597 lines
28 KiB
CSV
597 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230731,185400,166382805,2215,2215,2215,2215,1449
|
|
20230731,185300,166382805,2215,2215,2215,2215,0
|
|
20230731,185200,166382805,2215,2215,2215,2215,0
|
|
20230731,185100,166382805,2215,2215,2215,2215,0
|
|
20230731,185000,166382805,2215,2215,2215,2215,0
|
|
20230731,184900,166382805,2215,2215,2215,2215,0
|
|
20230731,184800,166382805,2215,2215,2215,2215,0
|
|
20230731,184700,166382805,2215,2215,2215,2215,0
|
|
20230731,184600,166382805,2215,2215,2215,2215,0
|
|
20230731,184500,166382805,2215,2215,2215,2215,0
|
|
20230731,184400,166382805,2215,2215,2215,2215,0
|
|
20230731,184300,166382805,2215,2215,2215,2215,0
|
|
20230731,184200,166382805,2215,2215,2215,2215,0
|
|
20230731,184100,166382805,2215,2215,2215,2215,0
|
|
20230731,184000,166382805,2215,2215,2215,2215,0
|
|
20230731,183900,166382805,2215,2215,2215,2215,0
|
|
20230731,183800,166382805,2215,2215,2215,2215,0
|
|
20230731,183700,166382805,2215,2215,2215,2215,0
|
|
20230731,183600,166382805,2215,2215,2215,2215,0
|
|
20230731,183500,166382805,2215,2215,2215,2215,0
|
|
20230731,183400,166382805,2215,2215,2215,2215,0
|
|
20230731,183300,166382805,2215,2215,2215,2215,0
|
|
20230731,183200,166382805,2215,2215,2215,2215,0
|
|
20230731,183100,166382805,2215,2215,2215,2215,0
|
|
20230731,183000,166382805,2215,2215,2215,2215,0
|
|
20230731,182900,166382805,2215,2215,2215,2215,0
|
|
20230731,182800,166382805,2215,2215,2215,2215,0
|
|
20230731,182700,166382805,2215,2215,2215,2215,0
|
|
20230731,182600,166382805,2215,2215,2215,2215,0
|
|
20230731,182500,166382805,2215,2215,2215,2215,0
|
|
20230731,182400,166382805,2215,2215,2215,2215,1449
|
|
20230731,182300,166382805,2215,2215,2215,2215,0
|
|
20230731,182200,166382805,2215,2215,2215,2215,0
|
|
20230731,182100,166382805,2215,2215,2215,2215,0
|
|
20230731,182000,166382805,2215,2215,2215,2215,0
|
|
20230731,181900,166382805,2215,2215,2215,2215,0
|
|
20230731,181800,166382805,2215,2215,2215,2215,0
|
|
20230731,181700,166382805,2215,2215,2215,2215,0
|
|
20230731,181600,166382805,2215,2215,2215,2215,0
|
|
20230731,181500,166382805,2215,2215,2215,2215,0
|
|
20230731,181400,166382805,2215,2215,2215,2215,0
|
|
20230731,181300,166382805,2215,2215,2215,2215,0
|
|
20230731,181200,166382805,2215,2215,2215,2215,0
|
|
20230731,181100,166382805,2215,2215,2215,2215,0
|
|
20230731,181000,166382805,2215,2215,2215,2215,0
|
|
20230731,180900,166382805,2215,2215,2215,2215,0
|
|
20230731,180800,166382805,2215,2215,2215,2215,0
|
|
20230731,180700,166382805,2215,2215,2215,2215,0
|
|
20230731,180600,166382805,2215,2215,2215,2215,0
|
|
20230731,180500,166382805,2215,2215,2215,2215,0
|
|
20230731,180400,166382805,2215,2215,2215,2215,0
|
|
20230731,180300,166382805,2215,2215,2215,2215,0
|
|
20230731,180200,166382805,2215,2215,2215,2215,0
|
|
20230731,180100,166382805,2215,2215,2215,2215,0
|
|
20230731,180000,166382805,2215,2215,2215,2215,0
|
|
20230731,175900,166382805,2215,2215,2215,2215,0
|
|
20230731,175800,166382805,2215,2215,2215,2215,0
|
|
20230731,175700,166382805,2215,2215,2215,2215,0
|
|
20230731,175600,166382805,2215,2215,2215,2215,0
|
|
20230731,175500,166382805,2215,2215,2215,2215,0
|
|
20230731,175400,166382805,2215,2215,2215,2215,1449
|
|
20230731,175300,166382805,2215,2215,2215,2215,0
|
|
20230731,175200,166382805,2215,2215,2215,2215,0
|
|
20230731,175100,166382805,2215,2215,2215,2215,0
|
|
20230731,175000,166382805,2215,2215,2215,2215,0
|
|
20230731,174900,166382805,2215,2215,2215,2215,0
|
|
20230731,174800,166382805,2215,2215,2215,2215,0
|
|
20230731,174700,166382805,2215,2215,2215,2215,0
|
|
20230731,174600,166382805,2215,2215,2215,2215,0
|
|
20230731,174500,166382805,2215,2215,2215,2215,0
|
|
20230731,174400,166382805,2215,2215,2215,2215,0
|
|
20230731,174300,166382805,2215,2215,2215,2215,0
|
|
20230731,174200,166382805,2215,2215,2215,2215,0
|
|
20230731,174100,166382805,2215,2215,2215,2215,0
|
|
20230731,174000,166382805,2215,2215,2215,2215,0
|
|
20230731,173900,166382805,2215,2215,2215,2215,0
|
|
20230731,173800,166382805,2215,2215,2215,2215,0
|
|
20230731,173700,166382805,2215,2215,2215,2215,0
|
|
20230731,173600,166382805,2215,2215,2215,2215,0
|
|
20230731,173500,166382805,2215,2215,2215,2215,0
|
|
20230731,173400,166382805,2215,2215,2215,2215,0
|
|
20230731,173300,166382805,2215,2215,2215,2215,0
|
|
20230731,173200,166382805,2215,2215,2215,2215,0
|
|
20230731,173100,166382805,2215,2215,2215,2215,0
|
|
20230731,173000,166382805,2215,2215,2215,2215,0
|
|
20230731,172900,166382805,2215,2215,2215,2215,0
|
|
20230731,172800,166382805,2215,2215,2215,2215,0
|
|
20230731,172700,166382805,2215,2215,2215,2215,0
|
|
20230731,172600,166382805,2215,2215,2215,2215,0
|
|
20230731,172500,166382805,2215,2215,2215,2215,0
|
|
20230731,172400,166382805,2215,2215,2215,2215,1449
|
|
20230731,172300,166382805,2215,2215,2215,2215,0
|
|
20230731,172200,166382805,2215,2215,2215,2215,0
|
|
20230731,172100,166382805,2215,2215,2215,2215,0
|
|
20230731,172000,166382805,2215,2215,2215,2215,0
|
|
20230731,171900,166382805,2215,2215,2215,2215,0
|
|
20230731,171800,166382805,2215,2215,2215,2215,0
|
|
20230731,171700,166382805,2215,2215,2215,2215,0
|
|
20230731,171600,166382805,2215,2215,2215,2215,0
|
|
20230731,171500,166382805,2215,2215,2215,2215,0
|
|
20230731,171400,166382805,2215,2215,2215,2215,0
|
|
20230731,171300,166382805,2215,2215,2215,2215,0
|
|
20230731,171200,166382805,2215,2215,2215,2215,0
|
|
20230731,171100,166382805,2215,2215,2215,2215,0
|
|
20230731,171000,166382805,2215,2215,2215,2215,0
|
|
20230731,170900,166382805,2215,2215,2215,2215,0
|
|
20230731,170800,166382805,2215,2215,2215,2215,0
|
|
20230731,170700,166382805,2215,2215,2215,2215,0
|
|
20230731,170600,166382805,2215,2215,2215,2215,0
|
|
20230731,170500,166382805,2215,2215,2215,2215,0
|
|
20230731,170400,166382805,2215,2215,2215,2215,0
|
|
20230731,170300,166382805,2215,2215,2215,2215,0
|
|
20230731,170200,166382805,2215,2215,2215,2215,0
|
|
20230731,170100,166382805,2215,2215,2215,2215,0
|
|
20230731,170000,166382805,2215,2215,2215,2215,0
|
|
20230731,165900,166382805,2215,2215,2215,2215,0
|
|
20230731,165800,166382805,2215,2215,2215,2215,0
|
|
20230731,165700,166382805,2215,2215,2215,2215,0
|
|
20230731,165600,166382805,2215,2215,2215,2215,0
|
|
20230731,165500,166382805,2215,2215,2215,2215,0
|
|
20230731,165400,166382805,2215,2215,2215,2215,1449
|
|
20230731,165300,166382805,2215,2215,2215,2215,0
|
|
20230731,165200,166382805,2215,2215,2215,2215,0
|
|
20230731,165100,166382805,2215,2215,2215,2215,0
|
|
20230731,165000,166382805,2215,2215,2215,2215,0
|
|
20230731,164900,166382805,2215,2215,2215,2215,0
|
|
20230731,164800,166382805,2215,2215,2215,2215,0
|
|
20230731,164700,166382805,2215,2215,2215,2215,0
|
|
20230731,164600,166382805,2215,2215,2215,2215,0
|
|
20230731,164500,166382805,2215,2215,2215,2215,0
|
|
20230731,164400,166382805,2215,2215,2215,2215,0
|
|
20230731,164300,166382805,2215,2215,2215,2215,0
|
|
20230731,164200,166382805,2215,2215,2215,2215,0
|
|
20230731,164100,166382805,2215,2215,2215,2215,0
|
|
20230731,164000,166382805,2215,2215,2215,2215,0
|
|
20230731,163900,166382805,2215,2215,2215,2215,0
|
|
20230731,163800,166382805,2215,2215,2215,2215,0
|
|
20230731,163700,166382805,2215,2215,2215,2215,0
|
|
20230731,163600,166382805,2215,2215,2215,2215,0
|
|
20230731,163500,166382805,2215,2215,2215,2215,0
|
|
20230731,163400,166382805,2215,2215,2215,2215,0
|
|
20230731,163300,166382805,2215,2215,2215,2215,0
|
|
20230731,163200,166382805,2215,2215,2215,2215,0
|
|
20230731,163100,166382805,2215,2215,2215,2215,0
|
|
20230731,163000,166382805,2215,2215,2215,2215,0
|
|
20230731,162900,166382805,2215,2215,2215,2215,0
|
|
20230731,162800,166382805,2215,2215,2215,2215,0
|
|
20230731,162700,166382805,2215,2215,2215,2215,0
|
|
20230731,162600,166382805,2215,2215,2215,2215,0
|
|
20230731,162500,166382805,2215,2215,2215,2215,0
|
|
20230731,162400,166382805,2215,2215,2215,2215,1449
|
|
20230731,162300,166382805,2215,2215,2215,2215,0
|
|
20230731,162200,166382805,2215,2215,2215,2215,0
|
|
20230731,162100,166382805,2215,2215,2215,2215,0
|
|
20230731,162000,166382805,2215,2215,2215,2215,0
|
|
20230731,161900,166382805,2215,2215,2215,2215,0
|
|
20230731,161800,166382805,2215,2215,2215,2215,0
|
|
20230731,161700,166382805,2215,2215,2215,2215,0
|
|
20230731,161600,166382805,2215,2215,2215,2215,0
|
|
20230731,161500,166382805,2215,2215,2215,2215,0
|
|
20230731,161400,166382805,2215,2215,2215,2215,0
|
|
20230731,161300,166382805,2215,2215,2215,2215,0
|
|
20230731,161200,166382805,2215,2215,2215,2215,0
|
|
20230731,161100,166382805,2215,2215,2215,2215,0
|
|
20230731,161000,166382805,2215,2215,2215,2215,0
|
|
20230731,160900,166382805,2215,2215,2215,2215,0
|
|
20230731,160800,166382805,2215,2215,2215,2215,0
|
|
20230731,160700,166382805,2215,2215,2215,2215,0
|
|
20230731,160600,166382805,2215,2215,2215,2215,0
|
|
20230731,160500,166382805,2215,2215,2215,2215,0
|
|
20230731,160400,166382805,2215,2215,2215,2215,0
|
|
20230731,160300,166382805,2215,2215,2215,2215,0
|
|
20230731,160200,166382805,2215,2215,2215,2215,0
|
|
20230731,160100,166382805,2215,2215,2215,2215,0
|
|
20230731,160000,166382805,2215,2215,2215,2215,0
|
|
20230731,155900,166382805,2215,2215,2215,2215,0
|
|
20230731,155800,166382805,2215,2215,2215,2215,0
|
|
20230731,155700,166382805,2215,2215,2215,2215,0
|
|
20230731,155600,166382805,2215,2215,2215,2215,0
|
|
20230731,155500,166382805,2215,2215,2215,2215,0
|
|
20230731,155400,166382805,2215,2215,2215,2215,1449
|
|
20230731,155300,166382805,2215,2215,2215,2215,0
|
|
20230731,155200,166382805,2215,2215,2215,2215,0
|
|
20230731,155100,166382805,2215,2215,2215,2215,0
|
|
20230731,155000,166382805,2215,2215,2215,2215,0
|
|
20230731,154900,166382805,2215,2215,2215,2215,0
|
|
20230731,154800,166382805,2215,2215,2215,2215,0
|
|
20230731,154700,166382805,2215,2215,2215,2215,0
|
|
20230731,154600,166382805,2215,2215,2215,2215,0
|
|
20230731,154500,166382805,2215,2215,2215,2215,0
|
|
20230731,154400,166382805,2215,2215,2215,2215,0
|
|
20230731,154300,166382805,2215,2215,2215,2215,0
|
|
20230731,154200,166382805,2215,2215,2215,2215,0
|
|
20230731,154100,166382805,2215,2215,2215,2215,0
|
|
20230731,154000,166382805,2215,2215,2215,2215,0
|
|
20230731,153900,166382805,2215,2215,2215,2215,0
|
|
20230731,153800,166382805,2215,2215,2215,2215,0
|
|
20230731,153700,166382805,2215,2215,2215,2215,0
|
|
20230731,153600,166382805,2215,2215,2215,2215,0
|
|
20230731,153500,166382805,2215,2215,2215,2215,0
|
|
20230731,153400,166382805,2215,2215,2215,2215,0
|
|
20230731,153300,166382805,2215,2215,2215,2215,0
|
|
20230731,153200,166382805,2215,2215,2215,2215,0
|
|
20230731,153100,166382805,2215,2215,2215,2215,0
|
|
20230731,153000,166382805,2215,2215,2215,2215,1449
|
|
20230731,152900,163173270,2190,2190,2190,2190,0
|
|
20230731,152800,163173270,2190,2190,2190,2190,0
|
|
20230731,152700,163173270,2190,2190,2190,2190,0
|
|
20230731,152600,163173270,2190,2190,2190,2190,0
|
|
20230731,152500,163173270,2190,2190,2190,2190,0
|
|
20230731,152400,163173270,2190,2190,2190,2190,0
|
|
20230731,152300,163173270,2190,2190,2190,2190,0
|
|
20230731,152200,163173270,2190,2190,2190,2190,0
|
|
20230731,152100,163173270,2190,2190,2190,2190,0
|
|
20230731,152000,163173270,2190,2190,2190,2190,0
|
|
20230731,151900,163173270,2190,2190,2190,2190,0
|
|
20230731,151800,163173270,2190,2190,2190,2190,0
|
|
20230731,151700,163173270,2190,2190,2190,2190,0
|
|
20230731,151600,163173270,2190,2190,2190,2190,0
|
|
20230731,151500,163173270,2190,2190,2190,2190,0
|
|
20230731,151400,163173270,2190,2185,2190,2185,1892
|
|
20230731,151300,159036435,2190,2190,2190,2190,0
|
|
20230731,151200,159036435,2190,2190,2190,2185,51
|
|
20230731,151100,158924930,2190,2190,2190,2190,2
|
|
20230731,151000,158920550,2190,2190,2190,2190,6
|
|
20230731,150900,158907410,2190,2190,2190,2190,1833
|
|
20230731,150800,154893140,2190,2190,2190,2190,0
|
|
20230731,150700,154893140,2190,2190,2190,2190,0
|
|
20230731,150600,154893140,2190,2190,2190,2190,1
|
|
20230731,150500,154890950,2185,2185,2185,2185,10
|
|
20230731,150400,154869100,2190,2190,2190,2190,0
|
|
20230731,150300,154869100,2190,2190,2190,2190,1
|
|
20230731,150200,154866910,2190,2190,2190,2190,1
|
|
20230731,150100,154864720,2185,2185,2185,2185,713
|
|
20230731,150000,153306815,2185,2195,2195,2185,6036
|
|
20230731,145900,140115705,2190,2190,2190,2190,0
|
|
20230731,145800,140115705,2190,2190,2190,2190,0
|
|
20230731,145700,140115705,2190,2190,2190,2190,0
|
|
20230731,145600,140115705,2190,2190,2190,2190,200
|
|
20230731,145500,139677705,2190,2190,2190,2190,0
|
|
20230731,145400,139677705,2190,2190,2190,2190,0
|
|
20230731,145300,139677705,2190,2190,2190,2190,0
|
|
20230731,145200,139677705,2190,2190,2190,2190,0
|
|
20230731,145100,139677705,2190,2190,2190,2190,0
|
|
20230731,145000,139677705,2190,2190,2190,2190,567
|
|
20230731,144900,138435975,2195,2195,2195,2195,0
|
|
20230731,144800,138435975,2195,2195,2195,2195,30
|
|
20230731,144700,138370125,2200,2200,2200,2200,0
|
|
20230731,144600,138370125,2200,2200,2200,2200,5
|
|
20230731,144500,138359125,2190,2190,2190,2190,20
|
|
20230731,144400,138315325,2190,2190,2190,2190,20
|
|
20230731,144300,138271525,2190,2190,2190,2190,1
|
|
20230731,144200,138269335,2190,2190,2190,2190,0
|
|
20230731,144100,138269335,2190,2190,2190,2190,0
|
|
20230731,144000,138269335,2190,2190,2190,2190,0
|
|
20230731,143900,138269335,2190,2190,2190,2190,0
|
|
20230731,143800,138269335,2190,2190,2190,2190,500
|
|
20230731,143700,137174335,2195,2195,2195,2195,11
|
|
20230731,143600,137150190,2190,2190,2190,2190,0
|
|
20230731,143500,137150190,2190,2190,2190,2190,0
|
|
20230731,143400,137150190,2190,2190,2190,2190,0
|
|
20230731,143300,137150190,2190,2190,2190,2190,0
|
|
20230731,143200,137150190,2190,2190,2190,2190,204
|
|
20230731,143100,136703430,2200,2200,2200,2200,0
|
|
20230731,143000,136703430,2200,2200,2200,2200,250
|
|
20230731,142900,136153430,2200,2200,2200,2200,0
|
|
20230731,142800,136153430,2200,2200,2200,2200,30
|
|
20230731,142700,136087430,2200,2200,2200,2200,0
|
|
20230731,142600,136087430,2200,2200,2200,2200,1818
|
|
20230731,142500,132087830,2200,2200,2200,2200,0
|
|
20230731,142400,132087830,2200,2200,2200,2200,204
|
|
20230731,142300,131639030,2190,2190,2190,2190,0
|
|
20230731,142200,131639030,2190,2190,2190,2190,0
|
|
20230731,142100,131639030,2190,2190,2190,2190,0
|
|
20230731,142000,131639030,2190,2190,2190,2190,0
|
|
20230731,141900,131639030,2190,2190,2190,2190,0
|
|
20230731,141800,131639030,2190,2190,2190,2190,0
|
|
20230731,141700,131639030,2190,2190,2190,2190,0
|
|
20230731,141600,131639030,2190,2190,2190,2190,1325
|
|
20230731,141500,128737280,2190,2190,2190,2190,0
|
|
20230731,141400,128737280,2190,2190,2190,2190,1000
|
|
20230731,141300,126547280,2200,2200,2200,2200,0
|
|
20230731,141200,126547280,2200,2200,2200,2200,3
|
|
20230731,141100,126540680,2200,2200,2200,2200,0
|
|
20230731,141000,126540680,2200,2200,2200,2200,0
|
|
20230731,140900,126540680,2200,2200,2200,2200,0
|
|
20230731,140800,126540680,2200,2200,2200,2200,0
|
|
20230731,140700,126540680,2200,2200,2200,2200,0
|
|
20230731,140600,126540680,2200,2200,2200,2200,0
|
|
20230731,140500,126540680,2200,2200,2200,2200,0
|
|
20230731,140400,126540680,2200,2200,2200,2200,1
|
|
20230731,140300,126538480,2190,2190,2190,2190,15
|
|
20230731,140200,126505630,2190,2190,2190,2190,1
|
|
20230731,140100,126503440,2190,2190,2190,2190,106
|
|
20230731,140000,126271300,2190,2190,2190,2190,0
|
|
20230731,135900,126271300,2190,2190,2190,2190,0
|
|
20230731,135800,126271300,2190,2190,2190,2190,0
|
|
20230731,135700,126271300,2190,2190,2190,2190,0
|
|
20230731,135600,126271300,2190,2190,2190,2190,0
|
|
20230731,135500,126271300,2190,2190,2190,2190,0
|
|
20230731,135400,126271300,2190,2190,2190,2190,0
|
|
20230731,135300,126271300,2190,2190,2190,2190,0
|
|
20230731,135200,126271300,2190,2190,2190,2190,0
|
|
20230731,135100,126271300,2190,2190,2190,2190,0
|
|
20230731,135000,126271300,2190,2190,2190,2190,1969
|
|
20230731,134900,121959190,2190,2190,2190,2190,1283
|
|
20230731,134800,119149420,2200,2200,2200,2200,0
|
|
20230731,134700,119149420,2200,2200,2200,2200,0
|
|
20230731,134600,119149420,2200,2200,2200,2200,0
|
|
20230731,134500,119149420,2200,2200,2200,2200,0
|
|
20230731,134400,119149420,2200,2200,2200,2200,0
|
|
20230731,134300,119149420,2200,2200,2200,2200,0
|
|
20230731,134200,119149420,2200,2200,2200,2200,0
|
|
20230731,134100,119149420,2200,2200,2200,2200,0
|
|
20230731,134000,119149420,2200,2200,2200,2200,0
|
|
20230731,133900,119149420,2200,2200,2200,2200,0
|
|
20230731,133800,119149420,2200,2200,2200,2200,1
|
|
20230731,133700,119147220,2200,2200,2200,2200,1
|
|
20230731,133600,119145020,2190,2190,2190,2190,1233
|
|
20230731,133500,116444750,2200,2200,2200,2200,50
|
|
20230731,133400,116334750,2200,2200,2200,2200,0
|
|
20230731,133300,116334750,2200,2200,2200,2200,0
|
|
20230731,133200,116334750,2200,2200,2200,2200,0
|
|
20230731,133100,116334750,2200,2200,2200,2200,1
|
|
20230731,133000,116332550,2200,2200,2200,2200,1
|
|
20230731,132900,116330350,2195,2195,2195,2195,0
|
|
20230731,132800,116330350,2195,2195,2195,2195,0
|
|
20230731,132700,116330350,2195,2195,2195,2195,0
|
|
20230731,132600,116330350,2195,2195,2195,2195,0
|
|
20230731,132500,116330350,2195,2195,2195,2195,450
|
|
20230731,132400,115342600,2200,2200,2200,2200,0
|
|
20230731,132300,115342600,2200,2200,2200,2200,0
|
|
20230731,132200,115342600,2200,2200,2200,2200,0
|
|
20230731,132100,115342600,2200,2200,2200,2200,0
|
|
20230731,132000,115342600,2200,2200,2200,2200,0
|
|
20230731,131900,115342600,2200,2200,2200,2200,0
|
|
20230731,131800,115342600,2200,2200,2200,2200,0
|
|
20230731,131700,115342600,2200,2200,2200,2200,0
|
|
20230731,131600,115342600,2200,2200,2200,2200,0
|
|
20230731,131500,115342600,2200,2200,2200,2200,0
|
|
20230731,131400,115342600,2200,2200,2200,2200,0
|
|
20230731,131300,115342600,2200,2200,2200,2200,0
|
|
20230731,131200,115342600,2200,2200,2200,2200,0
|
|
20230731,131100,115342600,2200,2200,2200,2200,0
|
|
20230731,131000,115342600,2200,2200,2200,2200,312
|
|
20230731,130900,114656200,2200,2200,2200,2200,0
|
|
20230731,130800,114656200,2200,2200,2200,2200,0
|
|
20230731,130700,114656200,2200,2200,2200,2200,0
|
|
20230731,130600,114656200,2200,2200,2200,2200,0
|
|
20230731,130500,114656200,2200,2195,2200,2195,104
|
|
20230731,130400,114427900,2200,2195,2200,2195,545
|
|
20230731,130300,113229900,2195,2195,2195,2195,200
|
|
20230731,130200,112790900,2190,2190,2190,2190,0
|
|
20230731,130100,112790900,2190,2190,2190,2190,0
|
|
20230731,130000,112790900,2190,2190,2190,2190,0
|
|
20230731,125900,112790900,2190,2190,2190,2190,0
|
|
20230731,125800,112790900,2190,2190,2190,2190,2000
|
|
20230731,125700,108410900,2190,2190,2190,2190,0
|
|
20230731,125600,108410900,2190,2190,2190,2190,0
|
|
20230731,125500,108410900,2190,2190,2190,2190,1
|
|
20230731,125400,108408710,2190,2190,2190,2190,500
|
|
20230731,125300,107313710,2190,2190,2190,2190,0
|
|
20230731,125200,107313710,2190,2190,2190,2190,376
|
|
20230731,125100,106490270,2200,2200,2200,2200,0
|
|
20230731,125000,106490270,2200,2200,2200,2200,0
|
|
20230731,124900,106490270,2200,2200,2200,2200,0
|
|
20230731,124800,106490270,2200,2200,2200,2200,0
|
|
20230731,124700,106490270,2200,2200,2200,2200,0
|
|
20230731,124600,106490270,2200,2200,2200,2200,0
|
|
20230731,124500,106490270,2200,2200,2200,2200,1
|
|
20230731,124400,106488070,2200,2200,2200,2200,300
|
|
20230731,124300,105828070,2200,2200,2200,2200,0
|
|
20230731,124200,105828070,2200,2200,2200,2200,0
|
|
20230731,124100,105828070,2200,2200,2200,2200,0
|
|
20230731,124000,105828070,2200,2200,2200,2200,0
|
|
20230731,123900,105828070,2200,2200,2200,2200,0
|
|
20230731,123800,105828070,2200,2200,2200,2200,37
|
|
20230731,123700,105746670,2200,2200,2200,2200,50
|
|
20230731,123600,105636670,2200,2200,2200,2200,1
|
|
20230731,123500,105634470,2190,2190,2190,2190,178
|
|
20230731,123400,105244650,2200,2200,2200,2200,0
|
|
20230731,123300,105244650,2200,2195,2200,2195,901
|
|
20230731,123200,103266950,2200,2195,2200,2195,1210
|
|
20230731,123100,100610995,2195,2195,2195,2195,0
|
|
20230731,123000,100610995,2195,2195,2195,2195,0
|
|
20230731,122900,100610995,2195,2195,2195,2195,1
|
|
20230731,122800,100608800,2195,2195,2195,2195,0
|
|
20230731,122700,100608800,2195,2195,2195,2195,0
|
|
20230731,122600,100608800,2195,2195,2195,2195,51
|
|
20230731,122500,100496855,2195,2195,2195,2195,0
|
|
20230731,122400,100496855,2195,2195,2195,2195,0
|
|
20230731,122300,100496855,2195,2195,2195,2195,0
|
|
20230731,122200,100496855,2195,2195,2195,2195,1
|
|
20230731,122100,100494660,2195,2195,2195,2195,1
|
|
20230731,122000,100492465,2195,2195,2195,2195,0
|
|
20230731,121900,100492465,2195,2195,2195,2195,0
|
|
20230731,121800,100492465,2195,2190,2195,2190,784
|
|
20230731,121700,98775500,2195,2195,2195,2195,1
|
|
20230731,121600,98773305,2200,2200,2200,2200,0
|
|
20230731,121500,98773305,2200,2200,2200,2200,1
|
|
20230731,121400,98771105,2200,2200,2200,2200,0
|
|
20230731,121300,98771105,2200,2190,2200,2190,8
|
|
20230731,121200,98753555,2200,2195,2200,2190,10
|
|
20230731,121100,98731625,2200,2200,2200,2200,1
|
|
20230731,121000,98729425,2190,2190,2190,2190,0
|
|
20230731,120900,98729425,2190,2190,2190,2190,0
|
|
20230731,120800,98729425,2190,2190,2190,2190,0
|
|
20230731,120700,98729425,2190,2190,2190,2190,0
|
|
20230731,120600,98729425,2190,2190,2190,2190,0
|
|
20230731,120500,98729425,2190,2190,2190,2190,0
|
|
20230731,120400,98729425,2190,2190,2190,2190,0
|
|
20230731,120300,98729425,2190,2190,2190,2190,0
|
|
20230731,120200,98729425,2190,2190,2190,2190,0
|
|
20230731,120100,98729425,2190,2190,2190,2190,0
|
|
20230731,120000,98729425,2190,2200,2205,2190,1231
|
|
20230731,115900,96021185,2190,2190,2190,2190,0
|
|
20230731,115800,96021185,2190,2190,2190,2190,0
|
|
20230731,115700,96021185,2190,2190,2190,2190,1500
|
|
20230731,115600,92736185,2190,2190,2190,2190,0
|
|
20230731,115500,92736185,2190,2190,2190,2190,0
|
|
20230731,115400,92736185,2190,2190,2190,2190,1
|
|
20230731,115300,92733995,2190,2190,2190,2190,0
|
|
20230731,115200,92733995,2190,2190,2190,2190,0
|
|
20230731,115100,92733995,2190,2190,2190,2190,0
|
|
20230731,115000,92733995,2190,2190,2190,2190,0
|
|
20230731,114900,92733995,2190,2190,2190,2190,0
|
|
20230731,114800,92733995,2190,2190,2190,2190,0
|
|
20230731,114700,92733995,2190,2190,2190,2190,0
|
|
20230731,114600,92733995,2190,2190,2190,2190,0
|
|
20230731,114500,92733995,2190,2190,2190,2190,0
|
|
20230731,114400,92733995,2190,2190,2190,2190,0
|
|
20230731,114300,92733995,2190,2190,2190,2190,0
|
|
20230731,114200,92733995,2190,2190,2190,2190,0
|
|
20230731,114100,92733995,2190,2190,2190,2190,72
|
|
20230731,114000,92576315,2200,2200,2200,2200,100
|
|
20230731,113900,92356315,2190,2190,2190,2190,0
|
|
20230731,113800,92356315,2190,2190,2190,2190,0
|
|
20230731,113700,92356315,2190,2190,2190,2190,0
|
|
20230731,113600,92356315,2190,2190,2190,2190,0
|
|
20230731,113500,92356315,2190,2190,2190,2190,0
|
|
20230731,113400,92356315,2190,2190,2190,2190,0
|
|
20230731,113300,92356315,2190,2190,2190,2190,0
|
|
20230731,113200,92356315,2190,2190,2190,2190,0
|
|
20230731,113100,92356315,2190,2190,2190,2190,317
|
|
20230731,113000,91662085,2190,2190,2190,2190,0
|
|
20230731,112900,91662085,2190,2190,2190,2190,100
|
|
20230731,112800,91443085,2190,2190,2190,2190,0
|
|
20230731,112700,91443085,2190,2190,2190,2190,2132
|
|
20230731,112600,86774005,2190,2190,2190,2190,1
|
|
20230731,112500,86771815,2190,2190,2190,2190,0
|
|
20230731,112400,86771815,2190,2190,2190,2190,0
|
|
20230731,112300,86771815,2190,2190,2190,2190,800
|
|
20230731,112200,85019815,2200,2200,2200,2200,40
|
|
20230731,112100,84931815,2200,2200,2200,2200,25
|
|
20230731,112000,84876815,2200,2200,2200,2200,3
|
|
20230731,111900,84870215,2200,2200,2200,2200,0
|
|
20230731,111800,84870215,2200,2200,2200,2200,0
|
|
20230731,111700,84870215,2200,2200,2200,2200,0
|
|
20230731,111600,84870215,2200,2200,2200,2200,0
|
|
20230731,111500,84870215,2200,2200,2200,2200,0
|
|
20230731,111400,84870215,2200,2200,2200,2200,10
|
|
20230731,111300,84848215,2200,2200,2200,2200,0
|
|
20230731,111200,84848215,2200,2200,2200,2200,1
|
|
20230731,111100,84846015,2200,2200,2200,2200,0
|
|
20230731,111000,84846015,2200,2200,2200,2200,0
|
|
20230731,110900,84846015,2200,2200,2200,2200,0
|
|
20230731,110800,84846015,2200,2200,2200,2200,0
|
|
20230731,110700,84846015,2200,2200,2200,2200,0
|
|
20230731,110600,84846015,2200,2200,2200,2200,0
|
|
20230731,110500,84846015,2200,2195,2200,2195,506
|
|
20230731,110400,83735300,2185,2195,2195,2185,2001
|
|
20230731,110300,79350430,2195,2195,2195,2195,0
|
|
20230731,110200,79350430,2195,2195,2195,2195,5
|
|
20230731,110100,79339455,2200,2200,2200,2200,152
|
|
20230731,110000,79005055,2195,2195,2195,2195,0
|
|
20230731,105900,79005055,2195,2195,2195,2195,0
|
|
20230731,105800,79005055,2195,2195,2195,2195,0
|
|
20230731,105700,79005055,2195,2195,2195,2195,0
|
|
20230731,105600,79005055,2195,2195,2195,2195,402
|
|
20230731,105500,78122665,2195,2195,2195,2195,776
|
|
20230731,105400,76419345,2200,2200,2200,2200,0
|
|
20230731,105300,76419345,2200,2200,2200,2200,39
|
|
20230731,105200,76333545,2200,2200,2200,2200,100
|
|
20230731,105100,76113545,2200,2200,2200,2200,0
|
|
20230731,105000,76113545,2200,2200,2200,2200,0
|
|
20230731,104900,76113545,2200,2200,2200,2195,599
|
|
20230731,104800,74797695,2195,2195,2195,2195,400
|
|
20230731,104700,73919695,2195,2195,2195,2195,600
|
|
20230731,104600,72602695,2205,2205,2205,2205,0
|
|
20230731,104500,72602695,2205,2205,2205,2205,0
|
|
20230731,104400,72602695,2205,2205,2205,2205,1
|
|
20230731,104300,72600490,2205,2205,2205,2205,0
|
|
20230731,104200,72600490,2205,2205,2205,2205,1000
|
|
20230731,104100,70395490,2200,2200,2200,2200,0
|
|
20230731,104000,70395490,2200,2200,2200,2200,0
|
|
20230731,103900,70395490,2200,2200,2200,2200,0
|
|
20230731,103800,70395490,2200,2200,2200,2200,0
|
|
20230731,103700,70395490,2200,2200,2200,2200,1951
|
|
20230731,103600,66103290,2200,2195,2200,2195,3183
|
|
20230731,103500,59101360,2200,2200,2200,2200,0
|
|
20230731,103400,59101360,2200,2200,2200,2200,0
|
|
20230731,103300,59101360,2200,2200,2200,2200,0
|
|
20230731,103200,59101360,2200,2200,2200,2200,0
|
|
20230731,103100,59101360,2200,2200,2200,2200,0
|
|
20230731,103000,59101360,2200,2200,2200,2200,1
|
|
20230731,102900,59099160,2195,2195,2195,2195,799
|
|
20230731,102800,57345355,2195,2195,2195,2195,1
|
|
20230731,102700,57343160,2195,2195,2195,2195,1
|
|
20230731,102600,57340965,2195,2195,2195,2195,1364
|
|
20230731,102500,54346985,2180,2180,2180,2180,0
|
|
20230731,102400,54346985,2180,2190,2190,2180,873
|
|
20230731,102300,52435915,2190,2190,2190,2190,0
|
|
20230731,102200,52435915,2190,2190,2190,2190,0
|
|
20230731,102100,52435915,2190,2190,2190,2190,0
|
|
20230731,102000,52435915,2190,2180,2190,2180,237
|
|
20230731,101900,51919155,2190,2190,2190,2190,1
|
|
20230731,101800,51916965,2190,2190,2190,2190,0
|
|
20230731,101700,51916965,2190,2190,2190,2190,1
|
|
20230731,101600,51914775,2180,2180,2180,2180,0
|
|
20230731,101500,51914775,2180,2180,2180,2180,1
|
|
20230731,101400,51912595,2190,2190,2190,2190,0
|
|
20230731,101300,51912595,2190,2185,2190,2185,199
|
|
20230731,101200,51477760,2190,2190,2190,2190,0
|
|
20230731,101100,51477760,2190,2190,2190,2190,0
|
|
20230731,101000,51477760,2190,2190,2190,2190,42
|
|
20230731,100900,51385780,2190,2190,2190,2190,0
|
|
20230731,100800,51385780,2190,2190,2190,2190,0
|
|
20230731,100700,51385780,2190,2190,2190,2190,0
|
|
20230731,100600,51385780,2190,2190,2190,2190,1191
|
|
20230731,100500,48777490,2180,2180,2180,2180,0
|
|
20230731,100400,48777490,2180,2180,2180,2180,0
|
|
20230731,100300,48777490,2180,2180,2180,2180,0
|
|
20230731,100200,48777490,2180,2180,2180,2180,16
|
|
20230731,100100,48742610,2190,2190,2190,2190,4000
|
|
20230731,100000,39982610,2190,2190,2190,2190,91
|
|
20230731,095900,39783320,2185,2180,2185,2180,2605
|
|
20230731,095800,34104085,2175,2175,2175,2175,0
|
|
20230731,095700,34104085,2175,2175,2175,2175,150
|
|
20230731,095600,33777835,2180,2175,2180,2175,1399
|
|
20230731,095500,30728265,2175,2175,2175,2175,0
|
|
20230731,095400,30728265,2175,2175,2175,2175,0
|
|
20230731,095300,30728265,2175,2175,2175,2175,97
|
|
20230731,095200,30517290,2165,2165,2165,2165,0
|
|
20230731,095100,30517290,2165,2165,2165,2165,0
|
|
20230731,095000,30517290,2165,2165,2165,2165,0
|
|
20230731,094900,30517290,2165,2165,2165,2165,0
|
|
20230731,094800,30517290,2165,2165,2165,2165,0
|
|
20230731,094700,30517290,2165,2165,2165,2165,0
|
|
20230731,094600,30517290,2165,2170,2170,2165,501
|
|
20230731,094500,29432620,2180,2180,2180,2180,386
|
|
20230731,094400,28591140,2180,2180,2180,2180,5
|
|
20230731,094300,28580240,2180,2180,2180,2180,0
|
|
20230731,094200,28580240,2180,2180,2180,2180,0
|
|
20230731,094100,28580240,2180,2180,2180,2180,2
|
|
20230731,094000,28575880,2165,2165,2165,2165,1
|
|
20230731,093900,28573715,2180,2170,2180,2170,52
|
|
20230731,093800,28460605,2165,2165,2165,2165,8
|
|
20230731,093700,28443285,2170,2170,2170,2170,1
|
|
20230731,093600,28441115,2175,2175,2175,2175,200
|
|
20230731,093500,28006115,2180,2180,2180,2180,201
|
|
20230731,093400,27567935,2175,2175,2175,2175,150
|
|
20230731,093300,27241685,2175,2175,2175,2175,0
|
|
20230731,093200,27241685,2175,2175,2175,2175,202
|
|
20230731,093100,26802335,2175,2175,2175,2175,4
|
|
20230731,093000,26793635,2165,2165,2165,2165,5
|
|
20230731,092900,26782810,2160,2160,2160,2160,0
|
|
20230731,092800,26782810,2160,2160,2160,2160,0
|
|
20230731,092700,26782810,2160,2160,2160,2160,0
|
|
20230731,092600,26782810,2160,2160,2160,2160,1000
|
|
20230731,092500,24622810,2155,2155,2155,2155,0
|
|
20230731,092400,24622810,2155,2160,2160,2155,59
|
|
20230731,092300,24495380,2160,2155,2160,2155,1358
|
|
20230731,092200,21568640,2155,2155,2155,2155,1
|
|
20230731,092100,21566485,2155,2155,2155,2155,2
|
|
20230731,092000,21562175,2155,2160,2160,2155,102
|
|
20230731,091900,21342360,2160,2160,2160,2160,0
|
|
20230731,091800,21342360,2160,2160,2160,2160,1
|
|
20230731,091700,21340200,2160,2160,2160,2160,0
|
|
20230731,091600,21340200,2160,2155,2165,2155,2003
|
|
20230731,091500,17013715,2175,2155,2175,2150,114
|
|
20230731,091400,16767830,2155,2155,2155,2155,951
|
|
20230731,091300,14718425,2155,2160,2160,2155,788
|
|
20230731,091200,13017510,2170,2170,2180,2165,182
|
|
20230731,091100,12621950,2175,2180,2180,2175,34
|
|
20230731,091000,12547995,2185,2185,2185,2185,0
|
|
20230731,090900,12547995,2185,2185,2185,2185,2
|
|
20230731,090800,12543625,2180,2175,2180,2175,3
|
|
20230731,090700,12537095,2175,2175,2175,2175,3
|
|
20230731,090600,12530570,2175,2175,2175,2175,0
|
|
20230731,090500,12530570,2175,2175,2175,2175,225
|
|
20230731,090400,12041195,2185,2185,2185,2185,1
|
|
20230731,090300,12039010,2170,2170,2170,2170,0
|
|
20230731,090200,12039010,2170,2170,2170,2170,251
|
|
20230731,090100,11494340,2170,2180,2180,2170,72
|
|
20230731,090000,11338080,2175,2180,2180,2175,5201
|