570,2965,2965,2965,2965,1075
|
|
20230731,102100,138061195,2975,2970,2975,2970,1522
|
|
20230731,102000,133536845,2975,2975,2975,2975,5
|
|
20230731,101900,133521970,2970,2970,2970,2970,1001
|
|
20230731,101800,130549000,2970,2970,2970,2950,1118
|
|
20230731,101700,127230490,2965,2960,2965,2960,525
|
|
20230731,101600,125673895,2965,2960,2965,2960,3
|
|
20230731,101500,125665010,2965,2955,2965,2940,1736
|
|
20230731,101400,120554585,2965,2960,2965,2960,6
|
|
20230731,101300,120536820,2960,2965,2970,2960,237
|
|
20230731,101200,119835170,2965,2960,2965,2960,191
|
|
20230731,101100,119268995,2960,2960,2960,2960,315
|
|
20230731,101000,118336595,2945,2945,2945,2945,200
|
|
20230731,100900,117747595,2945,2945,2945,2945,49
|
|
20230731,100800,117603290,2945,2945,2945,2945,2074
|
|
20230731,100700,111495360,2945,2955,2955,2940,2895
|
|
20230731,100600,102968100,2955,2945,2955,2945,1217
|
|
20230731,100500,99380955,2945,2945,2945,2940,67
|
|
20230731,100400,99183900,2940,2940,2940,2940,33
|
|
20230731,100300,99086880,2940,2940,2945,2940,455
|
|
20230731,100200,97749170,2945,2955,2955,2945,1765
|
|
20230731,100100,92542155,2975,2945,2975,2945,3172
|
|
20230731,100000,83148375,2945,2940,2945,2940,5035
|
|
20230731,095900,68345455,2940,2940,2940,2940,11
|
|
20230731,095800,68313115,2940,2930,2940,2930,924
|
|
20230731,095700,65600965,2930,2930,2930,2930,30
|
|
20230731,095600,65513065,2930,2930,2930,2930,198
|
|
20230731,095500,64932925,2930,2930,2930,2930,8
|
|
20230731,095400,64909485,2930,2930,2930,2930,5
|
|
20230731,095300,64894835,2925,2930,2930,2920,117
|
|
20230731,095200,64552970,2930,2930,2930,2925,130
|
|
20230731,095100,64172370,2925,2925,2930,2925,26
|
|
20230731,095000,64096270,2915,2920,2920,2915,7
|
|
20230731,094900,64075845,2930,2930,2930,2930,0
|
|
20230731,094800,64075845,2930,2920,2930,2920,284
|
|
20230731,094700,63246330,2920,2920,2920,2920,0
|
|
20230731,094600,63246330,2920,2920,2920,2920,8
|
|
20230731,094500,63222970,2920,2910,2920,2910,66
|
|
20230731,094400,63030870,2910,2910,2910,2910,54
|
|
20230731,094300,62873730,2910,2910,2910,2910,0
|
|
20230731,094200,62873730,2910,2920,2920,2910,7
|
|
20230731,094100,62853340,2905,2905,2905,2905,0
|
|
20230731,094000,62853340,2905,2910,2910,2905,500
|
|
20230731,093900,61400795,2920,2920,2920,2920,1
|
|
20230731,093800,61397875,2920,2920,2920,2920,0
|
|
20230731,093700,61397875,2920,2920,2920,2920,10
|
|
20230731,093600,61368675,2920,2920,2920,2920,0
|
|
20230731,093500,61368675,2920,2920,2920,2920,1
|
|
20230731,093400,61365755,2905,2920,2920,2905,1073
|
|
20230731,093300,58248480,2910,2910,2910,2910,1
|
|
20230731,093200,58245570,2920,2910,2920,2910,1300
|
|
20230731,093100,54456400,2910,2910,2910,2910,30
|
|
20230731,093000,54369100,2910,2910,2910,2910,11
|
|
20230731,092900,54337090,2910,2910,2910,2910,87
|
|
20230731,092800,54083920,2915,2915,2915,2915,0
|
|
20230731,092700,54083920,2915,2915,2915,2915,0
|
|
20230731,092600,54083920,2915,2915,2915,2915,12
|
|
20230731,092500,54048940,2915,2915,2915,2915,5
|
|
20230731,092400,54034365,2920,2920,2920,2920,1
|
|
20230731,092300,54031445,2915,2920,2920,2915,2
|
|
20230731,092200,54025610,2905,2905,2920,2905,502
|
|
20230731,092100,52567285,2905,2905,2905,2905,0
|
|
20230731,092000,52567285,2905,2905,2905,2905,0
|
|
20230731,091900,52567285,2905,2905,2905,2905,14
|
|
20230731,091800,52526615,2905,2910,2910,2905,73
|
|
20230731,091700,52314365,2920,2920,2920,2920,0
|
|
20230731,091600,52314365,2920,2920,2920,2920,1
|
|
20230731,091500,52311445,2920,2915,2920,2915,228
|
|
20230731,091400,51646055,2920,2925,2925,2920,2213
|
|
20230731,091300,45183800,2925,2930,2930,2925,970
|
|
20230731,091200,42345700,2930,2925,2930,2925,1158
|
|
20230731,091100,38958005,2930,2935,2935,2930,631
|
|
20230731,091000,37108730,2935,2935,2955,2930,380
|
|
20230731,090900,35993775,2930,2945,2945,2930,402
|
|
20230731,090800,34815885,2930,2930,2930,2930,226
|
|
20230731,090700,34153705,2930,2930,2930,2925,601
|
|
20230731,090600,32395275,2930,2920,2930,2920,668
|
|
20230731,090500,30438715,2930,2930,2930,2930,2300
|
|
20230731,090400,23699715,2930,2935,2935,2925,2092
|
|
20230731,090300,17570155,2935,2935,2980,2935,691
|
|
20230731,090200,15519135,2935,2920,2935,2900,3390
|
|
20230731,090100,5670635,2920,2940,2940,2920,1724
|
|
20230731,090000,629970,2940,2930,2940,2930,215
|