645 lines
32 KiB
CSV
645 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230731,194200,1615049840,2290,2290,2290,2290,15674
|
|
20230731,194100,1615049840,2290,2290,2290,2290,0
|
|
20230731,194000,1615049840,2290,2290,2290,2290,0
|
|
20230731,193900,1615049840,2290,2290,2290,2290,0
|
|
20230731,193800,1615049840,2290,2290,2290,2290,0
|
|
20230731,193700,1615049840,2290,2290,2290,2290,0
|
|
20230731,193600,1615049840,2290,2290,2290,2290,0
|
|
20230731,193500,1615049840,2290,2290,2290,2290,0
|
|
20230731,193400,1615049840,2290,2290,2290,2290,0
|
|
20230731,193300,1615049840,2290,2290,2290,2290,0
|
|
20230731,193200,1615049840,2290,2290,2290,2290,0
|
|
20230731,193100,1615049840,2290,2290,2290,2290,0
|
|
20230731,193000,1615049840,2290,2290,2290,2290,0
|
|
20230731,192900,1615049840,2290,2290,2290,2290,0
|
|
20230731,192800,1615049840,2290,2290,2290,2290,0
|
|
20230731,192700,1615049840,2290,2290,2290,2290,0
|
|
20230731,192600,1615049840,2290,2290,2290,2290,0
|
|
20230731,192500,1615049840,2290,2290,2290,2290,0
|
|
20230731,192400,1615049840,2290,2290,2290,2290,0
|
|
20230731,192300,1615049840,2290,2290,2290,2290,0
|
|
20230731,192200,1615049840,2290,2290,2290,2290,0
|
|
20230731,192100,1615049840,2290,2290,2290,2290,0
|
|
20230731,192000,1615049840,2290,2290,2290,2290,0
|
|
20230731,191900,1615049840,2290,2290,2290,2290,0
|
|
20230731,191800,1615049840,2290,2290,2290,2290,0
|
|
20230731,191700,1615049840,2290,2290,2290,2290,0
|
|
20230731,191600,1615049840,2290,2290,2290,2290,0
|
|
20230731,191500,1615049840,2290,2290,2290,2290,0
|
|
20230731,191400,1615049840,2290,2290,2290,2290,0
|
|
20230731,191300,1615049840,2290,2290,2290,2290,0
|
|
20230731,191200,1615049840,2290,2290,2290,2290,15674
|
|
20230731,191100,1615049840,2290,2290,2290,2290,0
|
|
20230731,191000,1615049840,2290,2290,2290,2290,0
|
|
20230731,190900,1615049840,2290,2290,2290,2290,0
|
|
20230731,190800,1615049840,2290,2290,2290,2290,0
|
|
20230731,190700,1615049840,2290,2290,2290,2290,0
|
|
20230731,190600,1615049840,2290,2290,2290,2290,0
|
|
20230731,190500,1615049840,2290,2290,2290,2290,0
|
|
20230731,190400,1615049840,2290,2290,2290,2290,0
|
|
20230731,190300,1615049840,2290,2290,2290,2290,0
|
|
20230731,190200,1615049840,2290,2290,2290,2290,0
|
|
20230731,190100,1615049840,2290,2290,2290,2290,0
|
|
20230731,190000,1615049840,2290,2290,2290,2290,0
|
|
20230731,185900,1615049840,2290,2290,2290,2290,0
|
|
20230731,185800,1615049840,2290,2290,2290,2290,0
|
|
20230731,185700,1615049840,2290,2290,2290,2290,0
|
|
20230731,185600,1615049840,2290,2290,2290,2290,0
|
|
20230731,185500,1615049840,2290,2290,2290,2290,0
|
|
20230731,185400,1615049840,2290,2290,2290,2290,0
|
|
20230731,185300,1615049840,2290,2290,2290,2290,0
|
|
20230731,185200,1615049840,2290,2290,2290,2290,0
|
|
20230731,185100,1615049840,2290,2290,2290,2290,0
|
|
20230731,185000,1615049840,2290,2290,2290,2290,0
|
|
20230731,184900,1615049840,2290,2290,2290,2290,0
|
|
20230731,184800,1615049840,2290,2290,2290,2290,0
|
|
20230731,184700,1615049840,2290,2290,2290,2290,0
|
|
20230731,184600,1615049840,2290,2290,2290,2290,0
|
|
20230731,184500,1615049840,2290,2290,2290,2290,0
|
|
20230731,184400,1615049840,2290,2290,2290,2290,0
|
|
20230731,184300,1615049840,2290,2290,2290,2290,0
|
|
20230731,184200,1615049840,2290,2290,2290,2290,15674
|
|
20230731,184100,1615049840,2290,2290,2290,2290,0
|
|
20230731,184000,1615049840,2290,2290,2290,2290,0
|
|
20230731,183900,1615049840,2290,2290,2290,2290,0
|
|
20230731,183800,1615049840,2290,2290,2290,2290,0
|
|
20230731,183700,1615049840,2290,2290,2290,2290,0
|
|
20230731,183600,1615049840,2290,2290,2290,2290,0
|
|
20230731,183500,1615049840,2290,2290,2290,2290,0
|
|
20230731,183400,1615049840,2290,2290,2290,2290,0
|
|
20230731,183300,1615049840,2290,2290,2290,2290,0
|
|
20230731,183200,1615049840,2290,2290,2290,2290,0
|
|
20230731,183100,1615049840,2290,2290,2290,2290,0
|
|
20230731,183000,1615049840,2290,2290,2290,2290,0
|
|
20230731,182900,1615049840,2290,2290,2290,2290,0
|
|
20230731,182800,1615049840,2290,2290,2290,2290,0
|
|
20230731,182700,1615049840,2290,2290,2290,2290,0
|
|
20230731,182600,1615049840,2290,2290,2290,2290,0
|
|
20230731,182500,1615049840,2290,2290,2290,2290,0
|
|
20230731,182400,1615049840,2290,2290,2290,2290,0
|
|
20230731,182300,1615049840,2290,2290,2290,2290,0
|
|
20230731,182200,1615049840,2290,2290,2290,2290,0
|
|
20230731,182100,1615049840,2290,2290,2290,2290,0
|
|
20230731,182000,1615049840,2290,2290,2290,2290,0
|
|
20230731,181900,1615049840,2290,2290,2290,2290,0
|
|
20230731,181800,1615049840,2290,2290,2290,2290,0
|
|
20230731,181700,1615049840,2290,2290,2290,2290,0
|
|
20230731,181600,1615049840,2290,2290,2290,2290,0
|
|
20230731,181500,1615049840,2290,2290,2290,2290,0
|
|
20230731,181400,1615049840,2290,2290,2290,2290,0
|
|
20230731,181300,1615049840,2290,2290,2290,2290,0
|
|
20230731,181200,1615049840,2290,2290,2290,2290,15674
|
|
20230731,181100,1615049840,2290,2290,2290,2290,0
|
|
20230731,181000,1615049840,2290,2290,2290,2290,0
|
|
20230731,180900,1615049840,2290,2290,2290,2290,0
|
|
20230731,180800,1615049840,2290,2290,2290,2290,0
|
|
20230731,180700,1615049840,2290,2290,2290,2290,0
|
|
20230731,180600,1615049840,2290,2290,2290,2290,0
|
|
20230731,180500,1615049840,2290,2290,2290,2290,0
|
|
20230731,180400,1615049840,2290,2290,2290,2290,0
|
|
20230731,180300,1615049840,2290,2290,2290,2290,0
|
|
20230731,180200,1615049840,2290,2290,2290,2290,0
|
|
20230731,180100,1615049840,2290,2290,2290,2290,0
|
|
20230731,180000,1615049840,2290,2290,2290,2290,0
|
|
20230731,175900,1615049840,2290,2290,2290,2290,0
|
|
20230731,175800,1615049840,2290,2290,2290,2290,0
|
|
20230731,175700,1615049840,2290,2290,2290,2290,0
|
|
20230731,175600,1615049840,2290,2290,2290,2290,0
|
|
20230731,175500,1615049840,2290,2290,2290,2290,0
|
|
20230731,175400,1615049840,2290,2290,2290,2290,0
|
|
20230731,175300,1615049840,2290,2290,2290,2290,0
|
|
20230731,175200,1615049840,2290,2290,2290,2290,0
|
|
20230731,175100,1615049840,2290,2290,2290,2290,0
|
|
20230731,175000,1615049840,2290,2290,2290,2290,0
|
|
20230731,174900,1615049840,2290,2290,2290,2290,0
|
|
20230731,174800,1615049840,2290,2290,2290,2290,0
|
|
20230731,174700,1615049840,2290,2290,2290,2290,0
|
|
20230731,174600,1615049840,2290,2290,2290,2290,0
|
|
20230731,174500,1615049840,2290,2290,2290,2290,0
|
|
20230731,174400,1615049840,2290,2290,2290,2290,0
|
|
20230731,174300,1615049840,2290,2290,2290,2290,0
|
|
20230731,174200,1615049840,2290,2290,2290,2290,15674
|
|
20230731,174100,1615049840,2290,2290,2290,2290,0
|
|
20230731,174000,1615049840,2290,2290,2290,2290,0
|
|
20230731,173900,1615049840,2290,2290,2290,2290,0
|
|
20230731,173800,1615049840,2290,2290,2290,2290,0
|
|
20230731,173700,1615049840,2290,2290,2290,2290,0
|
|
20230731,173600,1615049840,2290,2290,2290,2290,0
|
|
20230731,173500,1615049840,2290,2290,2290,2290,0
|
|
20230731,173400,1615049840,2290,2290,2290,2290,0
|
|
20230731,173300,1615049840,2290,2290,2290,2290,0
|
|
20230731,173200,1615049840,2290,2290,2290,2290,0
|
|
20230731,173100,1615049840,2290,2290,2290,2290,0
|
|
20230731,173000,1615049840,2290,2290,2290,2290,0
|
|
20230731,172900,1615049840,2290,2290,2290,2290,0
|
|
20230731,172800,1615049840,2290,2290,2290,2290,0
|
|
20230731,172700,1615049840,2290,2290,2290,2290,0
|
|
20230731,172600,1615049840,2290,2290,2290,2290,0
|
|
20230731,172500,1615049840,2290,2290,2290,2290,0
|
|
20230731,172400,1615049840,2290,2290,2290,2290,0
|
|
20230731,172300,1615049840,2290,2290,2290,2290,0
|
|
20230731,172200,1615049840,2290,2290,2290,2290,0
|
|
20230731,172100,1615049840,2290,2290,2290,2290,0
|
|
20230731,172000,1615049840,2290,2290,2290,2290,0
|
|
20230731,171900,1615049840,2290,2290,2290,2290,0
|
|
20230731,171800,1615049840,2290,2290,2290,2290,0
|
|
20230731,171700,1615049840,2290,2290,2290,2290,0
|
|
20230731,171600,1615049840,2290,2290,2290,2290,0
|
|
20230731,171500,1615049840,2290,2290,2290,2290,0
|
|
20230731,171400,1615049840,2290,2290,2290,2290,0
|
|
20230731,171300,1615049840,2290,2290,2290,2290,0
|
|
20230731,171200,1615049840,2290,2290,2290,2290,15674
|
|
20230731,171100,1615049840,2290,2290,2290,2290,0
|
|
20230731,171000,1615049840,2290,2290,2290,2290,0
|
|
20230731,170900,1615049840,2290,2290,2290,2290,0
|
|
20230731,170800,1615049840,2290,2290,2290,2290,0
|
|
20230731,170700,1615049840,2290,2290,2290,2290,0
|
|
20230731,170600,1615049840,2290,2290,2290,2290,0
|
|
20230731,170500,1615049840,2290,2290,2290,2290,0
|
|
20230731,170400,1615049840,2290,2290,2290,2290,0
|
|
20230731,170300,1615049840,2290,2290,2290,2290,0
|
|
20230731,170200,1615049840,2290,2290,2290,2290,0
|
|
20230731,170100,1615049840,2290,2290,2290,2290,0
|
|
20230731,170000,1615049840,2290,2290,2290,2290,0
|
|
20230731,165900,1615049840,2290,2290,2290,2290,0
|
|
20230731,165800,1615049840,2290,2290,2290,2290,0
|
|
20230731,165700,1615049840,2290,2290,2290,2290,0
|
|
20230731,165600,1615049840,2290,2290,2290,2290,0
|
|
20230731,165500,1615049840,2290,2290,2290,2290,0
|
|
20230731,165400,1615049840,2290,2290,2290,2290,0
|
|
20230731,165300,1615049840,2290,2290,2290,2290,0
|
|
20230731,165200,1615049840,2290,2290,2290,2290,0
|
|
20230731,165100,1615049840,2290,2290,2290,2290,0
|
|
20230731,165000,1615049840,2290,2290,2290,2290,0
|
|
20230731,164900,1615049840,2290,2290,2290,2290,0
|
|
20230731,164800,1615049840,2290,2290,2290,2290,0
|
|
20230731,164700,1615049840,2290,2290,2290,2290,0
|
|
20230731,164600,1615049840,2290,2290,2290,2290,0
|
|
20230731,164500,1615049840,2290,2290,2290,2290,0
|
|
20230731,164400,1615049840,2290,2290,2290,2290,0
|
|
20230731,164300,1615049840,2290,2290,2290,2290,0
|
|
20230731,164200,1615049840,2290,2290,2290,2290,15674
|
|
20230731,164100,1615049840,2290,2290,2290,2290,0
|
|
20230731,164000,1615049840,2290,2290,2290,2290,0
|
|
20230731,163900,1615049840,2290,2290,2290,2290,0
|
|
20230731,163800,1615049840,2290,2290,2290,2290,0
|
|
20230731,163700,1615049840,2290,2290,2290,2290,0
|
|
20230731,163600,1615049840,2290,2290,2290,2290,0
|
|
20230731,163500,1615049840,2290,2290,2290,2290,0
|
|
20230731,163400,1615049840,2290,2290,2290,2290,0
|
|
20230731,163300,1615049840,2290,2290,2290,2290,0
|
|
20230731,163200,1615049840,2290,2290,2290,2290,0
|
|
20230731,163100,1615049840,2290,2290,2290,2290,0
|
|
20230731,163000,1615049840,2290,2290,2290,2290,0
|
|
20230731,162900,1615049840,2290,2290,2290,2290,0
|
|
20230731,162800,1615049840,2290,2290,2290,2290,0
|
|
20230731,162700,1615049840,2290,2290,2290,2290,0
|
|
20230731,162600,1615049840,2290,2290,2290,2290,0
|
|
20230731,162500,1615049840,2290,2290,2290,2290,0
|
|
20230731,162400,1615049840,2290,2290,2290,2290,0
|
|
20230731,162300,1615049840,2290,2290,2290,2290,0
|
|
20230731,162200,1615049840,2290,2290,2290,2290,0
|
|
20230731,162100,1615049840,2290,2290,2290,2290,0
|
|
20230731,162000,1615049840,2290,2290,2290,2290,0
|
|
20230731,161900,1615049840,2290,2290,2290,2290,0
|
|
20230731,161800,1615049840,2290,2290,2290,2290,0
|
|
20230731,161700,1615049840,2290,2290,2290,2290,0
|
|
20230731,161600,1615049840,2290,2290,2290,2290,0
|
|
20230731,161500,1615049840,2290,2290,2290,2290,0
|
|
20230731,161400,1615049840,2290,2290,2290,2290,0
|
|
20230731,161300,1615049840,2290,2290,2290,2290,0
|
|
20230731,161200,1615049840,2290,2290,2290,2290,15674
|
|
20230731,161100,1615049840,2290,2290,2290,2290,0
|
|
20230731,161000,1615049840,2290,2290,2290,2290,0
|
|
20230731,160900,1615049840,2290,2290,2290,2290,0
|
|
20230731,160800,1615049840,2290,2290,2290,2290,0
|
|
20230731,160700,1615049840,2290,2290,2290,2290,0
|
|
20230731,160600,1615049840,2290,2290,2290,2290,0
|
|
20230731,160500,1615049840,2290,2290,2290,2290,0
|
|
20230731,160400,1615049840,2290,2290,2290,2290,0
|
|
20230731,160300,1615049840,2290,2290,2290,2290,0
|
|
20230731,160200,1615049840,2290,2290,2290,2290,0
|
|
20230731,160100,1615049840,2290,2290,2290,2290,0
|
|
20230731,160000,1615049840,2290,2290,2290,2290,0
|
|
20230731,155900,1615049840,2290,2290,2290,2290,0
|
|
20230731,155800,1615049840,2290,2290,2290,2290,0
|
|
20230731,155700,1615049840,2290,2290,2290,2290,0
|
|
20230731,155600,1615049840,2290,2290,2290,2290,0
|
|
20230731,155500,1615049840,2290,2290,2290,2290,0
|
|
20230731,155400,1615049840,2290,2290,2290,2290,0
|
|
20230731,155300,1615049840,2290,2290,2290,2290,0
|
|
20230731,155200,1615049840,2290,2290,2290,2290,0
|
|
20230731,155100,1615049840,2290,2290,2290,2290,0
|
|
20230731,155000,1615049840,2290,2290,2290,2290,0
|
|
20230731,154900,1615049840,2290,2290,2290,2290,0
|
|
20230731,154800,1615049840,2290,2290,2290,2290,0
|
|
20230731,154700,1615049840,2290,2290,2290,2290,0
|
|
20230731,154600,1615049840,2290,2290,2290,2290,0
|
|
20230731,154500,1615049840,2290,2290,2290,2290,0
|
|
20230731,154400,1615049840,2290,2290,2290,2290,0
|
|
20230731,154300,1615049840,2290,2290,2290,2290,0
|
|
20230731,154200,1615049840,2290,2290,2290,2290,15674
|
|
20230731,154100,1615049840,2290,2290,2290,2290,0
|
|
20230731,154000,1615049840,2290,2290,2290,2290,0
|
|
20230731,153900,1615049840,2290,2290,2290,2290,0
|
|
20230731,153800,1615049840,2290,2290,2290,2290,0
|
|
20230731,153700,1615049840,2290,2290,2290,2290,0
|
|
20230731,153600,1615049840,2290,2290,2290,2290,0
|
|
20230731,153500,1615049840,2290,2290,2290,2290,0
|
|
20230731,153400,1615049840,2290,2290,2290,2290,0
|
|
20230731,153300,1615049840,2290,2290,2290,2290,0
|
|
20230731,153200,1615049840,2290,2290,2290,2290,0
|
|
20230731,153100,1615049840,2290,2290,2290,2290,0
|
|
20230731,153000,1615049840,2290,2290,2290,2290,15674
|
|
20230731,152900,1579156380,2285,2285,2285,2285,0
|
|
20230731,152800,1579156380,2285,2285,2285,2285,0
|
|
20230731,152700,1579156380,2285,2285,2285,2285,0
|
|
20230731,152600,1579156380,2285,2285,2285,2285,0
|
|
20230731,152500,1579156380,2285,2285,2285,2285,0
|
|
20230731,152400,1579156380,2285,2285,2285,2285,0
|
|
20230731,152300,1579156380,2285,2285,2285,2285,0
|
|
20230731,152200,1579156380,2285,2285,2285,2285,0
|
|
20230731,152100,1579156380,2285,2285,2285,2285,0
|
|
20230731,152000,1579156380,2285,2285,2285,2285,0
|
|
20230731,151900,1579156380,2285,2285,2290,2280,4554
|
|
20230731,151800,1568736640,2285,2285,2285,2285,612
|
|
20230731,151700,1567338220,2280,2280,2280,2275,3480
|
|
20230731,151600,1559403825,2280,2280,2285,2280,1414
|
|
20230731,151500,1556179900,2280,2280,2285,2280,1035
|
|
20230731,151400,1553820095,2280,2280,2285,2280,662
|
|
20230731,151300,1552310480,2280,2270,2285,2270,9355
|
|
20230731,151200,1530937225,2270,2280,2285,2270,4392
|
|
20230731,151100,1520945570,2275,2275,2280,2275,91
|
|
20230731,151000,1520738540,2280,2275,2280,2275,238
|
|
20230731,150900,1520196425,2280,2280,2280,2275,247
|
|
20230731,150800,1519633345,2280,2275,2280,2275,2182
|
|
20230731,150700,1514658400,2280,2275,2280,2275,275
|
|
20230731,150600,1514031960,2275,2275,2280,2275,1906
|
|
20230731,150500,1509689820,2275,2275,2280,2275,356
|
|
20230731,150400,1508879250,2275,2275,2275,2275,69
|
|
20230731,150300,1508722275,2275,2275,2275,2275,1321
|
|
20230731,150200,1505717000,2275,2275,2275,2275,48
|
|
20230731,150100,1505607800,2270,2275,2285,2270,3705
|
|
20230731,150000,1497176460,2270,2275,2275,2270,290
|
|
20230731,145900,1496518140,2275,2270,2275,2270,88
|
|
20230731,145800,1496318375,2275,2270,2275,2270,259
|
|
20230731,145700,1495730195,2275,2275,2275,2275,1302
|
|
20230731,145600,1492768145,2275,2275,2275,2275,2676
|
|
20230731,145500,1486680245,2280,2280,2280,2280,4120
|
|
20230731,145400,1477286645,2285,2280,2285,2275,8340
|
|
20230731,145300,1458268135,2280,2280,2280,2280,5895
|
|
20230731,145200,1444827535,2285,2280,2285,2280,432
|
|
20230731,145100,1443840915,2285,2285,2285,2280,690
|
|
20230731,145000,1442265520,2290,2290,2290,2285,897
|
|
20230731,144900,1440215815,2290,2285,2290,2280,3517
|
|
20230731,144800,1432179745,2285,2280,2285,2280,90
|
|
20230731,144700,1431974530,2280,2280,2285,2280,102
|
|
20230731,144600,1431741960,2285,2285,2285,2275,1105
|
|
20230731,144500,1429218060,2275,2275,2275,2275,347
|
|
20230731,144400,1428428635,2285,2285,2285,2275,7233
|
|
20230731,144300,1411966665,2280,2280,2285,2275,2196
|
|
20230731,144200,1406960350,2275,2275,2280,2275,348
|
|
20230731,144100,1406168640,2280,2280,2280,2275,222
|
|
20230731,144000,1405663020,2280,2280,2280,2275,274
|
|
20230731,143900,1405038595,2280,2275,2280,2275,1167
|
|
20230731,143800,1402383640,2275,2275,2275,2275,148
|
|
20230731,143700,1402046940,2275,2275,2280,2275,115
|
|
20230731,143600,1401785240,2275,2275,2275,2275,247
|
|
20230731,143500,1401223315,2275,2280,2280,2275,180
|
|
20230731,143400,1400813765,2275,2275,2275,2275,104
|
|
20230731,143300,1400577165,2275,2275,2275,2275,241
|
|
20230731,143200,1400028890,2275,2275,2280,2275,994
|
|
20230731,143100,1397763145,2275,2275,2275,2275,350
|
|
20230731,143000,1396966895,2275,2275,2280,2275,698
|
|
20230731,142900,1395378940,2280,2275,2280,2275,56
|
|
20230731,142800,1395251530,2275,2275,2280,2275,72
|
|
20230731,142700,1395087725,2275,2275,2285,2275,487
|
|
20230731,142600,1393979415,2280,2275,2280,2275,147
|
|
20230731,142500,1393644760,2280,2275,2280,2275,55
|
|
20230731,142400,1393519630,2275,2275,2275,2275,334
|
|
20230731,142300,1392759780,2275,2280,2280,2275,2810
|
|
20230731,142200,1386353275,2275,2275,2275,2275,100
|
|
20230731,142100,1386125775,2275,2275,2280,2275,478
|
|
20230731,142000,1385038315,2275,2275,2275,2275,214
|
|
20230731,141900,1384551465,2275,2275,2275,2275,109
|
|
20230731,141800,1384303490,2275,2275,2275,2275,250
|
|
20230731,141700,1383734740,2275,2275,2280,2275,1056
|
|
20230731,141600,1381332330,2275,2270,2275,2270,103
|
|
20230731,141500,1381098515,2275,2280,2280,2270,463
|
|
20230731,141400,1380046995,2275,2275,2275,2275,66
|
|
20230731,141300,1379896845,2275,2275,2275,2275,97
|
|
20230731,141200,1379676170,2270,2275,2275,2270,169
|
|
20230731,141100,1379292205,2280,2275,2280,2275,717
|
|
20230731,141000,1377660530,2270,2275,2280,2270,306
|
|
20230731,140900,1376964145,2275,2275,2275,2275,2109
|
|
20230731,140800,1372166170,2275,2280,2280,2275,103
|
|
20230731,140700,1371931840,2275,2275,2275,2275,60
|
|
20230731,140600,1371795340,2275,2285,2285,2275,7158
|
|
20230731,140500,1355475400,2285,2280,2285,2280,554
|
|
20230731,140400,1354211280,2280,2280,2280,2280,98
|
|
20230731,140300,1353987840,2285,2275,2285,2275,4213
|
|
20230731,140200,1344363745,2275,2280,2280,2275,4043
|
|
20230731,140100,1335145960,2280,2275,2280,2270,9225
|
|
20230731,140000,1314122760,2270,2270,2270,2270,2105
|
|
20230731,135900,1309344410,2275,2275,2275,2275,190
|
|
20230731,135800,1308912160,2275,2280,2280,2270,78
|
|
20230731,135700,1308735085,2275,2270,2275,2270,696
|
|
20230731,135600,1307152660,2275,2275,2275,2275,3346
|
|
20230731,135500,1299540510,2280,2275,2280,2275,63
|
|
20230731,135400,1299397180,2275,2275,2275,2275,744
|
|
20230731,135300,1297704580,2275,2275,2275,2275,877
|
|
20230731,135200,1295709405,2275,2275,2275,2275,310
|
|
20230731,135100,1295004155,2270,2270,2275,2270,112
|
|
20230731,135000,1294749910,2275,2270,2275,2270,841
|
|
20230731,134900,1292837470,2270,2270,2275,2270,846
|
|
20230731,134800,1290915825,2270,2270,2270,2270,233
|
|
20230731,134700,1290386915,2270,2270,2275,2270,123
|
|
20230731,134600,1290107695,2270,2270,2270,2270,102
|
|
20230731,134500,1289876155,2270,2270,2270,2270,299
|
|
20230731,134400,1289197425,2270,2270,2270,2270,58
|
|
20230731,134300,1289065765,2275,2270,2275,2270,350
|
|
20230731,134200,1288270005,2275,2270,2275,2270,825
|
|
20230731,134100,1286394605,2270,2275,2275,2270,1008
|
|
20230731,134000,1284104260,2275,2275,2275,2275,58
|
|
20230731,133900,1283972310,2270,2270,2275,2270,2283
|
|
20230731,133800,1278778800,2270,2270,2270,2270,330
|
|
20230731,133700,1278029700,2270,2270,2270,2270,54
|
|
20230731,133600,1277907120,2270,2270,2270,2270,166
|
|
20230731,133500,1277530300,2275,2275,2275,2275,596
|
|
20230731,133400,1276174400,2275,2280,2280,2275,209
|
|
20230731,133300,1275698875,2280,2280,2280,2275,168
|
|
20230731,133200,1275316170,2280,2275,2280,2275,301
|
|
20230731,133100,1274631390,2275,2275,2275,2275,102
|
|
20230731,133000,1274399340,2275,2275,2280,2275,100
|
|
20230731,132900,1274171835,2275,2275,2275,2275,8486
|
|
20230731,132800,1254866185,2275,2275,2280,2275,121
|
|
20230731,132700,1254590850,2280,2285,2285,2280,13319
|
|
20230731,132600,1224223475,2280,2285,2285,2280,825
|
|
20230731,132500,1222339545,2280,2280,2285,2280,861
|
|
20230731,132400,1220372700,2280,2285,2285,2280,293
|
|
20230731,132300,1219704655,2280,2275,2280,2275,2011
|
|
20230731,132200,1215120085,2275,2280,2280,2275,202
|
|
20230731,132100,1214659905,2275,2275,2275,2270,1588
|
|
20230731,132000,1211047435,2275,2275,2275,2270,1837
|
|
20230731,131900,1206868535,2275,2275,2275,2275,292
|
|
20230731,131800,1206204235,2275,2280,2280,2275,222
|
|
20230731,131700,1205698350,2275,2275,2280,2275,286
|
|
20230731,131600,1205047695,2275,2275,2275,2275,0
|
|
20230731,131500,1205047695,2275,2275,2275,2275,212
|
|
20230731,131400,1204565395,2280,2275,2280,2275,1837
|
|
20230731,131300,1200385720,2275,2275,2275,2275,52
|
|
20230731,131200,1200267420,2275,2275,2275,2275,215
|
|
20230731,131100,1199778295,2280,2275,2280,2275,143
|
|
20230731,131000,1199452855,2275,2280,2280,2275,56
|
|
20230731,130900,1199325440,2280,2285,2285,2280,1177
|
|
20230731,130800,1196641630,2280,2280,2280,2280,1934
|
|
20230731,130700,1192232110,2275,2280,2280,2275,558
|
|
20230731,130600,1190960160,2275,2275,2275,2275,110
|
|
20230731,130500,1190709910,2280,2275,2280,2275,255
|
|
20230731,130400,1190129775,2275,2275,2275,2275,658
|
|
20230731,130300,1188632825,2270,2270,2270,2270,53
|
|
20230731,130200,1188512515,2275,2275,2280,2275,697
|
|
20230731,130100,1186926835,2275,2275,2275,2275,68
|
|
20230731,130000,1186772135,2275,2275,2275,2275,2393
|
|
20230731,125900,1181328060,2275,2275,2280,2275,326
|
|
20230731,125800,1180585940,2275,2275,2275,2275,1573
|
|
20230731,125700,1177007365,2275,2275,2275,2275,221
|
|
20230731,125600,1176504590,2275,2270,2275,2270,259
|
|
20230731,125500,1175916605,2270,2275,2275,2270,2365
|
|
20230731,125400,1170546630,2280,2275,2280,2275,105
|
|
20230731,125300,1170307740,2275,2270,2275,2270,612
|
|
20230731,125200,1168918000,2270,2275,2280,2270,368
|
|
20230731,125100,1168080055,2275,2275,2275,2275,3098
|
|
20230731,125000,1161032105,2275,2275,2275,2275,291
|
|
20230731,124900,1160370080,2275,2275,2275,2275,211
|
|
20230731,124800,1159890055,2275,2275,2275,2275,3296
|
|
20230731,124700,1152391655,2275,2280,2280,2275,396
|
|
20230731,124600,1151490255,2275,2275,2280,2275,107
|
|
20230731,124500,1151246580,2275,2280,2280,2275,139
|
|
20230731,124400,1150930305,2275,2280,2280,2275,8242
|
|
20230731,124300,1132139060,2285,2280,2285,2280,56
|
|
20230731,124200,1132011365,2280,2280,2280,2280,278
|
|
20230731,124100,1131377525,2280,2275,2280,2275,2694
|
|
20230731,124000,1125235525,2280,2280,2285,2275,2761
|
|
20230731,123900,1118947915,2280,2280,2280,2275,775
|
|
20230731,123800,1117181580,2275,2275,2280,2275,334
|
|
20230731,123700,1116421725,2285,2280,2285,2280,100
|
|
20230731,123600,1116193515,2280,2275,2280,2275,248
|
|
20230731,123500,1115628315,2275,2285,2285,2275,58
|
|
20230731,123400,1115496315,2280,2285,2285,2280,9570
|
|
20230731,123300,1093674090,2285,2285,2285,2285,1401
|
|
20230731,123200,1090472805,2290,2280,2290,2280,2015
|
|
20230731,123100,1085868745,2285,2280,2285,2280,558
|
|
20230731,123000,1084596485,2280,2275,2280,2275,2044
|
|
20230731,122900,1079936675,2275,2280,2280,2275,196
|
|
20230731,122800,1079490275,2275,2275,2275,2275,69
|
|
20230731,122700,1079333300,2275,2275,2275,2275,110
|
|
20230731,122600,1079083050,2275,2275,2275,2275,580
|
|
20230731,122500,1077763550,2275,2275,2275,2275,433
|
|
20230731,122400,1076778475,2275,2275,2275,2275,64
|
|
20230731,122300,1076632875,2275,2280,2280,2275,10151
|
|
20230731,122200,1053538840,2280,2280,2280,2275,1732
|
|
20230731,122100,1049589885,2280,2280,2280,2275,1098
|
|
20230731,122000,1047086995,2280,2275,2280,2275,259
|
|
20230731,121900,1046496770,2280,2280,2280,2280,5720
|
|
20230731,121800,1033455170,2280,2280,2280,2280,769
|
|
20230731,121700,1031701850,2285,2280,2285,2280,82
|
|
20230731,121600,1031514735,2285,2285,2285,2285,970
|
|
20230731,121500,1029298285,2285,2280,2285,2280,822
|
|
20230731,121400,1027424025,2280,2285,2285,2280,2309
|
|
20230731,121300,1022148540,2285,2285,2290,2285,76
|
|
20230731,121200,1021974770,2285,2290,2295,2285,3107
|
|
20230731,121100,1014844855,2290,2290,2290,2285,879
|
|
20230731,121000,1012833740,2290,2290,2295,2280,1087
|
|
20230731,120900,1010340835,2285,2285,2285,2280,1870
|
|
20230731,120800,1006067995,2285,2290,2290,2285,164
|
|
20230731,120700,1005693130,2290,2290,2290,2290,102
|
|
20230731,120600,1005459550,2290,2290,2290,2290,115
|
|
20230731,120500,1005196200,2290,2290,2295,2290,1836
|
|
20230731,120400,1000986260,2290,2290,2300,2290,2005
|
|
20230731,120300,996384380,2295,2300,2300,2290,3397
|
|
20230731,120200,988586085,2300,2295,2300,2295,5920
|
|
20230731,120100,974994865,2290,2290,2290,2290,114
|
|
20230731,120000,974733805,2290,2290,2290,2290,202
|
|
20230731,115900,974271225,2290,2290,2290,2290,753
|
|
20230731,115800,972546855,2290,2290,2290,2290,2267
|
|
20230731,115700,967355425,2290,2290,2290,2290,3972
|
|
20230731,115600,958259545,2285,2285,2285,2285,348
|
|
20230731,115500,957464365,2285,2285,2285,2285,1267
|
|
20230731,115400,954569270,2285,2285,2285,2285,52
|
|
20230731,115300,954450450,2285,2290,2290,2285,1619
|
|
20230731,115200,950743195,2290,2290,2290,2290,2954
|
|
20230731,115100,943978535,2290,2290,2290,2290,3302
|
|
20230731,115000,936416955,2295,2290,2295,2290,980
|
|
20230731,114900,934172725,2290,2280,2295,2280,8602
|
|
20230731,114800,914464345,2285,2285,2285,2285,1691
|
|
20230731,114700,910600410,2285,2285,2285,2280,2709
|
|
20230731,114600,904410630,2285,2285,2285,2280,3783
|
|
20230731,114500,895766770,2280,2280,2280,2280,102
|
|
20230731,114400,895534210,2280,2280,2280,2280,289
|
|
20230731,114300,894875290,2280,2280,2280,2280,1730
|
|
20230731,114200,890930890,2280,2280,2280,2280,98
|
|
20230731,114100,890707450,2280,2280,2280,2280,348
|
|
20230731,114000,889914010,2280,2280,2280,2280,234
|
|
20230731,113900,889380490,2280,2280,2280,2280,94
|
|
20230731,113800,889166170,2280,2280,2280,2280,335
|
|
20230731,113700,888402370,2280,2285,2285,2280,2648
|
|
20230731,113600,882352215,2280,2285,2285,2280,100
|
|
20230731,113500,882124025,2280,2285,2285,2275,1309
|
|
20230731,113400,879139465,2280,2275,2280,2275,102
|
|
20230731,113300,878907190,2275,2280,2280,2275,217
|
|
20230731,113200,878413510,2280,2280,2285,2280,98
|
|
20230731,113100,878190065,2285,2280,2285,2280,973
|
|
20230731,113000,875967400,2285,2285,2285,2275,104
|
|
20230731,112900,875730780,2275,2275,2280,2275,351
|
|
20230731,112800,874932250,2275,2275,2275,2275,9
|
|
20230731,112700,874911775,2275,2275,2275,2275,255
|
|
20230731,112600,874331650,2275,2280,2285,2275,1058
|
|
20230731,112500,871923765,2285,2280,2285,2280,1340
|
|
20230731,112400,868863100,2280,2275,2280,2275,1486
|
|
20230731,112300,865478200,2275,2280,2285,2275,2735
|
|
20230731,112200,859252795,2280,2280,2280,2275,769
|
|
20230731,112100,857501485,2275,2285,2285,2275,1744
|
|
20230731,112000,853525240,2280,2280,2280,2280,720
|
|
20230731,111900,851883640,2280,2275,2280,2275,719
|
|
20230731,111800,850244915,2275,2285,2285,2275,262
|
|
20230731,111700,849648855,2280,2275,2285,2275,3860
|
|
20230731,111600,840844795,2275,2275,2275,2275,98
|
|
20230731,111500,840621845,2280,2275,2280,2275,286
|
|
20230731,111400,839970195,2275,2275,2275,2275,332
|
|
20230731,111300,839214895,2275,2275,2280,2275,420
|
|
20230731,111200,838258395,2275,2270,2275,2270,494
|
|
20230731,111100,837134780,2270,2270,2275,2270,407
|
|
20230731,111000,836210875,2270,2275,2275,2270,963
|
|
20230731,110900,834024510,2280,2275,2280,2275,73
|
|
20230731,110800,833858385,2275,2275,2275,2275,642
|
|
20230731,110700,832397835,2285,2280,2285,2275,626
|
|
20230731,110600,830969290,2275,2275,2275,2275,5100
|
|
20230731,110500,819366790,2275,2280,2280,2275,2459
|
|
20230731,110400,813760910,2285,2280,2285,2280,10846
|
|
20230731,110300,788982030,2280,2285,2285,2280,427
|
|
20230731,110200,788007065,2280,2285,2285,2275,159
|
|
20230731,110100,787644855,2290,2275,2290,2270,6093
|
|
20230731,110000,773756825,2275,2275,2275,2270,3528
|
|
20230731,105900,765739620,2275,2270,2275,2270,866
|
|
20230731,105800,763769910,2270,2270,2270,2270,310
|
|
20230731,105700,763066210,2270,2270,2270,2270,51
|
|
20230731,105600,762950440,2270,2270,2270,2270,189
|
|
20230731,105500,762521410,2270,2270,2270,2270,783
|
|
20230731,105400,760744000,2270,2270,2270,2270,200
|
|
20230731,105300,760290000,2265,2270,2275,2265,10921
|
|
20230731,105200,735496210,2270,2275,2275,2270,480
|
|
20230731,105100,734406560,2270,2270,2270,2270,7500
|
|
20230731,105000,717381560,2270,2275,2275,2270,7413
|
|
20230731,104900,700516995,2275,2275,2275,2275,259
|
|
20230731,104800,699927770,2275,2275,2275,2275,103
|
|
20230731,104700,699693445,2280,2275,2280,2275,1300
|
|
20230731,104600,696730445,2285,2285,2290,2280,9928
|
|
20230731,104500,674078060,2290,2295,2295,2290,583
|
|
20230731,104400,672741740,2295,2285,2295,2285,1923
|
|
20230731,104300,668340360,2290,2290,2290,2285,7
|
|
20230731,104200,668324345,2290,2280,2290,2280,2465
|
|
20230731,104100,662680335,2280,2285,2285,2280,129
|
|
20230731,104000,662386205,2285,2290,2290,2280,370
|
|
20230731,103900,661541250,2290,2285,2290,2285,213
|
|
20230731,103800,661054115,2290,2290,2290,2280,2467
|
|
20230731,103700,655413045,2290,2285,2290,2285,3031
|
|
20230731,103600,648476815,2290,2290,2290,2285,56
|
|
20230731,103500,648348815,2290,2280,2290,2280,1770
|
|
20230731,103400,644302910,2280,2280,2280,2280,260
|
|
20230731,103300,643710110,2280,2285,2285,2280,2279
|
|
20230731,103200,638512480,2280,2280,2280,2280,79
|
|
20230731,103100,638332360,2280,2285,2290,2275,257
|
|
20230731,103000,637745275,2290,2285,2290,2285,52
|
|
20230731,102900,637626420,2280,2280,2280,2280,1482
|
|
20230731,102800,634247460,2280,2290,2290,2275,2121
|
|
20230731,102700,629393480,2285,2280,2285,2280,1263
|
|
20230731,102600,626507770,2285,2280,2285,2275,4918
|
|
20230731,102500,615313405,2280,2285,2290,2280,3858
|
|
20230731,102400,606488865,2280,2285,2285,2280,161
|
|
20230731,102300,606121205,2280,2280,2285,2280,2181
|
|
20230731,102200,601140510,2280,2270,2280,2270,440
|
|
20230731,102100,600138320,2270,2270,2285,2270,1385
|
|
20230731,102000,596994310,2290,2285,2290,2265,20913
|
|
20230731,101900,549377300,2290,2285,2295,2285,136
|
|
20230731,101800,549066230,2290,2285,2290,2285,1961
|
|
20230731,101700,544577500,2285,2285,2295,2285,4160
|
|
20230731,101600,535056740,2285,2290,2290,2280,189
|
|
20230731,101500,534625765,2285,2285,2285,2285,2860
|
|
20230731,101400,528090665,2285,2280,2285,2280,796
|
|
20230731,101300,526275780,2280,2280,2280,2280,109
|
|
20230731,101200,526027260,2280,2280,2285,2280,1349
|
|
20230731,101100,522951525,2280,2280,2280,2280,1106
|
|
20230731,101000,520429845,2285,2280,2285,2280,982
|
|
20230731,100900,518190880,2280,2285,2285,2280,1868
|
|
20230731,100800,513929440,2280,2275,2280,2275,2828
|
|
20230731,100700,507482540,2270,2270,2275,2270,937
|
|
20230731,100600,505351175,2275,2275,2275,2275,900
|
|
20230731,100500,503303675,2275,2270,2280,2270,1464
|
|
20230731,100400,499973825,2270,2270,2270,2270,420
|
|
20230731,100300,499020425,2270,2275,2275,2270,2300
|
|
20230731,100200,493796540,2275,2285,2285,2275,5916
|
|
20230731,100100,480305580,2285,2275,2285,2270,2550
|
|
20230731,100000,474494320,2280,2285,2285,2270,5058
|
|
20230731,095900,462937075,2285,2285,2285,2265,5660
|
|
20230731,095800,450012635,2285,2270,2285,2270,5102
|
|
20230731,095700,438390240,2275,2270,2275,2265,1318
|
|
20230731,095600,435399865,2270,2265,2270,2265,175
|
|
20230731,095500,435002620,2270,2270,2270,2270,229
|
|
20230731,095400,434482790,2270,2265,2275,2255,4315
|
|
20230731,095300,424692325,2260,2260,2260,2250,389
|
|
20230731,095200,423813285,2250,2265,2265,2250,13063
|
|
20230731,095100,394364715,2260,2260,2260,2260,708
|
|
20230731,095000,392764635,2255,2255,2255,2255,112
|
|
20230731,094900,392512075,2255,2255,2255,2255,388
|
|
20230731,094800,391637135,2255,2255,2260,2250,2547
|
|
20230731,094700,385893725,2255,2265,2265,2255,3710
|
|
20230731,094600,377508490,2265,2265,2265,2265,46
|
|
20230731,094500,377404300,2260,2260,2260,2260,10
|
|
20230731,094400,377381700,2260,2255,2260,2255,410
|
|
20230731,094300,376455300,2255,2260,2270,2255,6617
|
|
20230731,094200,361468940,2250,2265,2265,2250,2
|
|
20230731,094100,361464425,2260,2260,2260,2250,8535
|
|
20230731,094000,342228495,2260,2260,2260,2260,6101
|
|
20230731,093900,328440235,2255,2255,2255,2255,2
|
|
20230731,093800,328435725,2250,2255,2255,2250,508
|
|
20230731,093700,327292685,2250,2250,2250,2250,4025
|
|
20230731,093600,318236435,2245,2250,2250,2245,2745
|
|
20230731,093500,312072765,2250,2260,2260,2250,14261
|
|
20230731,093400,279980465,2260,2265,2265,2260,2647
|
|
20230731,093300,273992245,2265,2260,2265,2260,2155
|
|
20230731,093200,269115015,2260,2260,2260,2250,4242
|
|
20230731,093100,259538975,2260,2255,2260,2255,907
|
|
20230731,093000,257489455,2255,2255,2255,2255,140
|
|
20230731,092900,257173755,2250,2255,2260,2250,1317
|
|
20230731,092800,254206720,2240,2260,2260,2240,1578
|
|
20230731,092700,250664475,2260,2255,2260,2255,1836
|
|
20230731,092600,246516145,2255,2250,2255,2250,2716
|
|
20230731,092500,240391570,2250,2240,2250,2240,1227
|
|
20230731,092400,237636090,2240,2235,2240,2230,3493
|
|
20230731,092300,229828170,2230,2235,2240,2230,3818
|
|
20230731,092200,221300405,2230,2240,2240,2230,1719
|
|
20230731,092100,217453465,2235,2235,2240,2235,1243
|
|
20230731,092000,214672895,2240,2235,2240,2230,6976
|
|
20230731,091900,199104200,2240,2240,2240,2240,117
|
|
20230731,091800,198842120,2240,2235,2240,2235,1501
|
|
20230731,091700,195481380,2235,2235,2235,2235,196
|
|
20230731,091600,195043320,2235,2235,2235,2235,2000
|
|
20230731,091500,190573320,2235,2240,2240,2235,4097
|
|
20230731,091400,181402805,2245,2250,2250,2245,10618
|
|
20230731,091300,157556700,2245,2250,2250,2245,9944
|
|
20230731,091200,135209720,2250,2255,2255,2250,5832
|
|
20230731,091100,122086720,2255,2250,2255,2250,3321
|
|
20230731,091000,114602270,2255,2245,2255,2245,10850
|
|
20230731,090900,90178225,2245,2245,2250,2245,8943
|
|
20230731,090800,70096185,2245,2245,2245,2245,1
|
|
20230731,090700,70093940,2250,2245,2250,2240,629
|
|
20230731,090600,68681625,2245,2245,2245,2245,347
|
|
20230731,090500,67902610,2240,2240,2240,2240,0
|
|
20230731,090400,67902610,2240,2245,2245,2240,2075
|
|
20230731,090300,63244240,2230,2235,2245,2230,5943
|
|
20230731,090200,49943505,2235,2245,2245,2235,6206
|
|
20230731,090100,36040750,2245,2250,2250,2245,1701
|
|
20230731,090000,32220040,2245,2240,2250,2240,14369
|