618 lines
29 KiB
CSV
618 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230731,191500,565925510,2425,2425,2425,2425,1968
|
|
20230731,191400,565925510,2425,2425,2425,2425,0
|
|
20230731,191300,565925510,2425,2425,2425,2425,0
|
|
20230731,191200,565925510,2425,2425,2425,2425,0
|
|
20230731,191100,565925510,2425,2425,2425,2425,0
|
|
20230731,191000,565925510,2425,2425,2425,2425,0
|
|
20230731,190900,565925510,2425,2425,2425,2425,0
|
|
20230731,190800,565925510,2425,2425,2425,2425,0
|
|
20230731,190700,565925510,2425,2425,2425,2425,0
|
|
20230731,190600,565925510,2425,2425,2425,2425,0
|
|
20230731,190500,565925510,2425,2425,2425,2425,0
|
|
20230731,190400,565925510,2425,2425,2425,2425,0
|
|
20230731,190300,565925510,2425,2425,2425,2425,0
|
|
20230731,190200,565925510,2425,2425,2425,2425,0
|
|
20230731,190100,565925510,2425,2425,2425,2425,0
|
|
20230731,190000,565925510,2425,2425,2425,2425,0
|
|
20230731,185900,565925510,2425,2425,2425,2425,0
|
|
20230731,185800,565925510,2425,2425,2425,2425,0
|
|
20230731,185700,565925510,2425,2425,2425,2425,0
|
|
20230731,185600,565925510,2425,2425,2425,2425,0
|
|
20230731,185500,565925510,2425,2425,2425,2425,0
|
|
20230731,185400,565925510,2425,2425,2425,2425,0
|
|
20230731,185300,565925510,2425,2425,2425,2425,0
|
|
20230731,185200,565925510,2425,2425,2425,2425,0
|
|
20230731,185100,565925510,2425,2425,2425,2425,0
|
|
20230731,185000,565925510,2425,2425,2425,2425,0
|
|
20230731,184900,565925510,2425,2425,2425,2425,0
|
|
20230731,184800,565925510,2425,2425,2425,2425,0
|
|
20230731,184700,565925510,2425,2425,2425,2425,0
|
|
20230731,184600,565925510,2425,2425,2425,2425,0
|
|
20230731,184500,565925510,2425,2425,2425,2425,1968
|
|
20230731,184400,565925510,2425,2425,2425,2425,0
|
|
20230731,184300,565925510,2425,2425,2425,2425,0
|
|
20230731,184200,565925510,2425,2425,2425,2425,0
|
|
20230731,184100,565925510,2425,2425,2425,2425,0
|
|
20230731,184000,565925510,2425,2425,2425,2425,0
|
|
20230731,183900,565925510,2425,2425,2425,2425,0
|
|
20230731,183800,565925510,2425,2425,2425,2425,0
|
|
20230731,183700,565925510,2425,2425,2425,2425,0
|
|
20230731,183600,565925510,2425,2425,2425,2425,0
|
|
20230731,183500,565925510,2425,2425,2425,2425,0
|
|
20230731,183400,565925510,2425,2425,2425,2425,0
|
|
20230731,183300,565925510,2425,2425,2425,2425,0
|
|
20230731,183200,565925510,2425,2425,2425,2425,0
|
|
20230731,183100,565925510,2425,2425,2425,2425,0
|
|
20230731,183000,565925510,2425,2425,2425,2425,0
|
|
20230731,182900,565925510,2425,2425,2425,2425,0
|
|
20230731,182800,565925510,2425,2425,2425,2425,0
|
|
20230731,182700,565925510,2425,2425,2425,2425,0
|
|
20230731,182600,565925510,2425,2425,2425,2425,0
|
|
20230731,182500,565925510,2425,2425,2425,2425,0
|
|
20230731,182400,565925510,2425,2425,2425,2425,0
|
|
20230731,182300,565925510,2425,2425,2425,2425,0
|
|
20230731,182200,565925510,2425,2425,2425,2425,0
|
|
20230731,182100,565925510,2425,2425,2425,2425,0
|
|
20230731,182000,565925510,2425,2425,2425,2425,0
|
|
20230731,181900,565925510,2425,2425,2425,2425,0
|
|
20230731,181800,565925510,2425,2425,2425,2425,0
|
|
20230731,181700,565925510,2425,2425,2425,2425,0
|
|
20230731,181600,565925510,2425,2425,2425,2425,0
|
|
20230731,181500,565925510,2425,2425,2425,2425,1968
|
|
20230731,181400,565925510,2425,2425,2425,2425,0
|
|
20230731,181300,565925510,2425,2425,2425,2425,0
|
|
20230731,181200,565925510,2425,2425,2425,2425,0
|
|
20230731,181100,565925510,2425,2425,2425,2425,0
|
|
20230731,181000,565925510,2425,2425,2425,2425,0
|
|
20230731,180900,565925510,2425,2425,2425,2425,0
|
|
20230731,180800,565925510,2425,2425,2425,2425,0
|
|
20230731,180700,565925510,2425,2425,2425,2425,0
|
|
20230731,180600,565925510,2425,2425,2425,2425,0
|
|
20230731,180500,565925510,2425,2425,2425,2425,0
|
|
20230731,180400,565925510,2425,2425,2425,2425,0
|
|
20230731,180300,565925510,2425,2425,2425,2425,0
|
|
20230731,180200,565925510,2425,2425,2425,2425,0
|
|
20230731,180100,565925510,2425,2425,2425,2425,0
|
|
20230731,180000,565925510,2425,2425,2425,2425,0
|
|
20230731,175900,565925510,2425,2425,2425,2425,0
|
|
20230731,175800,565925510,2425,2425,2425,2425,0
|
|
20230731,175700,565925510,2425,2425,2425,2425,0
|
|
20230731,175600,565925510,2425,2425,2425,2425,0
|
|
20230731,175500,565925510,2425,2425,2425,2425,0
|
|
20230731,175400,565925510,2425,2425,2425,2425,0
|
|
20230731,175300,565925510,2425,2425,2425,2425,0
|
|
20230731,175200,565925510,2425,2425,2425,2425,0
|
|
20230731,175100,565925510,2425,2425,2425,2425,0
|
|
20230731,175000,565925510,2425,2425,2425,2425,0
|
|
20230731,174900,565925510,2425,2425,2425,2425,0
|
|
20230731,174800,565925510,2425,2425,2425,2425,0
|
|
20230731,174700,565925510,2425,2425,2425,2425,0
|
|
20230731,174600,565925510,2425,2425,2425,2425,0
|
|
20230731,174500,565925510,2425,2425,2425,2425,1968
|
|
20230731,174400,565925510,2425,2425,2425,2425,0
|
|
20230731,174300,565925510,2425,2425,2425,2425,0
|
|
20230731,174200,565925510,2425,2425,2425,2425,0
|
|
20230731,174100,565925510,2425,2425,2425,2425,0
|
|
20230731,174000,565925510,2425,2425,2425,2425,0
|
|
20230731,173900,565925510,2425,2425,2425,2425,0
|
|
20230731,173800,565925510,2425,2425,2425,2425,0
|
|
20230731,173700,565925510,2425,2425,2425,2425,0
|
|
20230731,173600,565925510,2425,2425,2425,2425,0
|
|
20230731,173500,565925510,2425,2425,2425,2425,0
|
|
20230731,173400,565925510,2425,2425,2425,2425,0
|
|
20230731,173300,565925510,2425,2425,2425,2425,0
|
|
20230731,173200,565925510,2425,2425,2425,2425,0
|
|
20230731,173100,565925510,2425,2425,2425,2425,0
|
|
20230731,173000,565925510,2425,2425,2425,2425,0
|
|
20230731,172900,565925510,2425,2425,2425,2425,0
|
|
20230731,172800,565925510,2425,2425,2425,2425,0
|
|
20230731,172700,565925510,2425,2425,2425,2425,0
|
|
20230731,172600,565925510,2425,2425,2425,2425,0
|
|
20230731,172500,565925510,2425,2425,2425,2425,0
|
|
20230731,172400,565925510,2425,2425,2425,2425,0
|
|
20230731,172300,565925510,2425,2425,2425,2425,0
|
|
20230731,172200,565925510,2425,2425,2425,2425,0
|
|
20230731,172100,565925510,2425,2425,2425,2425,0
|
|
20230731,172000,565925510,2425,2425,2425,2425,0
|
|
20230731,171900,565925510,2425,2425,2425,2425,0
|
|
20230731,171800,565925510,2425,2425,2425,2425,0
|
|
20230731,171700,565925510,2425,2425,2425,2425,0
|
|
20230731,171600,565925510,2425,2425,2425,2425,0
|
|
20230731,171500,565925510,2425,2425,2425,2425,1968
|
|
20230731,171400,565925510,2425,2425,2425,2425,0
|
|
20230731,171300,565925510,2425,2425,2425,2425,0
|
|
20230731,171200,565925510,2425,2425,2425,2425,0
|
|
20230731,171100,565925510,2425,2425,2425,2425,0
|
|
20230731,171000,565925510,2425,2425,2425,2425,0
|
|
20230731,170900,565925510,2425,2425,2425,2425,0
|
|
20230731,170800,565925510,2425,2425,2425,2425,0
|
|
20230731,170700,565925510,2425,2425,2425,2425,0
|
|
20230731,170600,565925510,2425,2425,2425,2425,0
|
|
20230731,170500,565925510,2425,2425,2425,2425,0
|
|
20230731,170400,565925510,2425,2425,2425,2425,0
|
|
20230731,170300,565925510,2425,2425,2425,2425,0
|
|
20230731,170200,565925510,2425,2425,2425,2425,0
|
|
20230731,170100,565925510,2425,2425,2425,2425,0
|
|
20230731,170000,565925510,2425,2425,2425,2425,0
|
|
20230731,165900,565925510,2425,2425,2425,2425,0
|
|
20230731,165800,565925510,2425,2425,2425,2425,0
|
|
20230731,165700,565925510,2425,2425,2425,2425,0
|
|
20230731,165600,565925510,2425,2425,2425,2425,0
|
|
20230731,165500,565925510,2425,2425,2425,2425,0
|
|
20230731,165400,565925510,2425,2425,2425,2425,0
|
|
20230731,165300,565925510,2425,2425,2425,2425,0
|
|
20230731,165200,565925510,2425,2425,2425,2425,0
|
|
20230731,165100,565925510,2425,2425,2425,2425,0
|
|
20230731,165000,565925510,2425,2425,2425,2425,0
|
|
20230731,164900,565925510,2425,2425,2425,2425,0
|
|
20230731,164800,565925510,2425,2425,2425,2425,0
|
|
20230731,164700,565925510,2425,2425,2425,2425,0
|
|
20230731,164600,565925510,2425,2425,2425,2425,0
|
|
20230731,164500,565925510,2425,2425,2425,2425,1968
|
|
20230731,164400,565925510,2425,2425,2425,2425,0
|
|
20230731,164300,565925510,2425,2425,2425,2425,0
|
|
20230731,164200,565925510,2425,2425,2425,2425,0
|
|
20230731,164100,565925510,2425,2425,2425,2425,0
|
|
20230731,164000,565925510,2425,2425,2425,2425,0
|
|
20230731,163900,565925510,2425,2425,2425,2425,0
|
|
20230731,163800,565925510,2425,2425,2425,2425,0
|
|
20230731,163700,565925510,2425,2425,2425,2425,0
|
|
20230731,163600,565925510,2425,2425,2425,2425,0
|
|
20230731,163500,565925510,2425,2425,2425,2425,0
|
|
20230731,163400,565925510,2425,2425,2425,2425,0
|
|
20230731,163300,565925510,2425,2425,2425,2425,0
|
|
20230731,163200,565925510,2425,2425,2425,2425,0
|
|
20230731,163100,565925510,2425,2425,2425,2425,0
|
|
20230731,163000,565925510,2425,2425,2425,2425,0
|
|
20230731,162900,565925510,2425,2425,2425,2425,0
|
|
20230731,162800,565925510,2425,2425,2425,2425,0
|
|
20230731,162700,565925510,2425,2425,2425,2425,0
|
|
20230731,162600,565925510,2425,2425,2425,2425,0
|
|
20230731,162500,565925510,2425,2425,2425,2425,0
|
|
20230731,162400,565925510,2425,2425,2425,2425,0
|
|
20230731,162300,565925510,2425,2425,2425,2425,0
|
|
20230731,162200,565925510,2425,2425,2425,2425,0
|
|
20230731,162100,565925510,2425,2425,2425,2425,0
|
|
20230731,162000,565925510,2425,2425,2425,2425,0
|
|
20230731,161900,565925510,2425,2425,2425,2425,0
|
|
20230731,161800,565925510,2425,2425,2425,2425,0
|
|
20230731,161700,565925510,2425,2425,2425,2425,0
|
|
20230731,161600,565925510,2425,2425,2425,2425,0
|
|
20230731,161500,565925510,2425,2425,2425,2425,1968
|
|
20230731,161400,565925510,2425,2425,2425,2425,0
|
|
20230731,161300,565925510,2425,2425,2425,2425,0
|
|
20230731,161200,565925510,2425,2425,2425,2425,0
|
|
20230731,161100,565925510,2425,2425,2425,2425,0
|
|
20230731,161000,565925510,2425,2425,2425,2425,0
|
|
20230731,160900,565925510,2425,2425,2425,2425,0
|
|
20230731,160800,565925510,2425,2425,2425,2425,0
|
|
20230731,160700,565925510,2425,2425,2425,2425,0
|
|
20230731,160600,565925510,2425,2425,2425,2425,0
|
|
20230731,160500,565925510,2425,2425,2425,2425,0
|
|
20230731,160400,565925510,2425,2425,2425,2425,0
|
|
20230731,160300,565925510,2425,2425,2425,2425,0
|
|
20230731,160200,565925510,2425,2425,2425,2425,0
|
|
20230731,160100,565925510,2425,2425,2425,2425,0
|
|
20230731,160000,565925510,2425,2425,2425,2425,0
|
|
20230731,155900,565925510,2425,2425,2425,2425,0
|
|
20230731,155800,565925510,2425,2425,2425,2425,0
|
|
20230731,155700,565925510,2425,2425,2425,2425,0
|
|
20230731,155600,565925510,2425,2425,2425,2425,0
|
|
20230731,155500,565925510,2425,2425,2425,2425,0
|
|
20230731,155400,565925510,2425,2425,2425,2425,0
|
|
20230731,155300,565925510,2425,2425,2425,2425,0
|
|
20230731,155200,565925510,2425,2425,2425,2425,0
|
|
20230731,155100,565925510,2425,2425,2425,2425,0
|
|
20230731,155000,565925510,2425,2425,2425,2425,0
|
|
20230731,154900,565925510,2425,2425,2425,2425,0
|
|
20230731,154800,565925510,2425,2425,2425,2425,0
|
|
20230731,154700,565925510,2425,2425,2425,2425,0
|
|
20230731,154600,565925510,2425,2425,2425,2425,0
|
|
20230731,154500,565925510,2425,2425,2425,2425,1968
|
|
20230731,154400,565925510,2425,2425,2425,2425,0
|
|
20230731,154300,565925510,2425,2425,2425,2425,0
|
|
20230731,154200,565925510,2425,2425,2425,2425,0
|
|
20230731,154100,565925510,2425,2425,2425,2425,0
|
|
20230731,154000,565925510,2425,2425,2425,2425,0
|
|
20230731,153900,565925510,2425,2425,2425,2425,0
|
|
20230731,153800,565925510,2425,2425,2425,2425,0
|
|
20230731,153700,565925510,2425,2425,2425,2425,0
|
|
20230731,153600,565925510,2425,2425,2425,2425,0
|
|
20230731,153500,565925510,2425,2425,2425,2425,0
|
|
20230731,153400,565925510,2425,2425,2425,2425,0
|
|
20230731,153300,565925510,2425,2425,2425,2425,0
|
|
20230731,153200,565925510,2425,2425,2425,2425,0
|
|
20230731,153100,565925510,2425,2425,2425,2425,0
|
|
20230731,153000,565925510,2425,2425,2425,2425,1968
|
|
20230731,152900,561153110,2425,2425,2425,2425,0
|
|
20230731,152800,561153110,2425,2425,2425,2425,0
|
|
20230731,152700,561153110,2425,2425,2425,2425,0
|
|
20230731,152600,561153110,2425,2425,2425,2425,0
|
|
20230731,152500,561153110,2425,2425,2425,2425,0
|
|
20230731,152400,561153110,2425,2425,2425,2425,0
|
|
20230731,152300,561153110,2425,2425,2425,2425,0
|
|
20230731,152200,561153110,2425,2425,2425,2425,0
|
|
20230731,152100,561153110,2425,2425,2425,2425,0
|
|
20230731,152000,561153110,2425,2425,2425,2425,0
|
|
20230731,151900,561153110,2425,2415,2425,2415,131
|
|
20230731,151800,560835705,2430,2410,2435,2410,10241
|
|
20230731,151700,535987160,2415,2415,2415,2415,0
|
|
20230731,151600,535987160,2415,2410,2415,2410,18
|
|
20230731,151500,535943720,2410,2410,2410,2410,0
|
|
20230731,151400,535943720,2410,2410,2410,2410,0
|
|
20230731,151300,535943720,2410,2410,2410,2410,930
|
|
20230731,151200,533702420,2410,2410,2410,2410,0
|
|
20230731,151100,533702420,2410,2410,2410,2410,0
|
|
20230731,151000,533702420,2410,2410,2410,2410,0
|
|
20230731,150900,533702420,2410,2410,2410,2410,10
|
|
20230731,150800,533678320,2410,2410,2410,2410,141
|
|
20230731,150700,533338510,2410,2410,2410,2410,481
|
|
20230731,150600,532179300,2410,2410,2410,2410,30
|
|
20230731,150500,532107000,2410,2410,2410,2410,0
|
|
20230731,150400,532107000,2410,2410,2410,2410,0
|
|
20230731,150300,532107000,2410,2410,2410,2410,1
|
|
20230731,150200,532104590,2405,2405,2405,2405,50
|
|
20230731,150100,531984340,2405,2405,2405,2405,420
|
|
20230731,150000,530974240,2410,2410,2410,2410,10
|
|
20230731,145900,530950140,2410,2410,2410,2410,0
|
|
20230731,145800,530950140,2410,2410,2410,2410,0
|
|
20230731,145700,530950140,2410,2410,2410,2410,10
|
|
20230731,145600,530926040,2410,2410,2410,2410,20
|
|
20230731,145500,530877840,2410,2410,2410,2410,130
|
|
20230731,145400,530564540,2410,2410,2410,2410,0
|
|
20230731,145300,530564540,2410,2410,2410,2410,0
|
|
20230731,145200,530564540,2410,2410,2410,2410,94
|
|
20230731,145100,530338000,2410,2410,2410,2410,0
|
|
20230731,145000,530338000,2410,2410,2410,2410,0
|
|
20230731,144900,530338000,2410,2415,2415,2410,21
|
|
20230731,144800,530287315,2415,2415,2415,2415,10
|
|
20230731,144700,530263165,2415,2415,2415,2415,162
|
|
20230731,144600,529871935,2415,2415,2415,2415,75
|
|
20230731,144500,529690810,2415,2420,2420,2415,30
|
|
20230731,144400,529618260,2420,2420,2420,2420,0
|
|
20230731,144300,529618260,2420,2420,2420,2420,165
|
|
20230731,144200,529218960,2420,2415,2420,2415,2066
|
|
20230731,144100,524221490,2420,2420,2420,2420,0
|
|
20230731,144000,524221490,2420,2420,2420,2420,0
|
|
20230731,143900,524221490,2420,2420,2420,2420,51
|
|
20230731,143800,524098070,2420,2420,2420,2420,0
|
|
20230731,143700,524098070,2420,2420,2420,2420,200
|
|
20230731,143600,523614070,2420,2420,2420,2420,0
|
|
20230731,143500,523614070,2420,2420,2420,2420,0
|
|
20230731,143400,523614070,2420,2420,2420,2420,50
|
|
20230731,143300,523493070,2420,2420,2420,2420,200
|
|
20230731,143200,523009070,2405,2410,2410,2405,47
|
|
20230731,143100,522895925,2415,2415,2415,2415,0
|
|
20230731,143000,522895925,2415,2415,2415,2415,200
|
|
20230731,142900,522412925,2415,2410,2415,2410,2
|
|
20230731,142800,522408100,2415,2415,2415,2415,0
|
|
20230731,142700,522408100,2415,2415,2415,2415,0
|
|
20230731,142600,522408100,2415,2415,2415,2415,0
|
|
20230731,142500,522408100,2415,2415,2415,2415,5
|
|
20230731,142400,522396025,2415,2415,2415,2415,227
|
|
20230731,142300,521847820,2415,2415,2415,2415,380
|
|
20230731,142200,520930120,2410,2410,2410,2410,44
|
|
20230731,142100,520824080,2405,2405,2405,2405,1
|
|
20230731,142000,520821675,2405,2405,2405,2405,131
|
|
20230731,141900,520506620,2405,2405,2405,2405,313
|
|
20230731,141800,519753855,2405,2405,2405,2405,78
|
|
20230731,141700,519566265,2405,2405,2405,2405,0
|
|
20230731,141600,519566265,2405,2405,2405,2405,0
|
|
20230731,141500,519566265,2405,2410,2410,2405,171
|
|
20230731,141400,519154400,2410,2410,2410,2410,0
|
|
20230731,141300,519154400,2410,2410,2410,2410,0
|
|
20230731,141200,519154400,2410,2410,2410,2410,0
|
|
20230731,141100,519154400,2410,2410,2410,2410,78
|
|
20230731,141000,518966420,2410,2410,2410,2410,5
|
|
20230731,140900,518954370,2410,2410,2410,2410,20
|
|
20230731,140800,518906170,2410,2410,2410,2410,0
|
|
20230731,140700,518906170,2410,2410,2410,2410,12
|
|
20230731,140600,518877250,2410,2410,2410,2410,22
|
|
20230731,140500,518824230,2415,2415,2415,2415,0
|
|
20230731,140400,518824230,2415,2415,2415,2415,0
|
|
20230731,140300,518824230,2415,2415,2415,2415,1
|
|
20230731,140200,518821815,2415,2415,2415,2415,0
|
|
20230731,140100,518821815,2415,2415,2415,2415,0
|
|
20230731,140000,518821815,2415,2415,2415,2415,418
|
|
20230731,135900,517812345,2410,2410,2410,2410,76
|
|
20230731,135800,517629185,2410,2410,2410,2410,0
|
|
20230731,135700,517629185,2410,2410,2410,2410,11
|
|
20230731,135600,517602675,2410,2410,2410,2410,458
|
|
20230731,135500,516498895,2410,2410,2410,2410,83
|
|
20230731,135400,516298865,2410,2410,2410,2410,10
|
|
20230731,135300,516274765,2410,2410,2410,2410,0
|
|
20230731,135200,516274765,2410,2410,2410,2410,0
|
|
20230731,135100,516274765,2410,2405,2410,2405,142
|
|
20230731,135000,515932995,2400,2400,2400,2400,0
|
|
20230731,134900,515932995,2400,2410,2410,2400,15000
|
|
20230731,134800,479918125,2410,2415,2415,2410,500
|
|
20230731,134700,478711430,2420,2420,2420,2420,0
|
|
20230731,134600,478711430,2420,2420,2420,2420,0
|
|
20230731,134500,478711430,2420,2420,2420,2420,71
|
|
20230731,134400,478539610,2415,2415,2415,2415,50
|
|
20230731,134300,478418860,2415,2420,2420,2415,139
|
|
20230731,134200,478082530,2420,2420,2420,2420,0
|
|
20230731,134100,478082530,2420,2420,2420,2420,0
|
|
20230731,134000,478082530,2420,2420,2420,2420,462
|
|
20230731,133900,476964490,2415,2415,2415,2415,0
|
|
20230731,133800,476964490,2415,2415,2415,2415,120
|
|
20230731,133700,476674690,2415,2410,2415,2410,16
|
|
20230731,133600,476636080,2415,2410,2415,2410,37
|
|
20230731,133500,476546905,2410,2410,2415,2410,292
|
|
20230731,133400,475843180,2410,2415,2415,2410,326
|
|
20230731,133300,475057510,2420,2415,2420,2410,84
|
|
20230731,133200,474854765,2415,2420,2420,2415,548
|
|
20230731,133100,473531225,2420,2420,2420,2420,40
|
|
20230731,133000,473434425,2420,2420,2420,2420,1419
|
|
20230731,132900,470000445,2420,2420,2420,2420,6
|
|
20230731,132800,469985925,2425,2425,2425,2425,41
|
|
20230731,132700,469886500,2425,2425,2425,2425,7
|
|
20230731,132600,469869525,2425,2425,2425,2425,11
|
|
20230731,132500,469842850,2425,2420,2425,2420,170
|
|
20230731,132400,469431390,2420,2420,2420,2420,0
|
|
20230731,132300,469431390,2420,2420,2420,2420,0
|
|
20230731,132200,469431390,2420,2420,2420,2420,50
|
|
20230731,132100,469310390,2425,2430,2430,2425,2715
|
|
20230731,132000,462726405,2430,2430,2430,2430,400
|
|
20230731,131900,461754405,2430,2435,2435,2430,315
|
|
20230731,131800,460988880,2435,2435,2435,2435,0
|
|
20230731,131700,460988880,2435,2435,2435,2435,322
|
|
20230731,131600,460204810,2435,2435,2435,2435,0
|
|
20230731,131500,460204810,2435,2435,2435,2435,70
|
|
20230731,131400,460034360,2435,2435,2435,2435,803
|
|
20230731,131300,458079055,2430,2430,2430,2430,131
|
|
20230731,131200,457760725,2430,2425,2430,2425,101
|
|
20230731,131100,457515795,2430,2430,2430,2430,4
|
|
20230731,131000,457506075,2430,2430,2430,2430,545
|
|
20230731,130900,456181725,2430,2430,2430,2430,0
|
|
20230731,130800,456181725,2430,2430,2430,2430,0
|
|
20230731,130700,456181725,2430,2430,2430,2430,0
|
|
20230731,130600,456181725,2430,2430,2430,2430,118
|
|
20230731,130500,455894985,2430,2430,2430,2430,110
|
|
20230731,130400,455627685,2430,2430,2430,2430,0
|
|
20230731,130300,455627685,2430,2430,2430,2430,26
|
|
20230731,130200,455564505,2430,2430,2430,2430,321
|
|
20230731,130100,454784475,2430,2430,2430,2430,0
|
|
20230731,130000,454784475,2430,2430,2430,2430,47
|
|
20230731,125900,454670265,2430,2430,2430,2430,270
|
|
20230731,125800,454014165,2430,2430,2430,2430,0
|
|
20230731,125700,454014165,2430,2430,2430,2430,0
|
|
20230731,125600,454014165,2430,2430,2430,2430,32
|
|
20230731,125500,453936405,2435,2435,2435,2435,1
|
|
20230731,125400,453933970,2435,2435,2435,2435,1
|
|
20230731,125300,453931535,2425,2430,2430,2425,50
|
|
20230731,125200,453810280,2425,2425,2425,2425,100
|
|
20230731,125100,453567780,2430,2430,2430,2430,2449
|
|
20230731,125000,447616710,2430,2430,2430,2430,1
|
|
20230731,124900,447614280,2445,2445,2445,2445,38
|
|
20230731,124800,447521370,2445,2445,2445,2445,10
|
|
20230731,124700,447496920,2445,2435,2445,2435,1062
|
|
20230731,124600,444910890,2445,2440,2445,2435,251
|
|
20230731,124500,444297955,2440,2435,2440,2435,16
|
|
20230731,124400,444258960,2440,2440,2440,2440,1060
|
|
20230731,124300,441672560,2440,2440,2440,2440,837
|
|
20230731,124200,439630280,2440,2455,2455,2440,1154
|
|
20230731,124100,436810410,2450,2450,2450,2450,840
|
|
20230731,124000,434752410,2450,2445,2450,2445,681
|
|
20230731,123900,433085315,2450,2450,2455,2445,3266
|
|
20230731,123800,425083265,2445,2440,2445,2440,1952
|
|
20230731,123700,420317420,2435,2410,2435,2410,8523
|
|
20230731,123600,399653190,2395,2410,2410,2395,3710
|
|
20230731,123500,390752585,2410,2400,2410,2400,809
|
|
20230731,123400,388810975,2400,2400,2400,2400,0
|
|
20230731,123300,388810975,2400,2400,2400,2400,0
|
|
20230731,123200,388810975,2400,2400,2400,2400,0
|
|
20230731,123100,388810975,2400,2400,2400,2400,0
|
|
20230731,123000,388810975,2400,2405,2405,2400,717
|
|
20230731,122900,387089175,2405,2405,2405,2405,0
|
|
20230731,122800,387089175,2405,2405,2405,2405,54
|
|
20230731,122700,386959305,2405,2405,2405,2405,6
|
|
20230731,122600,386944875,2405,2405,2405,2405,0
|
|
20230731,122500,386944875,2405,2405,2405,2405,33
|
|
20230731,122400,386865510,2405,2405,2405,2405,0
|
|
20230731,122300,386865510,2405,2405,2405,2405,7
|
|
20230731,122200,386848675,2405,2405,2405,2405,33
|
|
20230731,122100,386769310,2405,2405,2405,2405,106
|
|
20230731,122000,386514380,2405,2405,2405,2405,16
|
|
20230731,121900,386475900,2405,2405,2405,2405,450
|
|
20230731,121800,385393650,2405,2405,2405,2405,500
|
|
20230731,121700,384191150,2405,2405,2405,2405,0
|
|
20230731,121600,384191150,2405,2405,2405,2405,0
|
|
20230731,121500,384191150,2405,2420,2420,2405,40
|
|
20230731,121400,384094500,2415,2415,2415,2415,0
|
|
20230731,121300,384094500,2415,2415,2415,2415,0
|
|
20230731,121200,384094500,2415,2415,2415,2415,100
|
|
20230731,121100,383853000,2410,2410,2410,2410,0
|
|
20230731,121000,383853000,2410,2410,2410,2410,0
|
|
20230731,120900,383853000,2410,2410,2410,2410,0
|
|
20230731,120800,383853000,2410,2410,2410,2410,135
|
|
20230731,120700,383527650,2410,2410,2410,2410,0
|
|
20230731,120600,383527650,2410,2410,2410,2410,0
|
|
20230731,120500,383527650,2410,2410,2410,2410,250
|
|
20230731,120400,382925150,2410,2410,2410,2410,0
|
|
20230731,120300,382925150,2410,2410,2410,2410,0
|
|
20230731,120200,382925150,2410,2410,2410,2410,0
|
|
20230731,120100,382925150,2410,2410,2410,2410,0
|
|
20230731,120000,382925150,2410,2410,2410,2410,33
|
|
20230731,115900,382845620,2410,2410,2410,2410,6
|
|
20230731,115800,382831160,2410,2410,2410,2410,0
|
|
20230731,115700,382831160,2410,2415,2415,2410,110
|
|
20230731,115600,382566010,2415,2415,2415,2415,28
|
|
20230731,115500,382498390,2415,2415,2415,2415,1
|
|
20230731,115400,382495975,2410,2410,2410,2410,0
|
|
20230731,115300,382495975,2410,2410,2410,2410,6
|
|
20230731,115200,382481515,2415,2415,2415,2415,0
|
|
20230731,115100,382481515,2415,2415,2415,2415,0
|
|
20230731,115000,382481515,2415,2415,2415,2415,600
|
|
20230731,114900,381032515,2410,2410,2410,2410,0
|
|
20230731,114800,381032515,2410,2410,2410,2410,95
|
|
20230731,114700,380803565,2410,2415,2415,2410,10
|
|
20230731,114600,380779455,2410,2410,2410,2410,0
|
|
20230731,114500,380779455,2410,2410,2410,2410,0
|
|
20230731,114400,380779455,2410,2410,2410,2410,18
|
|
20230731,114300,380736075,2410,2410,2410,2410,0
|
|
20230731,114200,380736075,2410,2410,2410,2410,1
|
|
20230731,114100,380733665,2415,2415,2415,2415,0
|
|
20230731,114000,380733665,2415,2415,2415,2415,10
|
|
20230731,113900,380709515,2415,2415,2415,2415,12
|
|
20230731,113800,380680535,2415,2410,2415,2410,261
|
|
20230731,113700,380051425,2410,2410,2410,2410,0
|
|
20230731,113600,380051425,2410,2410,2410,2410,1
|
|
20230731,113500,380049015,2405,2405,2405,2405,1
|
|
20230731,113400,380046610,2410,2410,2410,2410,50
|
|
20230731,113300,379926110,2405,2405,2405,2405,1
|
|
20230731,113200,379923705,2405,2405,2405,2405,0
|
|
20230731,113100,379923705,2405,2405,2405,2405,0
|
|
20230731,113000,379923705,2405,2405,2405,2405,6
|
|
20230731,112900,379909275,2405,2405,2405,2405,31
|
|
20230731,112800,379834720,2410,2410,2410,2410,0
|
|
20230731,112700,379834720,2410,2410,2410,2410,0
|
|
20230731,112600,379834720,2410,2410,2410,2410,0
|
|
20230731,112500,379834720,2410,2410,2410,2410,0
|
|
20230731,112400,379834720,2410,2410,2410,2410,4
|
|
20230731,112300,379825080,2410,2410,2410,2410,7
|
|
20230731,112200,379808210,2405,2405,2405,2405,0
|
|
20230731,112100,379808210,2405,2405,2405,2405,0
|
|
20230731,112000,379808210,2405,2405,2405,2405,0
|
|
20230731,111900,379808210,2405,2405,2405,2405,504
|
|
20230731,111800,378596090,2405,2405,2405,2405,0
|
|
20230731,111700,378596090,2405,2405,2405,2405,0
|
|
20230731,111600,378596090,2405,2405,2405,2405,0
|
|
20230731,111500,378596090,2405,2405,2405,2405,333
|
|
20230731,111400,377795225,2420,2420,2420,2420,895
|
|
20230731,111300,375629325,2420,2420,2420,2420,0
|
|
20230731,111200,375629325,2420,2415,2420,2415,8200
|
|
20230731,111100,355788275,2415,2415,2415,2415,1179
|
|
20230731,111000,352940990,2415,2415,2415,2415,10
|
|
20230731,110900,352916840,2415,2415,2415,2415,206
|
|
20230731,110800,352419350,2415,2400,2415,2400,501
|
|
20230731,110700,351209740,2400,2400,2400,2400,33
|
|
20230731,110600,351130540,2400,2400,2400,2400,0
|
|
20230731,110500,351130540,2400,2400,2400,2400,4680
|
|
20230731,110400,339898540,2400,2400,2400,2400,6
|
|
20230731,110300,339884140,2400,2400,2400,2400,233
|
|
20230731,110200,339324940,2400,2400,2400,2400,0
|
|
20230731,110100,339324940,2400,2400,2400,2400,0
|
|
20230731,110000,339324940,2400,2400,2400,2400,0
|
|
20230731,105900,339324940,2400,2400,2400,2400,0
|
|
20230731,105800,339324940,2400,2400,2400,2400,6
|
|
20230731,105700,339310540,2400,2400,2400,2400,150
|
|
20230731,105600,338950540,2400,2400,2400,2400,0
|
|
20230731,105500,338950540,2400,2400,2400,2400,129
|
|
20230731,105400,338640940,2400,2405,2405,2400,352
|
|
20230731,105300,337795315,2410,2410,2410,2410,34
|
|
20230731,105200,337713375,2410,2410,2410,2410,352
|
|
20230731,105100,336865055,2405,2405,2405,2405,0
|
|
20230731,105000,336865055,2405,2405,2405,2405,39
|
|
20230731,104900,336771260,2405,2405,2405,2405,0
|
|
20230731,104800,336771260,2405,2405,2405,2405,0
|
|
20230731,104700,336771260,2405,2405,2405,2405,1
|
|
20230731,104600,336768855,2405,2405,2405,2405,39
|
|
20230731,104500,336675060,2405,2405,2405,2405,0
|
|
20230731,104400,336675060,2405,2405,2405,2405,0
|
|
20230731,104300,336675060,2405,2405,2405,2405,0
|
|
20230731,104200,336675060,2405,2415,2415,2405,52
|
|
20230731,104100,336549870,2415,2415,2415,2415,13
|
|
20230731,104000,336518475,2415,2415,2415,2415,0
|
|
20230731,103900,336518475,2415,2415,2415,2415,4
|
|
20230731,103800,336508815,2415,2405,2415,2405,43
|
|
20230731,103700,336405360,2405,2405,2405,2405,0
|
|
20230731,103600,336405360,2405,2405,2405,2405,0
|
|
20230731,103500,336405360,2405,2405,2405,2405,33
|
|
20230731,103400,336325995,2410,2405,2410,2405,8
|
|
20230731,103300,336306745,2410,2410,2410,2410,0
|
|
20230731,103200,336306745,2410,2410,2410,2410,110
|
|
20230731,103100,336041645,2415,2415,2415,2415,100
|
|
20230731,103000,335800145,2410,2405,2410,2405,406
|
|
20230731,102900,334821695,2410,2410,2410,2410,71
|
|
20230731,102800,334650585,2410,2400,2410,2400,606
|
|
20230731,102700,333190185,2400,2400,2400,2400,100
|
|
20230731,102600,332950185,2400,2400,2400,2400,33
|
|
20230731,102500,332870985,2400,2400,2400,2400,0
|
|
20230731,102400,332870985,2400,2400,2400,2400,0
|
|
20230731,102300,332870985,2400,2410,2410,2400,1276
|
|
20230731,102200,329804355,2410,2405,2410,2405,56
|
|
20230731,102100,329669560,2410,2410,2410,2410,14
|
|
20230731,102000,329635820,2405,2410,2410,2405,63
|
|
20230731,101900,329484000,2410,2410,2410,2410,0
|
|
20230731,101800,329484000,2410,2410,2410,2410,15
|
|
20230731,101700,329447850,2410,2400,2410,2400,345
|
|
20230731,101600,328616850,2410,2410,2410,2400,10
|
|
20230731,101500,328592810,2400,2400,2400,2400,1
|
|
20230731,101400,328590410,2410,2410,2410,2400,167
|
|
20230731,101300,328189590,2400,2400,2400,2400,6
|
|
20230731,101200,328175190,2400,2400,2400,2400,34
|
|
20230731,101100,328093590,2410,2400,2410,2400,7
|
|
20230731,101000,328076780,2400,2400,2400,2400,0
|
|
20230731,100900,328076780,2400,2400,2400,2400,33
|
|
20230731,100800,327997580,2400,2400,2400,2400,1450
|
|
20230731,100700,324517580,2400,2400,2400,2400,53
|
|
20230731,100600,324390380,2400,2400,2400,2400,503
|
|
20230731,100500,323183180,2400,2400,2400,2400,31
|
|
20230731,100400,323108780,2400,2400,2400,2395,443
|
|
20230731,100300,322045590,2395,2405,2405,2395,4899
|
|
20230731,100200,310294150,2415,2405,2415,2405,37
|
|
20230731,100100,310205125,2410,2410,2410,2410,1334
|
|
20230731,100000,306990185,2415,2410,2415,2410,331
|
|
20230731,095900,306192345,2410,2410,2410,2410,8
|
|
20230731,095800,306173065,2410,2410,2410,2410,0
|
|
20230731,095700,306173065,2410,2410,2410,2410,6
|
|
20230731,095600,306158605,2415,2410,2415,2410,102
|
|
20230731,095500,305912285,2410,2410,2410,2410,1467
|
|
20230731,095400,302376815,2405,2405,2405,2405,6
|
|
20230731,095300,302362385,2405,2405,2405,2405,1
|
|
20230731,095200,302359980,2405,2410,2410,2405,48
|
|
20230731,095100,302244465,2405,2405,2405,2405,200
|
|
20230731,095000,301763465,2410,2410,2410,2410,46
|
|
20230731,094900,301652605,2415,2415,2415,2415,0
|
|
20230731,094800,301652605,2415,2410,2415,2405,1043
|
|
20230731,094700,299138305,2410,2415,2415,2410,46
|
|
20230731,094600,299027410,2410,2405,2410,2405,3154
|
|
20230731,094500,291433940,2400,2415,2415,2400,3096
|
|
20230731,094400,283985820,2415,2415,2415,2415,0
|
|
20230731,094300,283985820,2415,2415,2415,2415,39
|
|
20230731,094200,283891635,2415,2415,2415,2405,601
|
|
20230731,094100,282442520,2415,2425,2425,2415,2009
|
|
20230731,094000,277581085,2425,2425,2425,2425,21
|
|
20230731,093900,277530160,2440,2440,2440,2440,1
|
|
20230731,093800,277527720,2440,2430,2440,2430,126
|
|
20230731,093700,277221420,2435,2440,2445,2435,2146
|
|
20230731,093600,271986070,2440,2435,2450,2435,103
|
|
20230731,093500,271734265,2435,2445,2450,2435,6403
|
|
20230731,093400,256050030,2445,2425,2450,2425,29372
|
|
20230731,093300,184517820,2420,2420,2420,2405,441
|
|
20230731,093200,183450690,2405,2420,2420,2405,90
|
|
20230731,093100,183232905,2405,2425,2425,2405,111
|
|
20230731,093000,182964365,2420,2405,2420,2405,119
|
|
20230731,092900,182678155,2405,2415,2415,2405,121
|
|
20230731,092800,182385950,2405,2400,2405,2400,33
|
|
20230731,092700,182306690,2400,2410,2410,2400,1000
|
|
20230731,092600,179904440,2425,2420,2425,2405,661
|
|
20230731,092500,178304675,2420,2410,2420,2410,506
|
|
20230731,092400,177082385,2410,2410,2410,2410,6
|
|
20230731,092300,177067925,2410,2415,2415,2410,313
|
|
20230731,092200,176312095,2410,2410,2410,2410,50
|
|
20230731,092100,176191595,2415,2410,2415,2410,1473
|
|
20230731,092000,172634780,2415,2415,2415,2415,1513
|
|
20230731,091900,168980885,2415,2415,2415,2390,2044
|
|
20230731,091800,164044830,2415,2410,2415,2390,3877
|
|
20230731,091700,154724210,2410,2415,2415,2410,6
|
|
20230731,091600,154709730,2435,2405,2450,2405,1478
|
|
20230731,091500,151127645,2405,2405,2410,2405,203
|
|
20230731,091400,150639105,2405,2455,2455,2405,4748
|
|
20230731,091300,139181450,2455,2465,2465,2420,3072
|
|
20230731,091200,131642800,2465,2460,2465,2385,10670
|
|
20230731,091100,105642270,2460,2465,2465,2415,2671
|
|
20230731,091000,99181980,2465,2445,2470,2440,6604
|
|
20230731,090900,82901035,2415,2445,2455,2415,10134
|
|
20230731,090800,58213335,2435,2435,2465,2420,6447
|
|
20230731,090700,42547735,2450,2460,2465,2420,2546
|
|
20230731,090600,36289290,2455,2395,2460,2395,6005
|
|
20230731,090500,21605560,2445,2370,2445,2370,4790
|
|
20230731,090400,10028250,2370,2370,2370,2370,1
|
|
20230731,090300,10025880,2370,2370,2370,2370,2
|
|
20230731,090200,10021140,2365,2365,2365,2365,1528
|
|
20230731,090100,6407420,2345,2365,2365,2345,634
|
|
20230731,090000,4920095,2355,2355,2355,2355,2039
|