671 lines
32 KiB
CSV
671 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230731,200800,358610185,2315,2315,2315,2315,4029
|
|
20230731,200700,358610185,2315,2315,2315,2315,0
|
|
20230731,200600,358610185,2315,2315,2315,2315,0
|
|
20230731,200500,358610185,2315,2315,2315,2315,0
|
|
20230731,200400,358610185,2315,2315,2315,2315,0
|
|
20230731,200300,358610185,2315,2315,2315,2315,0
|
|
20230731,200200,358610185,2315,2315,2315,2315,0
|
|
20230731,200100,358610185,2315,2315,2315,2315,0
|
|
20230731,200000,358610185,2315,2315,2315,2315,0
|
|
20230731,195900,358610185,2315,2315,2315,2315,0
|
|
20230731,195800,358610185,2315,2315,2315,2315,0
|
|
20230731,195700,358610185,2315,2315,2315,2315,0
|
|
20230731,195600,358610185,2315,2315,2315,2315,0
|
|
20230731,195500,358610185,2315,2315,2315,2315,0
|
|
20230731,195400,358610185,2315,2315,2315,2315,0
|
|
20230731,195300,358610185,2315,2315,2315,2315,0
|
|
20230731,195200,358610185,2315,2315,2315,2315,0
|
|
20230731,195100,358610185,2315,2315,2315,2315,0
|
|
20230731,195000,358610185,2315,2315,2315,2315,0
|
|
20230731,194900,358610185,2315,2315,2315,2315,0
|
|
20230731,194800,358610185,2315,2315,2315,2315,0
|
|
20230731,194700,358610185,2315,2315,2315,2315,0
|
|
20230731,194600,358610185,2315,2315,2315,2315,0
|
|
20230731,194500,358610185,2315,2315,2315,2315,0
|
|
20230731,194400,358610185,2315,2315,2315,2315,0
|
|
20230731,194300,358610185,2315,2315,2315,2315,0
|
|
20230731,194200,358610185,2315,2315,2315,2315,0
|
|
20230731,194100,358610185,2315,2315,2315,2315,0
|
|
20230731,194000,358610185,2315,2315,2315,2315,0
|
|
20230731,193900,358610185,2315,2315,2315,2315,0
|
|
20230731,193800,358610185,2315,2315,2315,2315,4029
|
|
20230731,193700,358610185,2315,2315,2315,2315,0
|
|
20230731,193600,358610185,2315,2315,2315,2315,0
|
|
20230731,193500,358610185,2315,2315,2315,2315,0
|
|
20230731,193400,358610185,2315,2315,2315,2315,0
|
|
20230731,193300,358610185,2315,2315,2315,2315,0
|
|
20230731,193200,358610185,2315,2315,2315,2315,0
|
|
20230731,193100,358610185,2315,2315,2315,2315,0
|
|
20230731,193000,358610185,2315,2315,2315,2315,0
|
|
20230731,192900,358610185,2315,2315,2315,2315,0
|
|
20230731,192800,358610185,2315,2315,2315,2315,0
|
|
20230731,192700,358610185,2315,2315,2315,2315,0
|
|
20230731,192600,358610185,2315,2315,2315,2315,0
|
|
20230731,192500,358610185,2315,2315,2315,2315,0
|
|
20230731,192400,358610185,2315,2315,2315,2315,0
|
|
20230731,192300,358610185,2315,2315,2315,2315,0
|
|
20230731,192200,358610185,2315,2315,2315,2315,0
|
|
20230731,192100,358610185,2315,2315,2315,2315,0
|
|
20230731,192000,358610185,2315,2315,2315,2315,0
|
|
20230731,191900,358610185,2315,2315,2315,2315,0
|
|
20230731,191800,358610185,2315,2315,2315,2315,0
|
|
20230731,191700,358610185,2315,2315,2315,2315,0
|
|
20230731,191600,358610185,2315,2315,2315,2315,0
|
|
20230731,191500,358610185,2315,2315,2315,2315,0
|
|
20230731,191400,358610185,2315,2315,2315,2315,0
|
|
20230731,191300,358610185,2315,2315,2315,2315,0
|
|
20230731,191200,358610185,2315,2315,2315,2315,0
|
|
20230731,191100,358610185,2315,2315,2315,2315,0
|
|
20230731,191000,358610185,2315,2315,2315,2315,0
|
|
20230731,190900,358610185,2315,2315,2315,2315,0
|
|
20230731,190800,358610185,2315,2315,2315,2315,4029
|
|
20230731,190700,358610185,2315,2315,2315,2315,0
|
|
20230731,190600,358610185,2315,2315,2315,2315,0
|
|
20230731,190500,358610185,2315,2315,2315,2315,0
|
|
20230731,190400,358610185,2315,2315,2315,2315,0
|
|
20230731,190300,358610185,2315,2315,2315,2315,0
|
|
20230731,190200,358610185,2315,2315,2315,2315,0
|
|
20230731,190100,358610185,2315,2315,2315,2315,0
|
|
20230731,190000,358610185,2315,2315,2315,2315,0
|
|
20230731,185900,358610185,2315,2315,2315,2315,0
|
|
20230731,185800,358610185,2315,2315,2315,2315,0
|
|
20230731,185700,358610185,2315,2315,2315,2315,0
|
|
20230731,185600,358610185,2315,2315,2315,2315,0
|
|
20230731,185500,358610185,2315,2315,2315,2315,0
|
|
20230731,185400,358610185,2315,2315,2315,2315,0
|
|
20230731,185300,358610185,2315,2315,2315,2315,0
|
|
20230731,185200,358610185,2315,2315,2315,2315,0
|
|
20230731,185100,358610185,2315,2315,2315,2315,0
|
|
20230731,185000,358610185,2315,2315,2315,2315,0
|
|
20230731,184900,358610185,2315,2315,2315,2315,0
|
|
20230731,184800,358610185,2315,2315,2315,2315,0
|
|
20230731,184700,358610185,2315,2315,2315,2315,0
|
|
20230731,184600,358610185,2315,2315,2315,2315,0
|
|
20230731,184500,358610185,2315,2315,2315,2315,0
|
|
20230731,184400,358610185,2315,2315,2315,2315,0
|
|
20230731,184300,358610185,2315,2315,2315,2315,0
|
|
20230731,184200,358610185,2315,2315,2315,2315,0
|
|
20230731,184100,358610185,2315,2315,2315,2315,0
|
|
20230731,184000,358610185,2315,2315,2315,2315,0
|
|
20230731,183900,358610185,2315,2315,2315,2315,0
|
|
20230731,183800,358610185,2315,2315,2315,2315,4029
|
|
20230731,183700,358610185,2315,2315,2315,2315,0
|
|
20230731,183600,358610185,2315,2315,2315,2315,0
|
|
20230731,183500,358610185,2315,2315,2315,2315,0
|
|
20230731,183400,358610185,2315,2315,2315,2315,0
|
|
20230731,183300,358610185,2315,2315,2315,2315,0
|
|
20230731,183200,358610185,2315,2315,2315,2315,0
|
|
20230731,183100,358610185,2315,2315,2315,2315,0
|
|
20230731,183000,358610185,2315,2315,2315,2315,0
|
|
20230731,182900,358610185,2315,2315,2315,2315,0
|
|
20230731,182800,358610185,2315,2315,2315,2315,0
|
|
20230731,182700,358610185,2315,2315,2315,2315,0
|
|
20230731,182600,358610185,2315,2315,2315,2315,0
|
|
20230731,182500,358610185,2315,2315,2315,2315,0
|
|
20230731,182400,358610185,2315,2315,2315,2315,0
|
|
20230731,182300,358610185,2315,2315,2315,2315,0
|
|
20230731,182200,358610185,2315,2315,2315,2315,0
|
|
20230731,182100,358610185,2315,2315,2315,2315,0
|
|
20230731,182000,358610185,2315,2315,2315,2315,0
|
|
20230731,181900,358610185,2315,2315,2315,2315,0
|
|
20230731,181800,358610185,2315,2315,2315,2315,0
|
|
20230731,181700,358610185,2315,2315,2315,2315,0
|
|
20230731,181600,358610185,2315,2315,2315,2315,0
|
|
20230731,181500,358610185,2315,2315,2315,2315,0
|
|
20230731,181400,358610185,2315,2315,2315,2315,0
|
|
20230731,181300,358610185,2315,2315,2315,2315,0
|
|
20230731,181200,358610185,2315,2315,2315,2315,0
|
|
20230731,181100,358610185,2315,2315,2315,2315,0
|
|
20230731,181000,358610185,2315,2315,2315,2315,0
|
|
20230731,180900,358610185,2315,2315,2315,2315,0
|
|
20230731,180800,358610185,2315,2315,2315,2315,4029
|
|
20230731,180700,358610185,2315,2315,2315,2315,0
|
|
20230731,180600,358610185,2315,2315,2315,2315,0
|
|
20230731,180500,358610185,2315,2315,2315,2315,0
|
|
20230731,180400,358610185,2315,2315,2315,2315,0
|
|
20230731,180300,358610185,2315,2315,2315,2315,0
|
|
20230731,180200,358610185,2315,2315,2315,2315,0
|
|
20230731,180100,358610185,2315,2315,2315,2315,0
|
|
20230731,180000,358610185,2315,2315,2315,2315,0
|
|
20230731,175900,358610185,2315,2315,2315,2315,0
|
|
20230731,175800,358610185,2315,2315,2315,2315,0
|
|
20230731,175700,358610185,2315,2315,2315,2315,0
|
|
20230731,175600,358610185,2315,2315,2315,2315,0
|
|
20230731,175500,358610185,2315,2315,2315,2315,0
|
|
20230731,175400,358610185,2315,2315,2315,2315,0
|
|
20230731,175300,358610185,2315,2315,2315,2315,0
|
|
20230731,175200,358610185,2315,2315,2315,2315,0
|
|
20230731,175100,358610185,2315,2315,2315,2315,0
|
|
20230731,175000,358610185,2315,2315,2315,2315,0
|
|
20230731,174900,358610185,2315,2315,2315,2315,0
|
|
20230731,174800,358610185,2315,2315,2315,2315,0
|
|
20230731,174700,358610185,2315,2315,2315,2315,0
|
|
20230731,174600,358610185,2315,2315,2315,2315,0
|
|
20230731,174500,358610185,2315,2315,2315,2315,0
|
|
20230731,174400,358610185,2315,2315,2315,2315,0
|
|
20230731,174300,358610185,2315,2315,2315,2315,0
|
|
20230731,174200,358610185,2315,2315,2315,2315,0
|
|
20230731,174100,358610185,2315,2315,2315,2315,0
|
|
20230731,174000,358610185,2315,2315,2315,2315,0
|
|
20230731,173900,358610185,2315,2315,2315,2315,0
|
|
20230731,173800,358610185,2315,2315,2315,2315,4029
|
|
20230731,173700,358610185,2315,2315,2315,2315,0
|
|
20230731,173600,358610185,2315,2315,2315,2315,0
|
|
20230731,173500,358610185,2315,2315,2315,2315,0
|
|
20230731,173400,358610185,2315,2315,2315,2315,0
|
|
20230731,173300,358610185,2315,2315,2315,2315,0
|
|
20230731,173200,358610185,2315,2315,2315,2315,0
|
|
20230731,173100,358610185,2315,2315,2315,2315,0
|
|
20230731,173000,358610185,2315,2315,2315,2315,0
|
|
20230731,172900,358610185,2315,2315,2315,2315,0
|
|
20230731,172800,358610185,2315,2315,2315,2315,0
|
|
20230731,172700,358610185,2315,2315,2315,2315,0
|
|
20230731,172600,358610185,2315,2315,2315,2315,0
|
|
20230731,172500,358610185,2315,2315,2315,2315,0
|
|
20230731,172400,358610185,2315,2315,2315,2315,0
|
|
20230731,172300,358610185,2315,2315,2315,2315,0
|
|
20230731,172200,358610185,2315,2315,2315,2315,0
|
|
20230731,172100,358610185,2315,2315,2315,2315,0
|
|
20230731,172000,358610185,2315,2315,2315,2315,0
|
|
20230731,171900,358610185,2315,2315,2315,2315,0
|
|
20230731,171800,358610185,2315,2315,2315,2315,0
|
|
20230731,171700,358610185,2315,2315,2315,2315,0
|
|
20230731,171600,358610185,2315,2315,2315,2315,0
|
|
20230731,171500,358610185,2315,2315,2315,2315,0
|
|
20230731,171400,358610185,2315,2315,2315,2315,0
|
|
20230731,171300,358610185,2315,2315,2315,2315,0
|
|
20230731,171200,358610185,2315,2315,2315,2315,0
|
|
20230731,171100,358610185,2315,2315,2315,2315,0
|
|
20230731,171000,358610185,2315,2315,2315,2315,0
|
|
20230731,170900,358610185,2315,2315,2315,2315,0
|
|
20230731,170800,358610185,2315,2315,2315,2315,4029
|
|
20230731,170700,358610185,2315,2315,2315,2315,0
|
|
20230731,170600,358610185,2315,2315,2315,2315,0
|
|
20230731,170500,358610185,2315,2315,2315,2315,0
|
|
20230731,170400,358610185,2315,2315,2315,2315,0
|
|
20230731,170300,358610185,2315,2315,2315,2315,0
|
|
20230731,170200,358610185,2315,2315,2315,2315,0
|
|
20230731,170100,358610185,2315,2315,2315,2315,0
|
|
20230731,170000,358610185,2315,2315,2315,2315,0
|
|
20230731,165900,358610185,2315,2315,2315,2315,0
|
|
20230731,165800,358610185,2315,2315,2315,2315,0
|
|
20230731,165700,358610185,2315,2315,2315,2315,0
|
|
20230731,165600,358610185,2315,2315,2315,2315,0
|
|
20230731,165500,358610185,2315,2315,2315,2315,0
|
|
20230731,165400,358610185,2315,2315,2315,2315,0
|
|
20230731,165300,358610185,2315,2315,2315,2315,0
|
|
20230731,165200,358610185,2315,2315,2315,2315,0
|
|
20230731,165100,358610185,2315,2315,2315,2315,0
|
|
20230731,165000,358610185,2315,2315,2315,2315,0
|
|
20230731,164900,358610185,2315,2315,2315,2315,0
|
|
20230731,164800,358610185,2315,2315,2315,2315,0
|
|
20230731,164700,358610185,2315,2315,2315,2315,0
|
|
20230731,164600,358610185,2315,2315,2315,2315,0
|
|
20230731,164500,358610185,2315,2315,2315,2315,0
|
|
20230731,164400,358610185,2315,2315,2315,2315,0
|
|
20230731,164300,358610185,2315,2315,2315,2315,0
|
|
20230731,164200,358610185,2315,2315,2315,2315,0
|
|
20230731,164100,358610185,2315,2315,2315,2315,0
|
|
20230731,164000,358610185,2315,2315,2315,2315,0
|
|
20230731,163900,358610185,2315,2315,2315,2315,0
|
|
20230731,163800,358610185,2315,2315,2315,2315,4029
|
|
20230731,163700,358610185,2315,2315,2315,2315,0
|
|
20230731,163600,358610185,2315,2315,2315,2315,0
|
|
20230731,163500,358610185,2315,2315,2315,2315,0
|
|
20230731,163400,358610185,2315,2315,2315,2315,0
|
|
20230731,163300,358610185,2315,2315,2315,2315,0
|
|
20230731,163200,358610185,2315,2315,2315,2315,0
|
|
20230731,163100,358610185,2315,2315,2315,2315,0
|
|
20230731,163000,358610185,2315,2315,2315,2315,0
|
|
20230731,162900,358610185,2315,2315,2315,2315,0
|
|
20230731,162800,358610185,2315,2315,2315,2315,0
|
|
20230731,162700,358610185,2315,2315,2315,2315,0
|
|
20230731,162600,358610185,2315,2315,2315,2315,0
|
|
20230731,162500,358610185,2315,2315,2315,2315,0
|
|
20230731,162400,358610185,2315,2315,2315,2315,0
|
|
20230731,162300,358610185,2315,2315,2315,2315,0
|
|
20230731,162200,358610185,2315,2315,2315,2315,0
|
|
20230731,162100,358610185,2315,2315,2315,2315,0
|
|
20230731,162000,358610185,2315,2315,2315,2315,0
|
|
20230731,161900,358610185,2315,2315,2315,2315,0
|
|
20230731,161800,358610185,2315,2315,2315,2315,0
|
|
20230731,161700,358610185,2315,2315,2315,2315,0
|
|
20230731,161600,358610185,2315,2315,2315,2315,0
|
|
20230731,161500,358610185,2315,2315,2315,2315,0
|
|
20230731,161400,358610185,2315,2315,2315,2315,0
|
|
20230731,161300,358610185,2315,2315,2315,2315,0
|
|
20230731,161200,358610185,2315,2315,2315,2315,0
|
|
20230731,161100,358610185,2315,2315,2315,2315,0
|
|
20230731,161000,358610185,2315,2315,2315,2315,0
|
|
20230731,160900,358610185,2315,2315,2315,2315,0
|
|
20230731,160800,358610185,2315,2315,2315,2315,4029
|
|
20230731,160700,358610185,2315,2315,2315,2315,0
|
|
20230731,160600,358610185,2315,2315,2315,2315,0
|
|
20230731,160500,358610185,2315,2315,2315,2315,0
|
|
20230731,160400,358610185,2315,2315,2315,2315,0
|
|
20230731,160300,358610185,2315,2315,2315,2315,0
|
|
20230731,160200,358610185,2315,2315,2315,2315,0
|
|
20230731,160100,358610185,2315,2315,2315,2315,0
|
|
20230731,160000,358610185,2315,2315,2315,2315,0
|
|
20230731,155900,358610185,2315,2315,2315,2315,0
|
|
20230731,155800,358610185,2315,2315,2315,2315,0
|
|
20230731,155700,358610185,2315,2315,2315,2315,0
|
|
20230731,155600,358610185,2315,2315,2315,2315,0
|
|
20230731,155500,358610185,2315,2315,2315,2315,0
|
|
20230731,155400,358610185,2315,2315,2315,2315,0
|
|
20230731,155300,358610185,2315,2315,2315,2315,0
|
|
20230731,155200,358610185,2315,2315,2315,2315,0
|
|
20230731,155100,358610185,2315,2315,2315,2315,0
|
|
20230731,155000,358610185,2315,2315,2315,2315,0
|
|
20230731,154900,358610185,2315,2315,2315,2315,0
|
|
20230731,154800,358610185,2315,2315,2315,2315,0
|
|
20230731,154700,358610185,2315,2315,2315,2315,0
|
|
20230731,154600,358610185,2315,2315,2315,2315,0
|
|
20230731,154500,358610185,2315,2315,2315,2315,0
|
|
20230731,154400,358610185,2315,2315,2315,2315,0
|
|
20230731,154300,358610185,2315,2315,2315,2315,0
|
|
20230731,154200,358610185,2315,2315,2315,2315,0
|
|
20230731,154100,358610185,2315,2315,2315,2315,0
|
|
20230731,154000,358610185,2315,2315,2315,2315,0
|
|
20230731,153900,358610185,2315,2315,2315,2315,0
|
|
20230731,153800,358610185,2315,2315,2315,2315,4029
|
|
20230731,153700,358610185,2315,2315,2315,2315,0
|
|
20230731,153600,358610185,2315,2315,2315,2315,0
|
|
20230731,153500,358610185,2315,2315,2315,2315,0
|
|
20230731,153400,358610185,2315,2315,2315,2315,0
|
|
20230731,153300,358610185,2315,2315,2315,2315,0
|
|
20230731,153200,358610185,2315,2315,2315,2315,0
|
|
20230731,153100,358610185,2315,2315,2315,2315,0
|
|
20230731,153000,358610185,2315,2315,2315,2315,4029
|
|
20230731,152900,349283050,2305,2305,2305,2305,0
|
|
20230731,152800,349283050,2305,2305,2305,2305,0
|
|
20230731,152700,349283050,2305,2305,2305,2305,0
|
|
20230731,152600,349283050,2305,2305,2305,2305,0
|
|
20230731,152500,349283050,2305,2305,2305,2305,0
|
|
20230731,152400,349283050,2305,2305,2305,2305,0
|
|
20230731,152300,349283050,2305,2305,2305,2305,0
|
|
20230731,152200,349283050,2305,2305,2305,2305,0
|
|
20230731,152100,349283050,2305,2305,2305,2305,0
|
|
20230731,152000,349283050,2305,2305,2305,2305,0
|
|
20230731,151900,349283050,2305,2305,2305,2305,225
|
|
20230731,151800,348764425,2305,2305,2305,2305,109
|
|
20230731,151700,348513180,2305,2305,2305,2305,1332
|
|
20230731,151600,345442920,2310,2310,2310,2310,273
|
|
20230731,151500,344812290,2310,2310,2310,2310,0
|
|
20230731,151400,344812290,2310,2310,2310,2310,0
|
|
20230731,151300,344812290,2310,2315,2315,2310,828
|
|
20230731,151200,342896220,2315,2315,2315,2315,32
|
|
20230731,151100,342822140,2320,2305,2320,2305,2025
|
|
20230731,151000,338141110,2295,2295,2295,2295,0
|
|
20230731,150900,338141110,2295,2295,2295,2295,148
|
|
20230731,150800,337801450,2295,2295,2295,2295,0
|
|
20230731,150700,337801450,2295,2295,2295,2295,0
|
|
20230731,150600,337801450,2295,2295,2295,2295,1
|
|
20230731,150500,337799155,2310,2310,2310,2310,0
|
|
20230731,150400,337799155,2310,2310,2310,2310,0
|
|
20230731,150300,337799155,2310,2310,2310,2290,5203
|
|
20230731,150200,325864455,2310,2300,2310,2295,5304
|
|
20230731,150100,313653000,2310,2310,2310,2310,300
|
|
20230731,150000,312960000,2310,2310,2310,2310,600
|
|
20230731,145900,311574000,2310,2305,2310,2305,101
|
|
20230731,145800,311340745,2300,2295,2300,2295,5092
|
|
20230731,145700,299634865,2295,2295,2295,2295,170
|
|
20230731,145600,299244715,2295,2295,2295,2295,192
|
|
20230731,145500,298804075,2290,2290,2290,2290,0
|
|
20230731,145400,298804075,2290,2290,2290,2290,1
|
|
20230731,145300,298801785,2290,2290,2290,2290,1
|
|
20230731,145200,298799495,2290,2290,2290,2290,250
|
|
20230731,145100,298226995,2290,2290,2290,2290,917
|
|
20230731,145000,296127065,2280,2290,2290,2280,535
|
|
20230731,144900,294903410,2290,2280,2290,2275,971
|
|
20230731,144800,292693525,2295,2295,2295,2295,0
|
|
20230731,144700,292693525,2295,2295,2295,2295,0
|
|
20230731,144600,292693525,2295,2295,2295,2295,0
|
|
20230731,144500,292693525,2295,2295,2295,2295,0
|
|
20230731,144400,292693525,2295,2295,2295,2295,1
|
|
20230731,144300,292691230,2280,2280,2280,2280,0
|
|
20230731,144200,292691230,2280,2295,2295,2280,2652
|
|
20230731,144100,286636300,2290,2290,2290,2290,1044
|
|
20230731,144000,284245540,2280,2280,2280,2280,0
|
|
20230731,143900,284245540,2280,2280,2280,2280,0
|
|
20230731,143800,284245540,2280,2285,2285,2280,186
|
|
20230731,143700,283821410,2285,2285,2285,2285,0
|
|
20230731,143600,283821410,2285,2285,2285,2285,0
|
|
20230731,143500,283821410,2285,2285,2285,2285,0
|
|
20230731,143400,283821410,2285,2285,2285,2285,0
|
|
20230731,143300,283821410,2285,2285,2285,2285,0
|
|
20230731,143200,283821410,2285,2285,2285,2285,22
|
|
20230731,143100,283771140,2285,2285,2285,2285,0
|
|
20230731,143000,283771140,2285,2285,2285,2285,192
|
|
20230731,142900,283332420,2285,2300,2300,2270,32762
|
|
20230731,142800,208926715,2305,2305,2305,2305,0
|
|
20230731,142700,208926715,2305,2305,2305,2305,0
|
|
20230731,142600,208926715,2305,2305,2305,2305,100
|
|
20230731,142500,208696215,2300,2300,2300,2300,0
|
|
20230731,142400,208696215,2300,2300,2300,2300,0
|
|
20230731,142300,208696215,2300,2300,2300,2300,0
|
|
20230731,142200,208696215,2300,2300,2300,2300,7
|
|
20230731,142100,208680115,2300,2300,2300,2300,0
|
|
20230731,142000,208680115,2300,2300,2300,2300,2
|
|
20230731,141900,208675515,2305,2310,2310,2305,104
|
|
20230731,141800,208435600,2310,2310,2310,2310,41
|
|
20230731,141700,208340890,2310,2310,2310,2310,0
|
|
20230731,141600,208340890,2310,2310,2310,2310,0
|
|
20230731,141500,208340890,2310,2310,2310,2310,0
|
|
20230731,141400,208340890,2310,2310,2310,2310,200
|
|
20230731,141300,207878890,2305,2305,2305,2305,0
|
|
20230731,141200,207878890,2305,2305,2305,2305,0
|
|
20230731,141100,207878890,2305,2305,2305,2305,0
|
|
20230731,141000,207878890,2305,2305,2305,2305,36
|
|
20230731,140900,207795910,2305,2305,2305,2305,15
|
|
20230731,140800,207761335,2305,2305,2305,2305,500
|
|
20230731,140700,206608835,2305,2305,2305,2305,0
|
|
20230731,140600,206608835,2305,2305,2305,2305,85
|
|
20230731,140500,206412910,2315,2315,2315,2315,0
|
|
20230731,140400,206412910,2315,2305,2315,2305,3750
|
|
20230731,140300,197758645,2305,2305,2305,2305,436
|
|
20230731,140200,196753665,2300,2300,2300,2300,4144
|
|
20230731,140100,187222465,2300,2300,2300,2300,0
|
|
20230731,140000,187222465,2300,2300,2300,2300,0
|
|
20230731,135900,187222465,2300,2300,2300,2300,540
|
|
20230731,135800,185980465,2300,2300,2300,2300,0
|
|
20230731,135700,185980465,2300,2300,2300,2300,290
|
|
20230731,135600,185313465,2300,2300,2300,2300,0
|
|
20230731,135500,185313465,2300,2300,2300,2300,0
|
|
20230731,135400,185313465,2300,2300,2300,2300,0
|
|
20230731,135300,185313465,2300,2300,2300,2300,1
|
|
20230731,135200,185311165,2275,2275,2275,2275,0
|
|
20230731,135100,185311165,2275,2275,2275,2275,0
|
|
20230731,135000,185311165,2275,2295,2295,2275,70
|
|
20230731,134900,185151035,2295,2295,2295,2295,0
|
|
20230731,134800,185151035,2295,2295,2295,2295,4
|
|
20230731,134700,185141855,2295,2295,2295,2295,452
|
|
20230731,134600,184104515,2295,2295,2295,2295,600
|
|
20230731,134500,182727515,2285,2285,2285,2280,3504
|
|
20230731,134400,174737875,2280,2295,2295,2275,2021
|
|
20230731,134300,170131045,2300,2295,2300,2295,3094
|
|
20230731,134200,163017570,2295,2295,2295,2295,0
|
|
20230731,134100,163017570,2295,2295,2295,2295,0
|
|
20230731,134000,163017570,2295,2295,2295,2295,0
|
|
20230731,133900,163017570,2295,2295,2295,2295,0
|
|
20230731,133800,163017570,2295,2295,2295,2295,0
|
|
20230731,133700,163017570,2295,2295,2295,2295,0
|
|
20230731,133600,163017570,2295,2295,2295,2295,700
|
|
20230731,133500,161411070,2290,2290,2290,2290,0
|
|
20230731,133400,161411070,2290,2290,2290,2290,5
|
|
20230731,133300,161399620,2290,2290,2290,2290,0
|
|
20230731,133200,161399620,2290,2290,2290,2290,0
|
|
20230731,133100,161399620,2290,2290,2290,2290,0
|
|
20230731,133000,161399620,2290,2290,2290,2290,0
|
|
20230731,132900,161399620,2290,2290,2290,2290,617
|
|
20230731,132800,159986690,2280,2280,2280,2280,0
|
|
20230731,132700,159986690,2280,2280,2280,2280,5
|
|
20230731,132600,159975290,2280,2280,2280,2280,0
|
|
20230731,132500,159975290,2280,2280,2280,2280,0
|
|
20230731,132400,159975290,2280,2280,2280,2280,0
|
|
20230731,132300,159975290,2280,2280,2280,2280,0
|
|
20230731,132200,159975290,2280,2280,2280,2280,7
|
|
20230731,132100,159959330,2295,2295,2295,2295,0
|
|
20230731,132000,159959330,2295,2295,2295,2295,435
|
|
20230731,131900,158961005,2295,2295,2295,2295,0
|
|
20230731,131800,158961005,2295,2295,2295,2295,0
|
|
20230731,131700,158961005,2295,2295,2295,2295,0
|
|
20230731,131600,158961005,2295,2295,2295,2295,0
|
|
20230731,131500,158961005,2295,2295,2295,2295,1
|
|
20230731,131400,158958710,2280,2280,2280,2280,0
|
|
20230731,131300,158958710,2280,2280,2280,2280,0
|
|
20230731,131200,158958710,2280,2280,2280,2280,0
|
|
20230731,131100,158958710,2280,2280,2280,2280,0
|
|
20230731,131000,158958710,2280,2280,2280,2280,0
|
|
20230731,130900,158958710,2280,2280,2280,2280,0
|
|
20230731,130800,158958710,2280,2280,2280,2280,0
|
|
20230731,130700,158958710,2280,2280,2280,2280,0
|
|
20230731,130600,158958710,2280,2280,2280,2280,0
|
|
20230731,130500,158958710,2280,2280,2280,2280,0
|
|
20230731,130400,158958710,2280,2280,2280,2280,400
|
|
20230731,130300,158046710,2280,2280,2280,2280,0
|
|
20230731,130200,158046710,2280,2280,2280,2280,0
|
|
20230731,130100,158046710,2280,2280,2280,2280,0
|
|
20230731,130000,158046710,2280,2280,2280,2280,0
|
|
20230731,125900,158046710,2280,2280,2280,2280,0
|
|
20230731,125800,158046710,2280,2280,2280,2280,0
|
|
20230731,125700,158046710,2280,2280,2280,2280,10
|
|
20230731,125600,158023910,2280,2285,2285,2280,35
|
|
20230731,125500,157944090,2285,2285,2285,2285,0
|
|
20230731,125400,157944090,2285,2285,2285,2285,0
|
|
20230731,125300,157944090,2285,2285,2285,2285,0
|
|
20230731,125200,157944090,2285,2285,2285,2285,783
|
|
20230731,125100,156154935,2285,2285,2285,2285,0
|
|
20230731,125000,156154935,2285,2285,2285,2285,0
|
|
20230731,124900,156154935,2285,2285,2285,2285,0
|
|
20230731,124800,156154935,2285,2285,2285,2285,0
|
|
20230731,124700,156154935,2285,2285,2285,2285,0
|
|
20230731,124600,156154935,2285,2285,2285,2285,0
|
|
20230731,124500,156154935,2285,2285,2285,2285,0
|
|
20230731,124400,156154935,2285,2285,2285,2285,0
|
|
20230731,124300,156154935,2285,2285,2285,2285,80
|
|
20230731,124200,155972135,2280,2285,2285,2280,251
|
|
20230731,124100,155398695,2285,2285,2285,2285,0
|
|
20230731,124000,155398695,2285,2285,2285,2285,35
|
|
20230731,123900,155318720,2280,2280,2280,2280,0
|
|
20230731,123800,155318720,2280,2280,2280,2280,0
|
|
20230731,123700,155318720,2280,2280,2280,2280,0
|
|
20230731,123600,155318720,2280,2280,2280,2280,0
|
|
20230731,123500,155318720,2280,2280,2280,2280,0
|
|
20230731,123400,155318720,2280,2280,2280,2280,0
|
|
20230731,123300,155318720,2280,2280,2280,2280,15
|
|
20230731,123200,155284520,2280,2280,2280,2280,0
|
|
20230731,123100,155284520,2280,2280,2280,2280,0
|
|
20230731,123000,155284520,2280,2280,2280,2280,0
|
|
20230731,122900,155284520,2280,2280,2280,2280,0
|
|
20230731,122800,155284520,2280,2280,2280,2280,0
|
|
20230731,122700,155284520,2280,2280,2280,2280,0
|
|
20230731,122600,155284520,2280,2280,2280,2280,0
|
|
20230731,122500,155284520,2280,2280,2280,2280,0
|
|
20230731,122400,155284520,2280,2280,2280,2280,0
|
|
20230731,122300,155284520,2280,2280,2280,2280,900
|
|
20230731,122200,153232520,2275,2275,2275,2275,0
|
|
20230731,122100,153232520,2275,2275,2275,2275,1000
|
|
20230731,122000,150957520,2280,2280,2280,2280,0
|
|
20230731,121900,150957520,2280,2280,2280,2280,796
|
|
20230731,121800,149142640,2285,2285,2285,2285,0
|
|
20230731,121700,149142640,2285,2285,2285,2285,0
|
|
20230731,121600,149142640,2285,2285,2285,2285,800
|
|
20230731,121500,147314640,2280,2280,2280,2280,0
|
|
20230731,121400,147314640,2280,2280,2280,2280,0
|
|
20230731,121300,147314640,2280,2280,2280,2280,0
|
|
20230731,121200,147314640,2280,2280,2280,2280,0
|
|
20230731,121100,147314640,2280,2280,2280,2280,0
|
|
20230731,121000,147314640,2280,2280,2280,2280,0
|
|
20230731,120900,147314640,2280,2285,2285,2280,18
|
|
20230731,120800,147273580,2280,2280,2280,2280,0
|
|
20230731,120700,147273580,2280,2280,2280,2280,0
|
|
20230731,120600,147273580,2280,2280,2280,2280,0
|
|
20230731,120500,147273580,2280,2280,2280,2280,0
|
|
20230731,120400,147273580,2280,2280,2280,2280,0
|
|
20230731,120300,147273580,2280,2280,2280,2280,0
|
|
20230731,120200,147273580,2280,2280,2280,2280,110
|
|
20230731,120100,147022780,2280,2280,2280,2280,0
|
|
20230731,120000,147022780,2280,2280,2280,2280,291
|
|
20230731,115900,146359300,2275,2275,2275,2275,0
|
|
20230731,115800,146359300,2275,2275,2275,2275,1
|
|
20230731,115700,146357025,2275,2275,2275,2275,0
|
|
20230731,115600,146357025,2275,2275,2275,2275,100
|
|
20230731,115500,146129525,2275,2275,2275,2275,1
|
|
20230731,115400,146127250,2270,2280,2280,2270,268
|
|
20230731,115300,145517890,2275,2275,2275,2275,300
|
|
20230731,115200,144835390,2270,2270,2270,2270,0
|
|
20230731,115100,144835390,2270,2270,2270,2270,0
|
|
20230731,115000,144835390,2270,2270,2270,2270,0
|
|
20230731,114900,144835390,2270,2275,2275,2270,372
|
|
20230731,114800,143990145,2275,2280,2280,2275,600
|
|
20230731,114700,142623145,2275,2275,2275,2275,100
|
|
20230731,114600,142395645,2275,2275,2275,2275,0
|
|
20230731,114500,142395645,2275,2275,2275,2275,100
|
|
20230731,114400,142168145,2275,2275,2275,2275,0
|
|
20230731,114300,142168145,2275,2275,2275,2275,20
|
|
20230731,114200,142122645,2285,2285,2285,2285,1
|
|
20230731,114100,142120360,2275,2275,2275,2275,0
|
|
20230731,114000,142120360,2275,2275,2275,2275,200
|
|
20230731,113900,141665360,2275,2275,2275,2275,50
|
|
20230731,113800,141551610,2285,2285,2285,2285,5
|
|
20230731,113700,141540185,2285,2285,2285,2285,1
|
|
20230731,113600,141537900,2275,2275,2275,2275,0
|
|
20230731,113500,141537900,2275,2275,2275,2275,1
|
|
20230731,113400,141535625,2285,2285,2285,2285,0
|
|
20230731,113300,141535625,2285,2285,2285,2285,1
|
|
20230731,113200,141533340,2275,2275,2275,2275,0
|
|
20230731,113100,141533340,2275,2275,2275,2275,0
|
|
20230731,113000,141533340,2275,2275,2275,2275,0
|
|
20230731,112900,141533340,2275,2275,2275,2275,0
|
|
20230731,112800,141533340,2275,2275,2275,2275,128
|
|
20230731,112700,141242140,2275,2275,2275,2275,371
|
|
20230731,112600,140398115,2275,2275,2275,2275,0
|
|
20230731,112500,140398115,2275,2275,2275,2275,0
|
|
20230731,112400,140398115,2275,2275,2275,2275,0
|
|
20230731,112300,140398115,2275,2275,2275,2275,0
|
|
20230731,112200,140398115,2275,2275,2275,2275,380
|
|
20230731,112100,139533615,2280,2280,2280,2280,5
|
|
20230731,112000,139522215,2290,2290,2290,2290,74
|
|
20230731,111900,139352755,2290,2290,2290,2290,1
|
|
20230731,111800,139350465,2280,2280,2280,2280,94
|
|
20230731,111700,139136145,2280,2280,2280,2280,0
|
|
20230731,111600,139136145,2280,2280,2280,2280,0
|
|
20230731,111500,139136145,2280,2280,2280,2280,0
|
|
20230731,111400,139136145,2280,2280,2280,2280,563
|
|
20230731,111300,137852505,2290,2290,2290,2290,0
|
|
20230731,111200,137852505,2290,2290,2290,2290,0
|
|
20230731,111100,137852505,2290,2290,2290,2290,0
|
|
20230731,111000,137852505,2290,2290,2290,2290,140
|
|
20230731,110900,137531905,2275,2280,2280,2275,1930
|
|
20230731,110800,133136900,2280,2280,2280,2280,0
|
|
20230731,110700,133136900,2280,2280,2280,2280,0
|
|
20230731,110600,133136900,2280,2280,2280,2280,0
|
|
20230731,110500,133136900,2280,2280,2280,2280,0
|
|
20230731,110400,133136900,2280,2290,2290,2280,1897
|
|
20230731,110300,128808585,2290,2290,2290,2290,0
|
|
20230731,110200,128808585,2290,2290,2290,2290,43
|
|
20230731,110100,128710115,2290,2290,2290,2290,0
|
|
20230731,110000,128710115,2290,2290,2290,2290,0
|
|
20230731,105900,128710115,2290,2290,2290,2290,0
|
|
20230731,105800,128710115,2290,2290,2290,2290,0
|
|
20230731,105700,128710115,2290,2290,2290,2290,10
|
|
20230731,105600,128687215,2295,2295,2295,2295,0
|
|
20230731,105500,128687215,2295,2295,2295,2295,86
|
|
20230731,105400,128489845,2295,2295,2295,2295,0
|
|
20230731,105300,128489845,2295,2295,2300,2295,2381
|
|
20230731,105200,123024540,2300,2295,2300,2295,50
|
|
20230731,105100,122909675,2295,2295,2295,2295,0
|
|
20230731,105000,122909675,2295,2295,2295,2295,0
|
|
20230731,104900,122909675,2295,2295,2295,2295,0
|
|
20230731,104800,122909675,2295,2295,2295,2295,0
|
|
20230731,104700,122909675,2295,2295,2295,2295,50
|
|
20230731,104600,122794925,2295,2295,2295,2295,596
|
|
20230731,104500,121427105,2290,2290,2290,2290,534
|
|
20230731,104400,120204245,2290,2290,2290,2290,0
|
|
20230731,104300,120204245,2290,2290,2290,2290,0
|
|
20230731,104200,120204245,2290,2290,2290,2290,301
|
|
20230731,104100,119514955,2290,2290,2290,2290,200
|
|
20230731,104000,119056955,2290,2290,2290,2290,0
|
|
20230731,103900,119056955,2290,2290,2290,2290,0
|
|
20230731,103800,119056955,2290,2290,2290,2290,1
|
|
20230731,103700,119054665,2295,2295,2295,2295,3
|
|
20230731,103600,119047780,2285,2300,2300,2285,1215
|
|
20230731,103500,116268785,2290,2295,2295,2290,100
|
|
20230731,103400,116039700,2295,2295,2295,2295,0
|
|
20230731,103300,116039700,2295,2295,2295,2295,0
|
|
20230731,103200,116039700,2295,2295,2295,2295,0
|
|
20230731,103100,116039700,2295,2295,2295,2295,0
|
|
20230731,103000,116039700,2295,2295,2295,2295,253
|
|
20230731,102900,115459065,2295,2295,2295,2295,0
|
|
20230731,102800,115459065,2295,2295,2295,2295,0
|
|
20230731,102700,115459065,2295,2295,2295,2295,0
|
|
20230731,102600,115459065,2295,2295,2295,2295,0
|
|
20230731,102500,115459065,2295,2295,2295,2295,0
|
|
20230731,102400,115459065,2295,2295,2295,2295,0
|
|
20230731,102300,115459065,2295,2295,2295,2295,0
|
|
20230731,102200,115459065,2295,2295,2295,2295,0
|
|
20230731,102100,115459065,2295,2295,2295,2295,247
|
|
20230731,102000,114892200,2295,2295,2295,2295,20
|
|
20230731,101900,114846300,2300,2300,2300,2300,1
|
|
20230731,101800,114844000,2295,2295,2295,2295,0
|
|
20230731,101700,114844000,2295,2300,2300,2295,3
|
|
20230731,101600,114837105,2300,2300,2300,2300,0
|
|
20230731,101500,114837105,2300,2300,2300,2300,0
|
|
20230731,101400,114837105,2300,2300,2300,2300,1
|
|
20230731,101300,114834805,2300,2300,2300,2300,0
|
|
20230731,101200,114834805,2300,2300,2300,2300,5
|
|
20230731,101100,114823305,2300,2295,2300,2295,11
|
|
20230731,101000,114798015,2295,2295,2295,2295,16
|
|
20230731,100900,114761295,2295,2295,2295,2290,46
|
|
20230731,100800,114655775,2295,2280,2300,2280,394
|
|
20230731,100700,113753020,2280,2290,2295,2280,49
|
|
20230731,100600,113640640,2290,2285,2290,2280,90
|
|
20230731,100500,113435425,2280,2280,2280,2280,0
|
|
20230731,100400,113435425,2280,2285,2285,2280,370
|
|
20230731,100300,112590985,2295,2295,2295,2295,0
|
|
20230731,100200,112590985,2295,2295,2295,2295,6
|
|
20230731,100100,112577215,2290,2290,2290,2290,318
|
|
20230731,100000,111848995,2290,2290,2290,2290,15
|
|
20230731,095900,111814645,2290,2290,2290,2290,66
|
|
20230731,095800,111663505,2290,2285,2290,2285,83
|
|
20230731,095700,111473845,2285,2285,2285,2285,0
|
|
20230731,095600,111473845,2285,2285,2285,2285,1
|
|
20230731,095500,111471560,2275,2285,2285,2275,132
|
|
20230731,095400,111170715,2280,2290,2295,2280,602
|
|
20230731,095300,109798130,2280,2280,2280,2280,348
|
|
20230731,095200,109004690,2275,2275,2275,2275,55
|
|
20230731,095100,108879565,2275,2275,2275,2275,0
|
|
20230731,095000,108879565,2275,2275,2275,2275,0
|
|
20230731,094900,108879565,2275,2265,2275,2265,30
|
|
20230731,094800,108811605,2270,2270,2270,2270,0
|
|
20230731,094700,108811605,2270,2270,2270,2270,0
|
|
20230731,094600,108811605,2270,2270,2270,2270,1000
|
|
20230731,094500,106541605,2270,2270,2270,2270,0
|
|
20230731,094400,106541605,2270,2275,2275,2270,156
|
|
20230731,094300,106187455,2275,2280,2300,2275,655
|
|
20230731,094200,104693505,2280,2295,2300,2280,1205
|
|
20230731,094100,101942535,2275,2275,2275,2275,0
|
|
20230731,094000,101942535,2275,2275,2275,2275,270
|
|
20230731,093900,101328285,2275,2280,2280,2275,1263
|
|
20230731,093800,98453960,2300,2270,2300,2270,3549
|
|
20230731,093700,90335020,2270,2275,2275,2270,1686
|
|
20230731,093600,86501605,2275,2280,2280,2275,54
|
|
20230731,093500,86378670,2280,2280,2280,2280,8
|
|
20230731,093400,86360430,2280,2280,2280,2280,275
|
|
20230731,093300,85733430,2285,2285,2285,2285,1180
|
|
20230731,093200,83037130,2285,2285,2285,2285,750
|
|
20230731,093100,81323380,2270,2305,2305,2270,3617
|
|
20230731,093000,73091330,2285,2285,2285,2285,222
|
|
20230731,092900,72584060,2285,2290,2290,2285,5036
|
|
20230731,092800,61055705,2290,2300,2305,2290,1217
|
|
20230731,092700,58259330,2305,2305,2305,2305,0
|
|
20230731,092600,58259330,2305,2305,2305,2305,500
|
|
20230731,092500,57106830,2310,2310,2310,2310,229
|
|
20230731,092400,56577840,2300,2300,2300,2300,5
|
|
20230731,092300,56566340,2310,2310,2310,2310,24
|
|
20230731,092200,56510900,2310,2310,2310,2310,544
|
|
20230731,092100,55254260,2315,2320,2320,2315,50
|
|
20230731,092000,55138500,2315,2315,2315,2315,152
|
|
20230731,091900,54786620,2315,2315,2315,2315,200
|
|
20230731,091800,54323620,2310,2310,2315,2310,312
|
|
20230731,091700,53602895,2310,2310,2310,2300,399
|
|
20230731,091600,52683435,2310,2300,2310,2300,499
|
|
20230731,091500,51534735,2300,2300,2300,2290,470
|
|
20230731,091400,50458415,2295,2310,2310,2295,6053
|
|
20230731,091300,36502315,2315,2315,2315,2315,500
|
|
20230731,091200,35344815,2325,2330,2330,2310,1625
|
|
20230731,091100,31571895,2330,2310,2335,2310,41
|
|
20230731,091000,31476960,2310,2310,2310,2310,3
|
|
20230731,090900,31470030,2310,2335,2335,2310,133
|
|
20230731,090800,31162275,2335,2335,2335,2335,0
|
|
20230731,090700,31162275,2335,2335,2335,2335,0
|
|
20230731,090600,31162275,2335,2335,2335,2335,0
|
|
20230731,090500,31162275,2335,2310,2335,2310,740
|
|
20230731,090400,29445600,2335,2325,2335,2325,862
|
|
20230731,090300,27435150,2310,2330,2335,2310,490
|
|
20230731,090200,26302075,2330,2320,2330,2305,690
|
|
20230731,090100,24710970,2340,2335,2350,2280,4945
|
|
20230731,090000,13297710,2355,2360,2360,2325,5666
|