676 lines
32 KiB
CSV
676 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230731,201300,352326625,2620,2620,2620,2620,442
|
|
20230731,201200,352326625,2620,2620,2620,2620,0
|
|
20230731,201100,352326625,2620,2620,2620,2620,0
|
|
20230731,201000,352326625,2620,2620,2620,2620,0
|
|
20230731,200900,352326625,2620,2620,2620,2620,0
|
|
20230731,200800,352326625,2620,2620,2620,2620,0
|
|
20230731,200700,352326625,2620,2620,2620,2620,0
|
|
20230731,200600,352326625,2620,2620,2620,2620,0
|
|
20230731,200500,352326625,2620,2620,2620,2620,0
|
|
20230731,200400,352326625,2620,2620,2620,2620,0
|
|
20230731,200300,352326625,2620,2620,2620,2620,0
|
|
20230731,200200,352326625,2620,2620,2620,2620,0
|
|
20230731,200100,352326625,2620,2620,2620,2620,0
|
|
20230731,200000,352326625,2620,2620,2620,2620,0
|
|
20230731,195900,352326625,2620,2620,2620,2620,0
|
|
20230731,195800,352326625,2620,2620,2620,2620,0
|
|
20230731,195700,352326625,2620,2620,2620,2620,0
|
|
20230731,195600,352326625,2620,2620,2620,2620,0
|
|
20230731,195500,352326625,2620,2620,2620,2620,0
|
|
20230731,195400,352326625,2620,2620,2620,2620,0
|
|
20230731,195300,352326625,2620,2620,2620,2620,0
|
|
20230731,195200,352326625,2620,2620,2620,2620,0
|
|
20230731,195100,352326625,2620,2620,2620,2620,0
|
|
20230731,195000,352326625,2620,2620,2620,2620,0
|
|
20230731,194900,352326625,2620,2620,2620,2620,0
|
|
20230731,194800,352326625,2620,2620,2620,2620,0
|
|
20230731,194700,352326625,2620,2620,2620,2620,0
|
|
20230731,194600,352326625,2620,2620,2620,2620,0
|
|
20230731,194500,352326625,2620,2620,2620,2620,0
|
|
20230731,194400,352326625,2620,2620,2620,2620,0
|
|
20230731,194300,352326625,2620,2620,2620,2620,442
|
|
20230731,194200,352326625,2620,2620,2620,2620,0
|
|
20230731,194100,352326625,2620,2620,2620,2620,0
|
|
20230731,194000,352326625,2620,2620,2620,2620,0
|
|
20230731,193900,352326625,2620,2620,2620,2620,0
|
|
20230731,193800,352326625,2620,2620,2620,2620,0
|
|
20230731,193700,352326625,2620,2620,2620,2620,0
|
|
20230731,193600,352326625,2620,2620,2620,2620,0
|
|
20230731,193500,352326625,2620,2620,2620,2620,0
|
|
20230731,193400,352326625,2620,2620,2620,2620,0
|
|
20230731,193300,352326625,2620,2620,2620,2620,0
|
|
20230731,193200,352326625,2620,2620,2620,2620,0
|
|
20230731,193100,352326625,2620,2620,2620,2620,0
|
|
20230731,193000,352326625,2620,2620,2620,2620,0
|
|
20230731,192900,352326625,2620,2620,2620,2620,0
|
|
20230731,192800,352326625,2620,2620,2620,2620,0
|
|
20230731,192700,352326625,2620,2620,2620,2620,0
|
|
20230731,192600,352326625,2620,2620,2620,2620,0
|
|
20230731,192500,352326625,2620,2620,2620,2620,0
|
|
20230731,192400,352326625,2620,2620,2620,2620,0
|
|
20230731,192300,352326625,2620,2620,2620,2620,0
|
|
20230731,192200,352326625,2620,2620,2620,2620,0
|
|
20230731,192100,352326625,2620,2620,2620,2620,0
|
|
20230731,192000,352326625,2620,2620,2620,2620,0
|
|
20230731,191900,352326625,2620,2620,2620,2620,0
|
|
20230731,191800,352326625,2620,2620,2620,2620,0
|
|
20230731,191700,352326625,2620,2620,2620,2620,0
|
|
20230731,191600,352326625,2620,2620,2620,2620,0
|
|
20230731,191500,352326625,2620,2620,2620,2620,0
|
|
20230731,191400,352326625,2620,2620,2620,2620,0
|
|
20230731,191300,352326625,2620,2620,2620,2620,442
|
|
20230731,191200,352326625,2620,2620,2620,2620,0
|
|
20230731,191100,352326625,2620,2620,2620,2620,0
|
|
20230731,191000,352326625,2620,2620,2620,2620,0
|
|
20230731,190900,352326625,2620,2620,2620,2620,0
|
|
20230731,190800,352326625,2620,2620,2620,2620,0
|
|
20230731,190700,352326625,2620,2620,2620,2620,0
|
|
20230731,190600,352326625,2620,2620,2620,2620,0
|
|
20230731,190500,352326625,2620,2620,2620,2620,0
|
|
20230731,190400,352326625,2620,2620,2620,2620,0
|
|
20230731,190300,352326625,2620,2620,2620,2620,0
|
|
20230731,190200,352326625,2620,2620,2620,2620,0
|
|
20230731,190100,352326625,2620,2620,2620,2620,0
|
|
20230731,190000,352326625,2620,2620,2620,2620,0
|
|
20230731,185900,352326625,2620,2620,2620,2620,0
|
|
20230731,185800,352326625,2620,2620,2620,2620,0
|
|
20230731,185700,352326625,2620,2620,2620,2620,0
|
|
20230731,185600,352326625,2620,2620,2620,2620,0
|
|
20230731,185500,352326625,2620,2620,2620,2620,0
|
|
20230731,185400,352326625,2620,2620,2620,2620,0
|
|
20230731,185300,352326625,2620,2620,2620,2620,0
|
|
20230731,185200,352326625,2620,2620,2620,2620,0
|
|
20230731,185100,352326625,2620,2620,2620,2620,0
|
|
20230731,185000,352326625,2620,2620,2620,2620,0
|
|
20230731,184900,352326625,2620,2620,2620,2620,0
|
|
20230731,184800,352326625,2620,2620,2620,2620,0
|
|
20230731,184700,352326625,2620,2620,2620,2620,0
|
|
20230731,184600,352326625,2620,2620,2620,2620,0
|
|
20230731,184500,352326625,2620,2620,2620,2620,0
|
|
20230731,184400,352326625,2620,2620,2620,2620,0
|
|
20230731,184300,352326625,2620,2620,2620,2620,442
|
|
20230731,184200,352326625,2620,2620,2620,2620,0
|
|
20230731,184100,352326625,2620,2620,2620,2620,0
|
|
20230731,184000,352326625,2620,2620,2620,2620,0
|
|
20230731,183900,352326625,2620,2620,2620,2620,0
|
|
20230731,183800,352326625,2620,2620,2620,2620,0
|
|
20230731,183700,352326625,2620,2620,2620,2620,0
|
|
20230731,183600,352326625,2620,2620,2620,2620,0
|
|
20230731,183500,352326625,2620,2620,2620,2620,0
|
|
20230731,183400,352326625,2620,2620,2620,2620,0
|
|
20230731,183300,352326625,2620,2620,2620,2620,0
|
|
20230731,183200,352326625,2620,2620,2620,2620,0
|
|
20230731,183100,352326625,2620,2620,2620,2620,0
|
|
20230731,183000,352326625,2620,2620,2620,2620,0
|
|
20230731,182900,352326625,2620,2620,2620,2620,0
|
|
20230731,182800,352326625,2620,2620,2620,2620,0
|
|
20230731,182700,352326625,2620,2620,2620,2620,0
|
|
20230731,182600,352326625,2620,2620,2620,2620,0
|
|
20230731,182500,352326625,2620,2620,2620,2620,0
|
|
20230731,182400,352326625,2620,2620,2620,2620,0
|
|
20230731,182300,352326625,2620,2620,2620,2620,0
|
|
20230731,182200,352326625,2620,2620,2620,2620,0
|
|
20230731,182100,352326625,2620,2620,2620,2620,0
|
|
20230731,182000,352326625,2620,2620,2620,2620,0
|
|
20230731,181900,352326625,2620,2620,2620,2620,0
|
|
20230731,181800,352326625,2620,2620,2620,2620,0
|
|
20230731,181700,352326625,2620,2620,2620,2620,0
|
|
20230731,181600,352326625,2620,2620,2620,2620,0
|
|
20230731,181500,352326625,2620,2620,2620,2620,0
|
|
20230731,181400,352326625,2620,2620,2620,2620,0
|
|
20230731,181300,352326625,2620,2620,2620,2620,442
|
|
20230731,181200,352326625,2620,2620,2620,2620,0
|
|
20230731,181100,352326625,2620,2620,2620,2620,0
|
|
20230731,181000,352326625,2620,2620,2620,2620,0
|
|
20230731,180900,352326625,2620,2620,2620,2620,0
|
|
20230731,180800,352326625,2620,2620,2620,2620,0
|
|
20230731,180700,352326625,2620,2620,2620,2620,0
|
|
20230731,180600,352326625,2620,2620,2620,2620,0
|
|
20230731,180500,352326625,2620,2620,2620,2620,0
|
|
20230731,180400,352326625,2620,2620,2620,2620,0
|
|
20230731,180300,352326625,2620,2620,2620,2620,0
|
|
20230731,180200,352326625,2620,2620,2620,2620,0
|
|
20230731,180100,352326625,2620,2620,2620,2620,0
|
|
20230731,180000,352326625,2620,2620,2620,2620,0
|
|
20230731,175900,352326625,2620,2620,2620,2620,0
|
|
20230731,175800,352326625,2620,2620,2620,2620,0
|
|
20230731,175700,352326625,2620,2620,2620,2620,0
|
|
20230731,175600,352326625,2620,2620,2620,2620,0
|
|
20230731,175500,352326625,2620,2620,2620,2620,0
|
|
20230731,175400,352326625,2620,2620,2620,2620,0
|
|
20230731,175300,352326625,2620,2620,2620,2620,0
|
|
20230731,175200,352326625,2620,2620,2620,2620,0
|
|
20230731,175100,352326625,2620,2620,2620,2620,0
|
|
20230731,175000,352326625,2620,2620,2620,2620,0
|
|
20230731,174900,352326625,2620,2620,2620,2620,0
|
|
20230731,174800,352326625,2620,2620,2620,2620,0
|
|
20230731,174700,352326625,2620,2620,2620,2620,0
|
|
20230731,174600,352326625,2620,2620,2620,2620,0
|
|
20230731,174500,352326625,2620,2620,2620,2620,0
|
|
20230731,174400,352326625,2620,2620,2620,2620,0
|
|
20230731,174300,352326625,2620,2620,2620,2620,442
|
|
20230731,174200,352326625,2620,2620,2620,2620,0
|
|
20230731,174100,352326625,2620,2620,2620,2620,0
|
|
20230731,174000,352326625,2620,2620,2620,2620,0
|
|
20230731,173900,352326625,2620,2620,2620,2620,0
|
|
20230731,173800,352326625,2620,2620,2620,2620,0
|
|
20230731,173700,352326625,2620,2620,2620,2620,0
|
|
20230731,173600,352326625,2620,2620,2620,2620,0
|
|
20230731,173500,352326625,2620,2620,2620,2620,0
|
|
20230731,173400,352326625,2620,2620,2620,2620,0
|
|
20230731,173300,352326625,2620,2620,2620,2620,0
|
|
20230731,173200,352326625,2620,2620,2620,2620,0
|
|
20230731,173100,352326625,2620,2620,2620,2620,0
|
|
20230731,173000,352326625,2620,2620,2620,2620,0
|
|
20230731,172900,352326625,2620,2620,2620,2620,0
|
|
20230731,172800,352326625,2620,2620,2620,2620,0
|
|
20230731,172700,352326625,2620,2620,2620,2620,0
|
|
20230731,172600,352326625,2620,2620,2620,2620,0
|
|
20230731,172500,352326625,2620,2620,2620,2620,0
|
|
20230731,172400,352326625,2620,2620,2620,2620,0
|
|
20230731,172300,352326625,2620,2620,2620,2620,0
|
|
20230731,172200,352326625,2620,2620,2620,2620,0
|
|
20230731,172100,352326625,2620,2620,2620,2620,0
|
|
20230731,172000,352326625,2620,2620,2620,2620,0
|
|
20230731,171900,352326625,2620,2620,2620,2620,0
|
|
20230731,171800,352326625,2620,2620,2620,2620,0
|
|
20230731,171700,352326625,2620,2620,2620,2620,0
|
|
20230731,171600,352326625,2620,2620,2620,2620,0
|
|
20230731,171500,352326625,2620,2620,2620,2620,0
|
|
20230731,171400,352326625,2620,2620,2620,2620,0
|
|
20230731,171300,352326625,2620,2620,2620,2620,442
|
|
20230731,171200,352326625,2620,2620,2620,2620,0
|
|
20230731,171100,352326625,2620,2620,2620,2620,0
|
|
20230731,171000,352326625,2620,2620,2620,2620,0
|
|
20230731,170900,352326625,2620,2620,2620,2620,0
|
|
20230731,170800,352326625,2620,2620,2620,2620,0
|
|
20230731,170700,352326625,2620,2620,2620,2620,0
|
|
20230731,170600,352326625,2620,2620,2620,2620,0
|
|
20230731,170500,352326625,2620,2620,2620,2620,0
|
|
20230731,170400,352326625,2620,2620,2620,2620,0
|
|
20230731,170300,352326625,2620,2620,2620,2620,0
|
|
20230731,170200,352326625,2620,2620,2620,2620,0
|
|
20230731,170100,352326625,2620,2620,2620,2620,0
|
|
20230731,170000,352326625,2620,2620,2620,2620,0
|
|
20230731,165900,352326625,2620,2620,2620,2620,0
|
|
20230731,165800,352326625,2620,2620,2620,2620,0
|
|
20230731,165700,352326625,2620,2620,2620,2620,0
|
|
20230731,165600,352326625,2620,2620,2620,2620,0
|
|
20230731,165500,352326625,2620,2620,2620,2620,0
|
|
20230731,165400,352326625,2620,2620,2620,2620,0
|
|
20230731,165300,352326625,2620,2620,2620,2620,0
|
|
20230731,165200,352326625,2620,2620,2620,2620,0
|
|
20230731,165100,352326625,2620,2620,2620,2620,0
|
|
20230731,165000,352326625,2620,2620,2620,2620,0
|
|
20230731,164900,352326625,2620,2620,2620,2620,0
|
|
20230731,164800,352326625,2620,2620,2620,2620,0
|
|
20230731,164700,352326625,2620,2620,2620,2620,0
|
|
20230731,164600,352326625,2620,2620,2620,2620,0
|
|
20230731,164500,352326625,2620,2620,2620,2620,0
|
|
20230731,164400,352326625,2620,2620,2620,2620,0
|
|
20230731,164300,352326625,2620,2620,2620,2620,442
|
|
20230731,164200,352326625,2620,2620,2620,2620,0
|
|
20230731,164100,352326625,2620,2620,2620,2620,0
|
|
20230731,164000,352326625,2620,2620,2620,2620,0
|
|
20230731,163900,352326625,2620,2620,2620,2620,0
|
|
20230731,163800,352326625,2620,2620,2620,2620,0
|
|
20230731,163700,352326625,2620,2620,2620,2620,0
|
|
20230731,163600,352326625,2620,2620,2620,2620,0
|
|
20230731,163500,352326625,2620,2620,2620,2620,0
|
|
20230731,163400,352326625,2620,2620,2620,2620,0
|
|
20230731,163300,352326625,2620,2620,2620,2620,0
|
|
20230731,163200,352326625,2620,2620,2620,2620,0
|
|
20230731,163100,352326625,2620,2620,2620,2620,0
|
|
20230731,163000,352326625,2620,2620,2620,2620,0
|
|
20230731,162900,352326625,2620,2620,2620,2620,0
|
|
20230731,162800,352326625,2620,2620,2620,2620,0
|
|
20230731,162700,352326625,2620,2620,2620,2620,0
|
|
20230731,162600,352326625,2620,2620,2620,2620,0
|
|
20230731,162500,352326625,2620,2620,2620,2620,0
|
|
20230731,162400,352326625,2620,2620,2620,2620,0
|
|
20230731,162300,352326625,2620,2620,2620,2620,0
|
|
20230731,162200,352326625,2620,2620,2620,2620,0
|
|
20230731,162100,352326625,2620,2620,2620,2620,0
|
|
20230731,162000,352326625,2620,2620,2620,2620,0
|
|
20230731,161900,352326625,2620,2620,2620,2620,0
|
|
20230731,161800,352326625,2620,2620,2620,2620,0
|
|
20230731,161700,352326625,2620,2620,2620,2620,0
|
|
20230731,161600,352326625,2620,2620,2620,2620,0
|
|
20230731,161500,352326625,2620,2620,2620,2620,0
|
|
20230731,161400,352326625,2620,2620,2620,2620,0
|
|
20230731,161300,352326625,2620,2620,2620,2620,442
|
|
20230731,161200,352326625,2620,2620,2620,2620,0
|
|
20230731,161100,352326625,2620,2620,2620,2620,0
|
|
20230731,161000,352326625,2620,2620,2620,2620,0
|
|
20230731,160900,352326625,2620,2620,2620,2620,0
|
|
20230731,160800,352326625,2620,2620,2620,2620,0
|
|
20230731,160700,352326625,2620,2620,2620,2620,0
|
|
20230731,160600,352326625,2620,2620,2620,2620,0
|
|
20230731,160500,352326625,2620,2620,2620,2620,0
|
|
20230731,160400,352326625,2620,2620,2620,2620,0
|
|
20230731,160300,352326625,2620,2620,2620,2620,0
|
|
20230731,160200,352326625,2620,2620,2620,2620,0
|
|
20230731,160100,352326625,2620,2620,2620,2620,0
|
|
20230731,160000,352326625,2620,2620,2620,2620,0
|
|
20230731,155900,352326625,2620,2620,2620,2620,0
|
|
20230731,155800,352326625,2620,2620,2620,2620,0
|
|
20230731,155700,352326625,2620,2620,2620,2620,0
|
|
20230731,155600,352326625,2620,2620,2620,2620,0
|
|
20230731,155500,352326625,2620,2620,2620,2620,0
|
|
20230731,155400,352326625,2620,2620,2620,2620,0
|
|
20230731,155300,352326625,2620,2620,2620,2620,0
|
|
20230731,155200,352326625,2620,2620,2620,2620,0
|
|
20230731,155100,352326625,2620,2620,2620,2620,0
|
|
20230731,155000,352326625,2620,2620,2620,2620,0
|
|
20230731,154900,352326625,2620,2620,2620,2620,0
|
|
20230731,154800,352326625,2620,2620,2620,2620,0
|
|
20230731,154700,352326625,2620,2620,2620,2620,0
|
|
20230731,154600,352326625,2620,2620,2620,2620,0
|
|
20230731,154500,352326625,2620,2620,2620,2620,0
|
|
20230731,154400,352326625,2620,2620,2620,2620,0
|
|
20230731,154300,352326625,2620,2620,2620,2620,442
|
|
20230731,154200,352326625,2620,2620,2620,2620,0
|
|
20230731,154100,352326625,2620,2620,2620,2620,0
|
|
20230731,154000,352326625,2620,2620,2620,2620,0
|
|
20230731,153900,352326625,2620,2620,2620,2620,0
|
|
20230731,153800,352326625,2620,2620,2620,2620,0
|
|
20230731,153700,352326625,2620,2620,2620,2620,0
|
|
20230731,153600,352326625,2620,2620,2620,2620,0
|
|
20230731,153500,352326625,2620,2620,2620,2620,0
|
|
20230731,153400,352326625,2620,2620,2620,2620,0
|
|
20230731,153300,352326625,2620,2620,2620,2620,0
|
|
20230731,153200,352326625,2620,2620,2620,2620,0
|
|
20230731,153100,352326625,2620,2620,2620,2620,0
|
|
20230731,153000,352326625,2620,2620,2620,2620,442
|
|
20230731,152900,351168585,2620,2620,2620,2620,0
|
|
20230731,152800,351168585,2620,2620,2620,2620,0
|
|
20230731,152700,351168585,2620,2620,2620,2620,0
|
|
20230731,152600,351168585,2620,2620,2620,2620,0
|
|
20230731,152500,351168585,2620,2620,2620,2620,0
|
|
20230731,152400,351168585,2620,2620,2620,2620,0
|
|
20230731,152300,351168585,2620,2620,2620,2620,0
|
|
20230731,152200,351168585,2620,2620,2620,2620,0
|
|
20230731,152100,351168585,2620,2620,2620,2620,0
|
|
20230731,152000,351168585,2620,2620,2620,2620,0
|
|
20230731,151900,351168585,2620,2600,2620,2600,70
|
|
20230731,151800,350986185,2620,2620,2620,2620,101
|
|
20230731,151700,350721565,2620,2620,2620,2620,0
|
|
20230731,151600,350721565,2620,2620,2620,2620,0
|
|
20230731,151500,350721565,2620,2620,2620,2620,3
|
|
20230731,151400,350713705,2625,2625,2625,2625,0
|
|
20230731,151300,350713705,2625,2615,2625,2615,155
|
|
20230731,151200,350308220,2615,2615,2615,2615,1
|
|
20230731,151100,350305605,2625,2625,2625,2625,2
|
|
20230731,151000,350300355,2625,2625,2625,2625,0
|
|
20230731,150900,350300355,2625,2615,2625,2615,2522
|
|
20230731,150800,343702745,2615,2610,2615,2610,366
|
|
20230731,150700,342747355,2610,2610,2610,2610,600
|
|
20230731,150600,341181355,2610,2610,2610,2610,862
|
|
20230731,150500,338931535,2610,2610,2610,2610,0
|
|
20230731,150400,338931535,2610,2610,2610,2610,10
|
|
20230731,150300,338905435,2605,2605,2605,2605,486
|
|
20230731,150200,337639405,2605,2605,2605,2605,0
|
|
20230731,150100,337639405,2605,2605,2605,2605,27
|
|
20230731,150000,337569070,2605,2605,2605,2605,90
|
|
20230731,145900,337334620,2610,2605,2610,2605,98
|
|
20230731,145800,337078875,2605,2605,2610,2605,1169
|
|
20230731,145700,334028260,2590,2590,2590,2590,1
|
|
20230731,145600,334025670,2580,2580,2580,2580,200
|
|
20230731,145500,333509670,2605,2590,2605,2555,4001
|
|
20230731,145400,323217095,2590,2590,2590,2590,0
|
|
20230731,145300,323217095,2590,2595,2595,2590,318
|
|
20230731,145200,322392975,2595,2595,2595,2595,0
|
|
20230731,145100,322392975,2595,2595,2595,2595,0
|
|
20230731,145000,322392975,2595,2595,2595,2595,0
|
|
20230731,144900,322392975,2595,2595,2595,2595,0
|
|
20230731,144800,322392975,2595,2595,2595,2595,0
|
|
20230731,144700,322392975,2595,2595,2595,2595,0
|
|
20230731,144600,322392975,2595,2595,2595,2595,951
|
|
20230731,144500,319925130,2610,2610,2610,2610,0
|
|
20230731,144400,319925130,2610,2610,2610,2610,0
|
|
20230731,144300,319925130,2610,2610,2610,2610,0
|
|
20230731,144200,319925130,2610,2610,2610,2610,0
|
|
20230731,144100,319925130,2610,2610,2610,2610,0
|
|
20230731,144000,319925130,2610,2610,2610,2610,1
|
|
20230731,143900,319922520,2595,2600,2600,2595,27
|
|
20230731,143800,319852430,2595,2595,2595,2595,0
|
|
20230731,143700,319852430,2595,2595,2595,2595,0
|
|
20230731,143600,319852430,2595,2595,2595,2595,0
|
|
20230731,143500,319852430,2595,2595,2595,2595,506
|
|
20230731,143400,318539360,2595,2595,2595,2595,42
|
|
20230731,143300,318430370,2615,2615,2615,2615,0
|
|
20230731,143200,318430370,2615,2615,2615,2615,0
|
|
20230731,143100,318430370,2615,2615,2615,2615,0
|
|
20230731,143000,318430370,2615,2600,2615,2595,111
|
|
20230731,142900,318142020,2600,2600,2600,2600,0
|
|
20230731,142800,318142020,2600,2605,2605,2600,987
|
|
20230731,142700,315575800,2615,2615,2615,2615,0
|
|
20230731,142600,315575800,2615,2615,2615,2615,0
|
|
20230731,142500,315575800,2615,2615,2615,2615,0
|
|
20230731,142400,315575800,2615,2615,2615,2615,0
|
|
20230731,142300,315575800,2615,2615,2615,2615,77
|
|
20230731,142200,315374445,2615,2615,2615,2615,0
|
|
20230731,142100,315374445,2615,2615,2615,2615,0
|
|
20230731,142000,315374445,2615,2615,2615,2615,0
|
|
20230731,141900,315374445,2615,2615,2615,2615,2
|
|
20230731,141800,315369215,2600,2600,2600,2600,0
|
|
20230731,141700,315369215,2600,2610,2610,2600,8240
|
|
20230731,141600,293928570,2615,2615,2615,2615,0
|
|
20230731,141500,293928570,2615,2615,2615,2615,0
|
|
20230731,141400,293928570,2615,2615,2615,2615,0
|
|
20230731,141300,293928570,2615,2615,2615,2615,500
|
|
20230731,141200,292621070,2615,2615,2615,2615,0
|
|
20230731,141100,292621070,2615,2615,2615,2615,1
|
|
20230731,141000,292618455,2600,2600,2600,2600,37
|
|
20230731,140900,292522255,2615,2615,2615,2615,10
|
|
20230731,140800,292496105,2615,2615,2615,2615,0
|
|
20230731,140700,292496105,2615,2615,2615,2615,1
|
|
20230731,140600,292493490,2615,2615,2615,2615,0
|
|
20230731,140500,292493490,2615,2615,2615,2615,4
|
|
20230731,140400,292483030,2610,2615,2615,2610,938
|
|
20230731,140300,290034585,2615,2615,2615,2615,20
|
|
20230731,140200,289982285,2610,2610,2610,2610,2309
|
|
20230731,140100,283955795,2610,2610,2610,2610,0
|
|
20230731,140000,283955795,2610,2610,2610,2610,0
|
|
20230731,135900,283955795,2610,2600,2610,2600,71
|
|
20230731,135800,283770785,2600,2600,2600,2600,0
|
|
20230731,135700,283770785,2600,2600,2600,2600,0
|
|
20230731,135600,283770785,2600,2600,2600,2600,277
|
|
20230731,135500,283050585,2615,2615,2615,2615,0
|
|
20230731,135400,283050585,2615,2615,2615,2615,0
|
|
20230731,135300,283050585,2615,2615,2615,2615,0
|
|
20230731,135200,283050585,2615,2610,2615,2610,2003
|
|
20230731,135100,277822740,2600,2600,2600,2600,0
|
|
20230731,135000,277822740,2600,2600,2600,2600,0
|
|
20230731,134900,277822740,2600,2600,2600,2600,0
|
|
20230731,134800,277822740,2600,2600,2600,2600,1
|
|
20230731,134700,277820140,2590,2600,2600,2590,1541
|
|
20230731,134600,273822525,2595,2595,2595,2595,10
|
|
20230731,134500,273796575,2595,2600,2600,2595,3125
|
|
20230731,134400,265678700,2595,2600,2600,2595,2661
|
|
20230731,134300,258765660,2600,2610,2610,2600,101
|
|
20230731,134200,258502060,2620,2620,2620,2620,0
|
|
20230731,134100,258502060,2620,2620,2620,2620,200
|
|
20230731,134000,257978060,2620,2620,2620,2620,200
|
|
20230731,133900,257454060,2620,2615,2620,2615,2500
|
|
20230731,133800,250908460,2615,2615,2615,2615,0
|
|
20230731,133700,250908460,2615,2615,2615,2615,23
|
|
20230731,133600,250848315,2615,2615,2615,2615,500
|
|
20230731,133500,249540815,2615,2610,2615,2610,576
|
|
20230731,133400,248034625,2610,2610,2610,2610,328
|
|
20230731,133300,247178545,2615,2615,2615,2615,0
|
|
20230731,133200,247178545,2615,2615,2615,2615,480
|
|
20230731,133100,245923345,2610,2610,2610,2610,0
|
|
20230731,133000,245923345,2610,2615,2615,2610,195
|
|
20230731,132900,245414390,2625,2625,2625,2625,0
|
|
20230731,132800,245414390,2625,2620,2625,2620,2248
|
|
20230731,132700,239524625,2620,2615,2620,2615,4979
|
|
20230731,132600,226490645,2610,2605,2610,2605,2092
|
|
20230731,132500,221034025,2595,2595,2595,2595,1
|
|
20230731,132400,221031430,2595,2595,2595,2595,0
|
|
20230731,132300,221031430,2595,2595,2595,2595,4
|
|
20230731,132200,221021050,2605,2605,2605,2605,0
|
|
20230731,132100,221021050,2605,2605,2605,2605,1544
|
|
20230731,132000,216998930,2605,2605,2605,2605,0
|
|
20230731,131900,216998930,2605,2605,2605,2605,0
|
|
20230731,131800,216998930,2605,2605,2605,2605,0
|
|
20230731,131700,216998930,2605,2605,2605,2605,0
|
|
20230731,131600,216998930,2605,2605,2605,2605,1
|
|
20230731,131500,216996325,2595,2595,2595,2595,0
|
|
20230731,131400,216996325,2595,2595,2595,2595,0
|
|
20230731,131300,216996325,2595,2595,2595,2595,30
|
|
20230731,131200,216918475,2595,2595,2595,2595,0
|
|
20230731,131100,216918475,2595,2595,2595,2595,20
|
|
20230731,131000,216866575,2595,2595,2595,2595,509
|
|
20230731,130900,215545720,2605,2605,2605,2605,11
|
|
20230731,130800,215517065,2595,2595,2595,2595,500
|
|
20230731,130700,214219565,2605,2605,2605,2605,2
|
|
20230731,130600,214214355,2605,2605,2605,2605,0
|
|
20230731,130500,214214355,2605,2605,2605,2605,0
|
|
20230731,130400,214214355,2605,2605,2605,2605,10
|
|
20230731,130300,214188305,2605,2595,2605,2595,11
|
|
20230731,130200,214159660,2605,2605,2605,2605,0
|
|
20230731,130100,214159660,2605,2605,2605,2605,0
|
|
20230731,130000,214159660,2605,2605,2605,2605,0
|
|
20230731,125900,214159660,2605,2605,2605,2605,170
|
|
20230731,125800,213716810,2605,2605,2605,2605,0
|
|
20230731,125700,213716810,2605,2605,2605,2605,1700
|
|
20230731,125600,209288310,2605,2605,2605,2605,0
|
|
20230731,125500,209288310,2605,2605,2605,2605,0
|
|
20230731,125400,209288310,2605,2605,2605,2605,0
|
|
20230731,125300,209288310,2605,2605,2605,2605,0
|
|
20230731,125200,209288310,2605,2605,2605,2605,0
|
|
20230731,125100,209288310,2605,2605,2605,2605,17
|
|
20230731,125000,209244025,2600,2600,2600,2600,10
|
|
20230731,124900,209218025,2605,2605,2605,2605,0
|
|
20230731,124800,209218025,2605,2605,2605,2605,0
|
|
20230731,124700,209218025,2605,2605,2605,2605,2
|
|
20230731,124600,209212815,2605,2605,2605,2605,0
|
|
20230731,124500,209212815,2605,2605,2605,2605,0
|
|
20230731,124400,209212815,2605,2605,2605,2605,3
|
|
20230731,124300,209205000,2595,2595,2595,2595,0
|
|
20230731,124200,209205000,2595,2595,2595,2595,0
|
|
20230731,124100,209205000,2595,2600,2600,2595,335
|
|
20230731,124000,208334095,2605,2605,2605,2605,15
|
|
20230731,123900,208295020,2600,2600,2600,2600,0
|
|
20230731,123800,208295020,2600,2600,2600,2600,63
|
|
20230731,123700,208131220,2605,2605,2605,2605,9
|
|
20230731,123600,208107775,2605,2605,2605,2605,0
|
|
20230731,123500,208107775,2605,2605,2605,2605,0
|
|
20230731,123400,208107775,2605,2605,2605,2605,5
|
|
20230731,123300,208094750,2595,2595,2595,2595,0
|
|
20230731,123200,208094750,2595,2595,2595,2595,0
|
|
20230731,123100,208094750,2595,2595,2595,2595,0
|
|
20230731,123000,208094750,2595,2595,2595,2595,0
|
|
20230731,122900,208094750,2595,2595,2595,2595,0
|
|
20230731,122800,208094750,2595,2595,2595,2595,0
|
|
20230731,122700,208094750,2595,2595,2595,2595,0
|
|
20230731,122600,208094750,2595,2595,2595,2595,0
|
|
20230731,122500,208094750,2595,2595,2595,2595,14
|
|
20230731,122400,208058420,2595,2595,2595,2595,10
|
|
20230731,122300,208032470,2605,2600,2605,2600,14
|
|
20230731,122200,207996005,2595,2595,2595,2595,0
|
|
20230731,122100,207996005,2595,2595,2595,2595,0
|
|
20230731,122000,207996005,2595,2595,2595,2595,0
|
|
20230731,121900,207996005,2595,2595,2595,2595,0
|
|
20230731,121800,207996005,2595,2595,2595,2595,0
|
|
20230731,121700,207996005,2595,2595,2595,2595,0
|
|
20230731,121600,207996005,2595,2595,2595,2595,0
|
|
20230731,121500,207996005,2595,2595,2595,2595,0
|
|
20230731,121400,207996005,2595,2595,2595,2595,0
|
|
20230731,121300,207996005,2595,2595,2595,2595,0
|
|
20230731,121200,207996005,2595,2605,2605,2595,11
|
|
20230731,121100,207967450,2595,2595,2595,2595,0
|
|
20230731,121000,207967450,2595,2595,2595,2595,0
|
|
20230731,120900,207967450,2595,2595,2595,2595,13
|
|
20230731,120800,207933715,2605,2605,2605,2605,0
|
|
20230731,120700,207933715,2605,2605,2605,2605,220
|
|
20230731,120600,207360615,2605,2605,2605,2605,0
|
|
20230731,120500,207360615,2605,2605,2605,2605,10
|
|
20230731,120400,207334565,2605,2605,2605,2605,1250
|
|
20230731,120300,204078315,2605,2600,2605,2600,1035
|
|
20230731,120200,201385820,2600,2600,2600,2600,0
|
|
20230731,120100,201385820,2600,2600,2600,2600,0
|
|
20230731,120000,201385820,2600,2600,2600,2600,3
|
|
20230731,115900,201378020,2600,2600,2600,2600,0
|
|
20230731,115800,201378020,2600,2600,2600,2600,363
|
|
20230731,115700,200434220,2605,2605,2605,2605,1411
|
|
20230731,115600,196758565,2605,2605,2605,2605,1
|
|
20230731,115500,196755960,2600,2600,2600,2600,637
|
|
20230731,115400,195099760,2600,2600,2600,2600,1
|
|
20230731,115300,195097160,2595,2595,2595,2595,1
|
|
20230731,115200,195094565,2600,2600,2600,2600,293
|
|
20230731,115100,194332765,2600,2600,2600,2600,0
|
|
20230731,115000,194332765,2600,2600,2600,2600,0
|
|
20230731,114900,194332765,2600,2600,2600,2600,0
|
|
20230731,114800,194332765,2600,2600,2600,2600,0
|
|
20230731,114700,194332765,2600,2600,2600,2600,0
|
|
20230731,114600,194332765,2600,2600,2600,2600,0
|
|
20230731,114500,194332765,2600,2600,2600,2600,0
|
|
20230731,114400,194332765,2600,2600,2600,2600,900
|
|
20230731,114300,191992765,2570,2570,2570,2570,0
|
|
20230731,114200,191992765,2570,2570,2570,2570,0
|
|
20230731,114100,191992765,2570,2570,2570,2570,0
|
|
20230731,114000,191992765,2570,2570,2570,2570,0
|
|
20230731,113900,191992765,2570,2590,2590,2570,200
|
|
20230731,113800,191475565,2595,2595,2595,2595,0
|
|
20230731,113700,191475565,2595,2595,2595,2595,0
|
|
20230731,113600,191475565,2595,2595,2595,2595,0
|
|
20230731,113500,191475565,2595,2595,2595,2595,0
|
|
20230731,113400,191475565,2595,2595,2595,2595,890
|
|
20230731,113300,189166015,2595,2595,2595,2595,0
|
|
20230731,113200,189166015,2595,2595,2595,2595,3
|
|
20230731,113100,189158230,2595,2595,2595,2595,30
|
|
20230731,113000,189080380,2595,2595,2595,2595,0
|
|
20230731,112900,189080380,2595,2595,2595,2595,0
|
|
20230731,112800,189080380,2595,2595,2595,2595,0
|
|
20230731,112700,189080380,2595,2595,2595,2595,200
|
|
20230731,112600,188561380,2595,2595,2595,2595,0
|
|
20230731,112500,188561380,2595,2595,2595,2595,22
|
|
20230731,112400,188504290,2585,2585,2585,2585,0
|
|
20230731,112300,188504290,2585,2585,2585,2585,0
|
|
20230731,112200,188504290,2585,2585,2585,2585,0
|
|
20230731,112100,188504290,2585,2585,2585,2585,0
|
|
20230731,112000,188504290,2585,2585,2585,2585,0
|
|
20230731,111900,188504290,2585,2585,2585,2585,5
|
|
20230731,111800,188491365,2570,2585,2585,2570,3212
|
|
20230731,111700,180216320,2585,2590,2590,2585,100
|
|
20230731,111600,179957650,2595,2595,2595,2595,136
|
|
20230731,111500,179604730,2590,2600,2600,2590,1618
|
|
20230731,111400,175400915,2600,2600,2600,2600,0
|
|
20230731,111300,175400915,2600,2600,2600,2600,0
|
|
20230731,111200,175400915,2600,2600,2600,2600,0
|
|
20230731,111100,175400915,2600,2600,2600,2600,0
|
|
20230731,111000,175400915,2600,2600,2600,2600,2
|
|
20230731,110900,175395715,2600,2605,2605,2600,700
|
|
20230731,110800,173575665,2595,2595,2595,2595,0
|
|
20230731,110700,173575665,2595,2595,2595,2595,0
|
|
20230731,110600,173575665,2595,2595,2595,2595,0
|
|
20230731,110500,173575665,2595,2615,2615,2595,519
|
|
20230731,110400,172228670,2615,2620,2620,2615,1100
|
|
20230731,110300,169347170,2620,2620,2620,2620,2432
|
|
20230731,110200,162975330,2625,2625,2625,2625,0
|
|
20230731,110100,162975330,2625,2625,2625,2625,4107
|
|
20230731,110000,152194455,2625,2610,2625,2610,2837
|
|
20230731,105900,144765490,2605,2605,2605,2605,1169
|
|
20230731,105800,141720245,2585,2595,2595,2585,1273
|
|
20230731,105700,138418540,2585,2585,2585,2585,0
|
|
20230731,105600,138418540,2585,2585,2585,2585,400
|
|
20230731,105500,137384540,2590,2590,2590,2590,0
|
|
20230731,105400,137384540,2590,2590,2590,2590,0
|
|
20230731,105300,137384540,2590,2590,2590,2590,501
|
|
20230731,105200,136086950,2595,2595,2595,2595,0
|
|
20230731,105100,136086950,2595,2595,2595,2595,100
|
|
20230731,105000,135827450,2595,2595,2595,2595,0
|
|
20230731,104900,135827450,2595,2595,2595,2595,100
|
|
20230731,104800,135567950,2595,2595,2595,2595,3
|
|
20230731,104700,135560165,2595,2595,2595,2595,0
|
|
20230731,104600,135560165,2595,2595,2595,2595,1
|
|
20230731,104500,135557570,2590,2590,2590,2590,0
|
|
20230731,104400,135557570,2590,2590,2590,2590,153
|
|
20230731,104300,135161300,2590,2590,2590,2590,2
|
|
20230731,104200,135156120,2600,2600,2600,2600,0
|
|
20230731,104100,135156120,2600,2600,2600,2600,912
|
|
20230731,104000,132784920,2580,2580,2580,2580,0
|
|
20230731,103900,132784920,2580,2585,2585,2580,1500
|
|
20230731,103800,128910280,2580,2580,2580,2580,0
|
|
20230731,103700,128910280,2580,2605,2605,2580,5300
|
|
20230731,103600,115189300,2610,2610,2610,2610,0
|
|
20230731,103500,115189300,2610,2610,2610,2610,11
|
|
20230731,103400,115160590,2605,2605,2605,2605,0
|
|
20230731,103300,115160590,2605,2605,2605,2605,2
|
|
20230731,103200,115155380,2605,2610,2610,2600,15
|
|
20230731,103100,115116345,2615,2615,2615,2615,0
|
|
20230731,103000,115116345,2615,2600,2615,2600,210
|
|
20230731,102900,114570195,2600,2605,2605,2600,355
|
|
20230731,102800,113647170,2600,2600,2600,2600,0
|
|
20230731,102700,113647170,2600,2600,2600,2600,100
|
|
20230731,102600,113387170,2595,2595,2595,2595,0
|
|
20230731,102500,113387170,2595,2605,2605,2595,1775
|
|
20230731,102400,108779430,2615,2610,2615,2610,702
|
|
20230731,102300,106947205,2605,2605,2605,2605,0
|
|
20230731,102200,106947205,2605,2600,2605,2600,305
|
|
20230731,102100,106152745,2600,2600,2600,2600,0
|
|
20230731,102000,106152745,2600,2600,2600,2600,605
|
|
20230731,101900,104579745,2600,2600,2600,2600,1000
|
|
20230731,101800,101979745,2600,2600,2600,2600,5
|
|
20230731,101700,101966745,2600,2600,2600,2600,0
|
|
20230731,101600,101966745,2600,2600,2600,2600,5
|
|
20230731,101500,101953745,2600,2600,2600,2600,1698
|
|
20230731,101400,97538945,2600,2600,2600,2600,0
|
|
20230731,101300,97538945,2600,2600,2600,2600,180
|
|
20230731,101200,97070945,2600,2600,2600,2600,105
|
|
20230731,101100,96797945,2605,2605,2605,2605,0
|
|
20230731,101000,96797945,2605,2605,2605,2605,14
|
|
20230731,100900,96761475,2605,2605,2605,2605,0
|
|
20230731,100800,96761475,2605,2605,2605,2605,2
|
|
20230731,100700,96756265,2595,2605,2605,2595,55
|
|
20230731,100600,96613490,2590,2600,2605,2590,556
|
|
20230731,100500,95168300,2605,2605,2605,2605,1000
|
|
20230731,100400,92563300,2605,2605,2605,2605,0
|
|
20230731,100300,92563300,2605,2600,2605,2600,722
|
|
20230731,100200,90685040,2605,2605,2605,2605,0
|
|
20230731,100100,90685040,2605,2600,2605,2600,2572
|
|
20230731,100000,83997605,2595,2595,2600,2595,853
|
|
20230731,095900,81784020,2595,2595,2595,2595,500
|
|
20230731,095800,80486520,2595,2595,2595,2595,0
|
|
20230731,095700,80486520,2595,2580,2595,2580,178
|
|
20230731,095600,80027220,2595,2595,2595,2590,615
|
|
20230731,095500,78431325,2595,2595,2595,2595,500
|
|
20230731,095400,77133825,2595,2595,2595,2595,20
|
|
20230731,095300,77081925,2595,2585,2595,2575,1516
|
|
20230731,095200,73177885,2600,2575,2600,2575,3775
|
|
20230731,095100,63432540,2570,2575,2580,2570,389
|
|
20230731,095000,62430960,2570,2570,2570,2570,0
|
|
20230731,094900,62430960,2570,2570,2570,2570,1
|
|
20230731,094800,62428390,2575,2575,2575,2575,100
|
|
20230731,094700,62170890,2575,2575,2575,2575,0
|
|
20230731,094600,62170890,2575,2575,2575,2575,166
|
|
20230731,094500,61743440,2575,2575,2575,2575,352
|
|
20230731,094400,60837040,2575,2575,2575,2575,0
|
|
20230731,094300,60837040,2575,2575,2575,2575,0
|
|
20230731,094200,60837040,2575,2580,2580,2575,16
|
|
20230731,094100,60795835,2580,2560,2580,2560,2203
|
|
20230731,094000,55156135,2580,2580,2580,2580,3
|
|
20230731,093900,55148395,2580,2565,2580,2565,2203
|
|
20230731,093800,49480035,2560,2560,2560,2560,9
|
|
20230731,093700,49456995,2560,2560,2560,2560,2
|
|
20230731,093600,49451875,2560,2560,2560,2560,0
|
|
20230731,093500,49451875,2560,2560,2560,2560,410
|
|
20230731,093400,48402275,2560,2560,2560,2560,5
|
|
20230731,093300,48389475,2560,2565,2565,2560,7
|
|
20230731,093200,48371530,2560,2565,2565,2560,114
|
|
20230731,093100,48079610,2565,2565,2565,2565,10
|
|
20230731,093000,48053960,2565,2565,2565,2565,349
|
|
20230731,092900,47158775,2570,2570,2570,2570,20
|
|
20230731,092800,47107375,2570,2570,2570,2570,540
|
|
20230731,092700,45719575,2575,2565,2575,2565,673
|
|
20230731,092600,43991820,2565,2565,2565,2565,177
|
|
20230731,092500,43537815,2550,2545,2550,2540,4062
|
|
20230731,092400,33187260,2530,2530,2530,2530,0
|
|
20230731,092300,33187260,2530,2530,2530,2530,50
|
|
20230731,092200,33060760,2545,2540,2545,2540,55
|
|
20230731,092100,32921045,2525,2530,2530,2525,275
|
|
20230731,092000,32226660,2540,2540,2540,2540,0
|
|
20230731,091900,32226660,2540,2540,2540,2540,0
|
|
20230731,091800,32226660,2540,2540,2540,2540,1
|
|
20230731,091700,32224120,2515,2525,2540,2515,1297
|
|
20230731,091600,28953980,2525,2515,2525,2515,234
|
|
20230731,091500,28364130,2515,2525,2525,2515,1499
|
|
20230731,091400,24587575,2525,2530,2535,2525,922
|
|
20230731,091300,22258975,2530,2550,2550,2530,12
|
|
20230731,091200,22228575,2550,2530,2550,2520,853
|
|
20230731,091100,20077485,2520,2530,2530,2520,600
|
|
20230731,091000,18560985,2535,2535,2535,2535,789
|
|
20230731,090900,16560870,2515,2530,2530,2515,334
|
|
20230731,090800,15717660,2535,2535,2535,2535,210
|
|
20230731,090700,15185310,2535,2535,2535,2535,118
|
|
20230731,090600,14886180,2535,2535,2535,2535,0
|
|
20230731,090500,14886180,2535,2535,2535,2535,436
|
|
20230731,090400,13780920,2535,2535,2535,2535,5
|
|
20230731,090300,13768245,2525,2535,2575,2525,1615
|
|
20230731,090200,9682420,2575,2560,2575,2560,2
|
|
20230731,090100,9677285,2525,2530,2530,2525,2895
|
|
20230731,090000,2363070,2535,2530,2535,2530,934
|