654 lines
31 KiB
CSV
654 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230731,195100,251085840,2160,2160,2160,2160,5846
|
|
20230731,195000,251085840,2160,2160,2160,2160,0
|
|
20230731,194900,251085840,2160,2160,2160,2160,0
|
|
20230731,194800,251085840,2160,2160,2160,2160,0
|
|
20230731,194700,251085840,2160,2160,2160,2160,0
|
|
20230731,194600,251085840,2160,2160,2160,2160,0
|
|
20230731,194500,251085840,2160,2160,2160,2160,0
|
|
20230731,194400,251085840,2160,2160,2160,2160,0
|
|
20230731,194300,251085840,2160,2160,2160,2160,0
|
|
20230731,194200,251085840,2160,2160,2160,2160,0
|
|
20230731,194100,251085840,2160,2160,2160,2160,0
|
|
20230731,194000,251085840,2160,2160,2160,2160,0
|
|
20230731,193900,251085840,2160,2160,2160,2160,0
|
|
20230731,193800,251085840,2160,2160,2160,2160,0
|
|
20230731,193700,251085840,2160,2160,2160,2160,0
|
|
20230731,193600,251085840,2160,2160,2160,2160,0
|
|
20230731,193500,251085840,2160,2160,2160,2160,0
|
|
20230731,193400,251085840,2160,2160,2160,2160,0
|
|
20230731,193300,251085840,2160,2160,2160,2160,0
|
|
20230731,193200,251085840,2160,2160,2160,2160,0
|
|
20230731,193100,251085840,2160,2160,2160,2160,0
|
|
20230731,193000,251085840,2160,2160,2160,2160,0
|
|
20230731,192900,251085840,2160,2160,2160,2160,0
|
|
20230731,192800,251085840,2160,2160,2160,2160,0
|
|
20230731,192700,251085840,2160,2160,2160,2160,0
|
|
20230731,192600,251085840,2160,2160,2160,2160,0
|
|
20230731,192500,251085840,2160,2160,2160,2160,0
|
|
20230731,192400,251085840,2160,2160,2160,2160,0
|
|
20230731,192300,251085840,2160,2160,2160,2160,0
|
|
20230731,192200,251085840,2160,2160,2160,2160,0
|
|
20230731,192100,251085840,2160,2160,2160,2160,5846
|
|
20230731,192000,251085840,2160,2160,2160,2160,0
|
|
20230731,191900,251085840,2160,2160,2160,2160,0
|
|
20230731,191800,251085840,2160,2160,2160,2160,0
|
|
20230731,191700,251085840,2160,2160,2160,2160,0
|
|
20230731,191600,251085840,2160,2160,2160,2160,0
|
|
20230731,191500,251085840,2160,2160,2160,2160,0
|
|
20230731,191400,251085840,2160,2160,2160,2160,0
|
|
20230731,191300,251085840,2160,2160,2160,2160,0
|
|
20230731,191200,251085840,2160,2160,2160,2160,0
|
|
20230731,191100,251085840,2160,2160,2160,2160,0
|
|
20230731,191000,251085840,2160,2160,2160,2160,0
|
|
20230731,190900,251085840,2160,2160,2160,2160,0
|
|
20230731,190800,251085840,2160,2160,2160,2160,0
|
|
20230731,190700,251085840,2160,2160,2160,2160,0
|
|
20230731,190600,251085840,2160,2160,2160,2160,0
|
|
20230731,190500,251085840,2160,2160,2160,2160,0
|
|
20230731,190400,251085840,2160,2160,2160,2160,0
|
|
20230731,190300,251085840,2160,2160,2160,2160,0
|
|
20230731,190200,251085840,2160,2160,2160,2160,0
|
|
20230731,190100,251085840,2160,2160,2160,2160,0
|
|
20230731,190000,251085840,2160,2160,2160,2160,0
|
|
20230731,185900,251085840,2160,2160,2160,2160,0
|
|
20230731,185800,251085840,2160,2160,2160,2160,0
|
|
20230731,185700,251085840,2160,2160,2160,2160,0
|
|
20230731,185600,251085840,2160,2160,2160,2160,0
|
|
20230731,185500,251085840,2160,2160,2160,2160,0
|
|
20230731,185400,251085840,2160,2160,2160,2160,0
|
|
20230731,185300,251085840,2160,2160,2160,2160,0
|
|
20230731,185200,251085840,2160,2160,2160,2160,0
|
|
20230731,185100,251085840,2160,2160,2160,2160,5846
|
|
20230731,185000,251085840,2160,2160,2160,2160,0
|
|
20230731,184900,251085840,2160,2160,2160,2160,0
|
|
20230731,184800,251085840,2160,2160,2160,2160,0
|
|
20230731,184700,251085840,2160,2160,2160,2160,0
|
|
20230731,184600,251085840,2160,2160,2160,2160,0
|
|
20230731,184500,251085840,2160,2160,2160,2160,0
|
|
20230731,184400,251085840,2160,2160,2160,2160,0
|
|
20230731,184300,251085840,2160,2160,2160,2160,0
|
|
20230731,184200,251085840,2160,2160,2160,2160,0
|
|
20230731,184100,251085840,2160,2160,2160,2160,0
|
|
20230731,184000,251085840,2160,2160,2160,2160,0
|
|
20230731,183900,251085840,2160,2160,2160,2160,0
|
|
20230731,183800,251085840,2160,2160,2160,2160,0
|
|
20230731,183700,251085840,2160,2160,2160,2160,0
|
|
20230731,183600,251085840,2160,2160,2160,2160,0
|
|
20230731,183500,251085840,2160,2160,2160,2160,0
|
|
20230731,183400,251085840,2160,2160,2160,2160,0
|
|
20230731,183300,251085840,2160,2160,2160,2160,0
|
|
20230731,183200,251085840,2160,2160,2160,2160,0
|
|
20230731,183100,251085840,2160,2160,2160,2160,0
|
|
20230731,183000,251085840,2160,2160,2160,2160,0
|
|
20230731,182900,251085840,2160,2160,2160,2160,0
|
|
20230731,182800,251085840,2160,2160,2160,2160,0
|
|
20230731,182700,251085840,2160,2160,2160,2160,0
|
|
20230731,182600,251085840,2160,2160,2160,2160,0
|
|
20230731,182500,251085840,2160,2160,2160,2160,0
|
|
20230731,182400,251085840,2160,2160,2160,2160,0
|
|
20230731,182300,251085840,2160,2160,2160,2160,0
|
|
20230731,182200,251085840,2160,2160,2160,2160,0
|
|
20230731,182100,251085840,2160,2160,2160,2160,5846
|
|
20230731,182000,251085840,2160,2160,2160,2160,0
|
|
20230731,181900,251085840,2160,2160,2160,2160,0
|
|
20230731,181800,251085840,2160,2160,2160,2160,0
|
|
20230731,181700,251085840,2160,2160,2160,2160,0
|
|
20230731,181600,251085840,2160,2160,2160,2160,0
|
|
20230731,181500,251085840,2160,2160,2160,2160,0
|
|
20230731,181400,251085840,2160,2160,2160,2160,0
|
|
20230731,181300,251085840,2160,2160,2160,2160,0
|
|
20230731,181200,251085840,2160,2160,2160,2160,0
|
|
20230731,181100,251085840,2160,2160,2160,2160,0
|
|
20230731,181000,251085840,2160,2160,2160,2160,0
|
|
20230731,180900,251085840,2160,2160,2160,2160,0
|
|
20230731,180800,251085840,2160,2160,2160,2160,0
|
|
20230731,180700,251085840,2160,2160,2160,2160,0
|
|
20230731,180600,251085840,2160,2160,2160,2160,0
|
|
20230731,180500,251085840,2160,2160,2160,2160,0
|
|
20230731,180400,251085840,2160,2160,2160,2160,0
|
|
20230731,180300,251085840,2160,2160,2160,2160,0
|
|
20230731,180200,251085840,2160,2160,2160,2160,0
|
|
20230731,180100,251085840,2160,2160,2160,2160,0
|
|
20230731,180000,251085840,2160,2160,2160,2160,0
|
|
20230731,175900,251085840,2160,2160,2160,2160,0
|
|
20230731,175800,251085840,2160,2160,2160,2160,0
|
|
20230731,175700,251085840,2160,2160,2160,2160,0
|
|
20230731,175600,251085840,2160,2160,2160,2160,0
|
|
20230731,175500,251085840,2160,2160,2160,2160,0
|
|
20230731,175400,251085840,2160,2160,2160,2160,0
|
|
20230731,175300,251085840,2160,2160,2160,2160,0
|
|
20230731,175200,251085840,2160,2160,2160,2160,0
|
|
20230731,175100,251085840,2160,2160,2160,2160,5846
|
|
20230731,175000,251085840,2160,2160,2160,2160,0
|
|
20230731,174900,251085840,2160,2160,2160,2160,0
|
|
20230731,174800,251085840,2160,2160,2160,2160,0
|
|
20230731,174700,251085840,2160,2160,2160,2160,0
|
|
20230731,174600,251085840,2160,2160,2160,2160,0
|
|
20230731,174500,251085840,2160,2160,2160,2160,0
|
|
20230731,174400,251085840,2160,2160,2160,2160,0
|
|
20230731,174300,251085840,2160,2160,2160,2160,0
|
|
20230731,174200,251085840,2160,2160,2160,2160,0
|
|
20230731,174100,251085840,2160,2160,2160,2160,0
|
|
20230731,174000,251085840,2160,2160,2160,2160,0
|
|
20230731,173900,251085840,2160,2160,2160,2160,0
|
|
20230731,173800,251085840,2160,2160,2160,2160,0
|
|
20230731,173700,251085840,2160,2160,2160,2160,0
|
|
20230731,173600,251085840,2160,2160,2160,2160,0
|
|
20230731,173500,251085840,2160,2160,2160,2160,0
|
|
20230731,173400,251085840,2160,2160,2160,2160,0
|
|
20230731,173300,251085840,2160,2160,2160,2160,0
|
|
20230731,173200,251085840,2160,2160,2160,2160,0
|
|
20230731,173100,251085840,2160,2160,2160,2160,0
|
|
20230731,173000,251085840,2160,2160,2160,2160,0
|
|
20230731,172900,251085840,2160,2160,2160,2160,0
|
|
20230731,172800,251085840,2160,2160,2160,2160,0
|
|
20230731,172700,251085840,2160,2160,2160,2160,0
|
|
20230731,172600,251085840,2160,2160,2160,2160,0
|
|
20230731,172500,251085840,2160,2160,2160,2160,0
|
|
20230731,172400,251085840,2160,2160,2160,2160,0
|
|
20230731,172300,251085840,2160,2160,2160,2160,0
|
|
20230731,172200,251085840,2160,2160,2160,2160,0
|
|
20230731,172100,251085840,2160,2160,2160,2160,5846
|
|
20230731,172000,251085840,2160,2160,2160,2160,0
|
|
20230731,171900,251085840,2160,2160,2160,2160,0
|
|
20230731,171800,251085840,2160,2160,2160,2160,0
|
|
20230731,171700,251085840,2160,2160,2160,2160,0
|
|
20230731,171600,251085840,2160,2160,2160,2160,0
|
|
20230731,171500,251085840,2160,2160,2160,2160,0
|
|
20230731,171400,251085840,2160,2160,2160,2160,0
|
|
20230731,171300,251085840,2160,2160,2160,2160,0
|
|
20230731,171200,251085840,2160,2160,2160,2160,0
|
|
20230731,171100,251085840,2160,2160,2160,2160,0
|
|
20230731,171000,251085840,2160,2160,2160,2160,0
|
|
20230731,170900,251085840,2160,2160,2160,2160,0
|
|
20230731,170800,251085840,2160,2160,2160,2160,0
|
|
20230731,170700,251085840,2160,2160,2160,2160,0
|
|
20230731,170600,251085840,2160,2160,2160,2160,0
|
|
20230731,170500,251085840,2160,2160,2160,2160,0
|
|
20230731,170400,251085840,2160,2160,2160,2160,0
|
|
20230731,170300,251085840,2160,2160,2160,2160,0
|
|
20230731,170200,251085840,2160,2160,2160,2160,0
|
|
20230731,170100,251085840,2160,2160,2160,2160,0
|
|
20230731,170000,251085840,2160,2160,2160,2160,0
|
|
20230731,165900,251085840,2160,2160,2160,2160,0
|
|
20230731,165800,251085840,2160,2160,2160,2160,0
|
|
20230731,165700,251085840,2160,2160,2160,2160,0
|
|
20230731,165600,251085840,2160,2160,2160,2160,0
|
|
20230731,165500,251085840,2160,2160,2160,2160,0
|
|
20230731,165400,251085840,2160,2160,2160,2160,0
|
|
20230731,165300,251085840,2160,2160,2160,2160,0
|
|
20230731,165200,251085840,2160,2160,2160,2160,0
|
|
20230731,165100,251085840,2160,2160,2160,2160,5846
|
|
20230731,165000,251085840,2160,2160,2160,2160,0
|
|
20230731,164900,251085840,2160,2160,2160,2160,0
|
|
20230731,164800,251085840,2160,2160,2160,2160,0
|
|
20230731,164700,251085840,2160,2160,2160,2160,0
|
|
20230731,164600,251085840,2160,2160,2160,2160,0
|
|
20230731,164500,251085840,2160,2160,2160,2160,0
|
|
20230731,164400,251085840,2160,2160,2160,2160,0
|
|
20230731,164300,251085840,2160,2160,2160,2160,0
|
|
20230731,164200,251085840,2160,2160,2160,2160,0
|
|
20230731,164100,251085840,2160,2160,2160,2160,0
|
|
20230731,164000,251085840,2160,2160,2160,2160,0
|
|
20230731,163900,251085840,2160,2160,2160,2160,0
|
|
20230731,163800,251085840,2160,2160,2160,2160,0
|
|
20230731,163700,251085840,2160,2160,2160,2160,0
|
|
20230731,163600,251085840,2160,2160,2160,2160,0
|
|
20230731,163500,251085840,2160,2160,2160,2160,0
|
|
20230731,163400,251085840,2160,2160,2160,2160,0
|
|
20230731,163300,251085840,2160,2160,2160,2160,0
|
|
20230731,163200,251085840,2160,2160,2160,2160,0
|
|
20230731,163100,251085840,2160,2160,2160,2160,0
|
|
20230731,163000,251085840,2160,2160,2160,2160,0
|
|
20230731,162900,251085840,2160,2160,2160,2160,0
|
|
20230731,162800,251085840,2160,2160,2160,2160,0
|
|
20230731,162700,251085840,2160,2160,2160,2160,0
|
|
20230731,162600,251085840,2160,2160,2160,2160,0
|
|
20230731,162500,251085840,2160,2160,2160,2160,0
|
|
20230731,162400,251085840,2160,2160,2160,2160,0
|
|
20230731,162300,251085840,2160,2160,2160,2160,0
|
|
20230731,162200,251085840,2160,2160,2160,2160,0
|
|
20230731,162100,251085840,2160,2160,2160,2160,5846
|
|
20230731,162000,251085840,2160,2160,2160,2160,0
|
|
20230731,161900,251085840,2160,2160,2160,2160,0
|
|
20230731,161800,251085840,2160,2160,2160,2160,0
|
|
20230731,161700,251085840,2160,2160,2160,2160,0
|
|
20230731,161600,251085840,2160,2160,2160,2160,0
|
|
20230731,161500,251085840,2160,2160,2160,2160,0
|
|
20230731,161400,251085840,2160,2160,2160,2160,0
|
|
20230731,161300,251085840,2160,2160,2160,2160,0
|
|
20230731,161200,251085840,2160,2160,2160,2160,0
|
|
20230731,161100,251085840,2160,2160,2160,2160,0
|
|
20230731,161000,251085840,2160,2160,2160,2160,0
|
|
20230731,160900,251085840,2160,2160,2160,2160,0
|
|
20230731,160800,251085840,2160,2160,2160,2160,0
|
|
20230731,160700,251085840,2160,2160,2160,2160,0
|
|
20230731,160600,251085840,2160,2160,2160,2160,0
|
|
20230731,160500,251085840,2160,2160,2160,2160,0
|
|
20230731,160400,251085840,2160,2160,2160,2160,0
|
|
20230731,160300,251085840,2160,2160,2160,2160,0
|
|
20230731,160200,251085840,2160,2160,2160,2160,0
|
|
20230731,160100,251085840,2160,2160,2160,2160,0
|
|
20230731,160000,251085840,2160,2160,2160,2160,0
|
|
20230731,155900,251085840,2160,2160,2160,2160,0
|
|
20230731,155800,251085840,2160,2160,2160,2160,0
|
|
20230731,155700,251085840,2160,2160,2160,2160,0
|
|
20230731,155600,251085840,2160,2160,2160,2160,0
|
|
20230731,155500,251085840,2160,2160,2160,2160,0
|
|
20230731,155400,251085840,2160,2160,2160,2160,0
|
|
20230731,155300,251085840,2160,2160,2160,2160,0
|
|
20230731,155200,251085840,2160,2160,2160,2160,0
|
|
20230731,155100,251085840,2160,2160,2160,2160,5846
|
|
20230731,155000,251085840,2160,2160,2160,2160,0
|
|
20230731,154900,251085840,2160,2160,2160,2160,0
|
|
20230731,154800,251085840,2160,2160,2160,2160,0
|
|
20230731,154700,251085840,2160,2160,2160,2160,0
|
|
20230731,154600,251085840,2160,2160,2160,2160,0
|
|
20230731,154500,251085840,2160,2160,2160,2160,0
|
|
20230731,154400,251085840,2160,2160,2160,2160,0
|
|
20230731,154300,251085840,2160,2160,2160,2160,0
|
|
20230731,154200,251085840,2160,2160,2160,2160,0
|
|
20230731,154100,251085840,2160,2160,2160,2160,0
|
|
20230731,154000,251085840,2160,2160,2160,2160,0
|
|
20230731,153900,251085840,2160,2160,2160,2160,0
|
|
20230731,153800,251085840,2160,2160,2160,2160,0
|
|
20230731,153700,251085840,2160,2160,2160,2160,0
|
|
20230731,153600,251085840,2160,2160,2160,2160,0
|
|
20230731,153500,251085840,2160,2160,2160,2160,0
|
|
20230731,153400,251085840,2160,2160,2160,2160,0
|
|
20230731,153300,251085840,2160,2160,2160,2160,0
|
|
20230731,153200,251085840,2160,2160,2160,2160,0
|
|
20230731,153100,251085840,2160,2160,2160,2160,0
|
|
20230731,153000,251085840,2160,2160,2160,2160,5846
|
|
20230731,152900,238458480,2150,2150,2150,2150,0
|
|
20230731,152800,238458480,2150,2150,2150,2150,0
|
|
20230731,152700,238458480,2150,2150,2150,2150,0
|
|
20230731,152600,238458480,2150,2150,2150,2150,0
|
|
20230731,152500,238458480,2150,2150,2150,2150,0
|
|
20230731,152400,238458480,2150,2150,2150,2150,0
|
|
20230731,152300,238458480,2150,2150,2150,2150,0
|
|
20230731,152200,238458480,2150,2150,2150,2150,0
|
|
20230731,152100,238458480,2150,2150,2150,2150,0
|
|
20230731,152000,238458480,2150,2150,2150,2150,0
|
|
20230731,151900,238458480,2150,2150,2150,2150,1185
|
|
20230731,151800,235910730,2150,2155,2155,2150,9
|
|
20230731,151700,235891375,2150,2150,2150,2150,65
|
|
20230731,151600,235751625,2150,2150,2155,2150,43
|
|
20230731,151500,235659015,2150,2150,2150,2150,0
|
|
20230731,151400,235659015,2150,2140,2150,2140,1313
|
|
20230731,151300,232839010,2145,2145,2145,2145,20
|
|
20230731,151200,232796110,2145,2145,2145,2145,502
|
|
20230731,151100,231719320,2145,2145,2145,2140,1371
|
|
20230731,151000,228781025,2145,2140,2145,2140,100
|
|
20230731,150900,228566710,2140,2145,2145,2140,9
|
|
20230731,150800,228547445,2140,2135,2140,2135,2540
|
|
20230731,150700,223111895,2135,2135,2135,2135,0
|
|
20230731,150600,223111895,2135,2135,2135,2135,0
|
|
20230731,150500,223111895,2135,2135,2135,2135,22
|
|
20230731,150400,223064925,2135,2135,2135,2135,0
|
|
20230731,150300,223064925,2135,2135,2135,2135,1098
|
|
20230731,150200,220720695,2135,2140,2140,2135,250
|
|
20230731,150100,220186695,2145,2145,2145,2145,150
|
|
20230731,150000,219864945,2145,2145,2145,2145,23
|
|
20230731,145900,219815610,2135,2135,2135,2135,0
|
|
20230731,145800,219815610,2135,2135,2135,2135,135
|
|
20230731,145700,219527385,2145,2145,2145,2145,0
|
|
20230731,145600,219527385,2145,2145,2145,2145,0
|
|
20230731,145500,219527385,2145,2145,2145,2145,0
|
|
20230731,145400,219527385,2145,2145,2145,2145,1111
|
|
20230731,145300,217144290,2135,2135,2135,2135,100
|
|
20230731,145200,216930790,2135,2135,2135,2135,0
|
|
20230731,145100,216930790,2135,2135,2135,2135,0
|
|
20230731,145000,216930790,2135,2135,2135,2135,0
|
|
20230731,144900,216930790,2135,2140,2145,2135,239
|
|
20230731,144800,216419520,2140,2140,2140,2140,245
|
|
20230731,144700,215895220,2140,2145,2145,2140,60
|
|
20230731,144600,215766815,2145,2145,2145,2145,420
|
|
20230731,144500,214865915,2145,2140,2145,2140,215
|
|
20230731,144400,214405700,2140,2145,2145,2140,74
|
|
20230731,144300,214247200,2145,2135,2145,2135,16
|
|
20230731,144200,214212900,2145,2145,2145,2145,0
|
|
20230731,144100,214212900,2145,2145,2145,2145,0
|
|
20230731,144000,214212900,2145,2145,2145,2145,0
|
|
20230731,143900,214212900,2145,2145,2145,2145,8
|
|
20230731,143800,214195740,2145,2145,2145,2145,0
|
|
20230731,143700,214195740,2145,2135,2145,2135,311
|
|
20230731,143600,213528745,2135,2135,2135,2135,23
|
|
20230731,143500,213479640,2140,2140,2140,2140,1891
|
|
20230731,143400,209432900,2135,2140,2140,2135,81
|
|
20230731,143300,209259670,2140,2140,2140,2140,0
|
|
20230731,143200,209259670,2140,2140,2140,2140,59
|
|
20230731,143100,209133410,2140,2140,2140,2140,0
|
|
20230731,143000,209133410,2140,2140,2140,2140,0
|
|
20230731,142900,209133410,2140,2140,2140,2140,0
|
|
20230731,142800,209133410,2140,2140,2140,2140,238
|
|
20230731,142700,208624090,2140,2140,2140,2140,1
|
|
20230731,142600,208621950,2135,2135,2135,2135,50
|
|
20230731,142500,208515200,2135,2135,2135,2135,526
|
|
20230731,142400,207392190,2135,2135,2135,2135,449
|
|
20230731,142300,206433575,2135,2135,2135,2135,0
|
|
20230731,142200,206433575,2135,2140,2140,2135,742
|
|
20230731,142100,204846405,2140,2135,2140,2135,1084
|
|
20230731,142000,202529565,2135,2135,2135,2135,50
|
|
20230731,141900,202422815,2135,2135,2135,2135,0
|
|
20230731,141800,202422815,2135,2135,2135,2135,2
|
|
20230731,141700,202418545,2135,2135,2135,2135,0
|
|
20230731,141600,202418545,2135,2135,2135,2135,0
|
|
20230731,141500,202418545,2135,2135,2135,2135,0
|
|
20230731,141400,202418545,2135,2135,2135,2135,0
|
|
20230731,141300,202418545,2135,2135,2135,2135,188
|
|
20230731,141200,202017165,2135,2135,2135,2135,0
|
|
20230731,141100,202017165,2135,2135,2135,2135,1401
|
|
20230731,141000,199026030,2135,2135,2135,2135,30
|
|
20230731,140900,198961980,2135,2135,2135,2135,51
|
|
20230731,140800,198853095,2135,2135,2135,2135,536
|
|
20230731,140700,197708735,2135,2135,2135,2135,0
|
|
20230731,140600,197708735,2135,2140,2140,2135,5
|
|
20230731,140500,197698050,2140,2135,2140,2135,126
|
|
20230731,140400,197429030,2135,2135,2135,2135,0
|
|
20230731,140300,197429030,2135,2135,2135,2135,3
|
|
20230731,140200,197422625,2135,2135,2135,2135,0
|
|
20230731,140100,197422625,2135,2135,2135,2135,0
|
|
20230731,140000,197422625,2135,2135,2135,2135,0
|
|
20230731,135900,197422625,2135,2140,2140,2135,130
|
|
20230731,135800,197144475,2135,2135,2135,2135,15
|
|
20230731,135700,197112450,2130,2130,2130,2130,0
|
|
20230731,135600,197112450,2130,2140,2140,2130,122
|
|
20230731,135500,196851385,2135,2135,2135,2135,0
|
|
20230731,135400,196851385,2135,2135,2135,2135,0
|
|
20230731,135300,196851385,2135,2130,2135,2130,225
|
|
20230731,135200,196371645,2135,2135,2135,2135,173
|
|
20230731,135100,196002290,2140,2140,2140,2140,1
|
|
20230731,135000,196000150,2140,2140,2140,2140,1
|
|
20230731,134900,195998010,2125,2140,2140,2125,115
|
|
20230731,134800,195753620,2140,2140,2140,2140,0
|
|
20230731,134700,195753620,2140,2140,2140,2140,0
|
|
20230731,134600,195753620,2140,2140,2140,2140,0
|
|
20230731,134500,195753620,2140,2140,2140,2140,500
|
|
20230731,134400,194683620,2140,2140,2140,2140,1237
|
|
20230731,134300,192036440,2140,2140,2140,2140,1
|
|
20230731,134200,192034300,2125,2125,2125,2125,145
|
|
20230731,134100,191726175,2140,2140,2140,2140,0
|
|
20230731,134000,191726175,2140,2140,2140,2140,0
|
|
20230731,133900,191726175,2140,2140,2140,2140,0
|
|
20230731,133800,191726175,2140,2140,2140,2140,4
|
|
20230731,133700,191717615,2140,2140,2140,2140,11
|
|
20230731,133600,191694075,2125,2125,2125,2125,127
|
|
20230731,133500,191424200,2140,2140,2140,2140,0
|
|
20230731,133400,191424200,2140,2140,2140,2140,0
|
|
20230731,133300,191424200,2140,2140,2140,2140,213
|
|
20230731,133200,190968380,2140,2140,2140,2140,104
|
|
20230731,133100,190745820,2140,2135,2140,2135,257
|
|
20230731,133000,190195865,2140,2140,2140,2140,0
|
|
20230731,132900,190195865,2140,2140,2140,2140,38
|
|
20230731,132800,190114545,2140,2140,2140,2140,0
|
|
20230731,132700,190114545,2140,2140,2140,2140,900
|
|
20230731,132600,188188545,2140,2140,2140,2140,10
|
|
20230731,132500,188167145,2140,2140,2140,2135,16
|
|
20230731,132400,188132975,2135,2135,2135,2135,70
|
|
20230731,132300,187983525,2125,2125,2125,2125,9
|
|
20230731,132200,187964400,2125,2125,2125,2125,0
|
|
20230731,132100,187964400,2125,2130,2135,2125,811
|
|
20230731,132000,186232990,2135,2135,2135,2135,1
|
|
20230731,131900,186230855,2130,2130,2130,2130,1489
|
|
20230731,131800,183059285,2125,2125,2125,2125,0
|
|
20230731,131700,183059285,2125,2125,2125,2125,6
|
|
20230731,131600,183046535,2120,2120,2120,2120,129
|
|
20230731,131500,182773055,2130,2130,2130,2130,0
|
|
20230731,131400,182773055,2130,2130,2130,2130,0
|
|
20230731,131300,182773055,2130,2130,2130,2130,1
|
|
20230731,131200,182770925,2120,2120,2120,2120,3
|
|
20230731,131100,182764565,2120,2120,2120,2120,0
|
|
20230731,131000,182764565,2120,2120,2120,2120,0
|
|
20230731,130900,182764565,2120,2120,2120,2120,1102
|
|
20230731,130800,180428325,2130,2130,2130,2130,100
|
|
20230731,130700,180215325,2130,2130,2130,2130,0
|
|
20230731,130600,180215325,2130,2130,2130,2130,0
|
|
20230731,130500,180215325,2130,2130,2130,2130,3
|
|
20230731,130400,180208935,2130,2130,2130,2130,0
|
|
20230731,130300,180208935,2130,2130,2130,2130,0
|
|
20230731,130200,180208935,2130,2130,2130,2130,0
|
|
20230731,130100,180208935,2130,2130,2130,2130,0
|
|
20230731,130000,180208935,2130,2130,2130,2130,0
|
|
20230731,125900,180208935,2130,2125,2130,2125,1102
|
|
20230731,125800,177865385,2125,2125,2125,2125,1
|
|
20230731,125700,177863260,2125,2125,2125,2125,0
|
|
20230731,125600,177863260,2125,2125,2125,2125,115
|
|
20230731,125500,177618885,2120,2120,2120,2120,0
|
|
20230731,125400,177618885,2120,2120,2120,2120,0
|
|
20230731,125300,177618885,2120,2120,2120,2120,491
|
|
20230731,125200,176577965,2120,2120,2120,2120,0
|
|
20230731,125100,176577965,2120,2120,2120,2120,1
|
|
20230731,125000,176575845,2125,2125,2125,2125,38
|
|
20230731,124900,176495095,2120,2125,2125,2120,522
|
|
20230731,124800,175385955,2125,2125,2125,2125,0
|
|
20230731,124700,175385955,2125,2125,2125,2125,0
|
|
20230731,124600,175385955,2125,2125,2125,2125,0
|
|
20230731,124500,175385955,2125,2125,2125,2125,115
|
|
20230731,124400,175141580,2125,2125,2125,2125,0
|
|
20230731,124300,175141580,2125,2125,2125,2125,10
|
|
20230731,124200,175120330,2125,2125,2125,2125,0
|
|
20230731,124100,175120330,2125,2125,2125,2125,0
|
|
20230731,124000,175120330,2125,2125,2125,2125,0
|
|
20230731,123900,175120330,2125,2125,2125,2125,0
|
|
20230731,123800,175120330,2125,2125,2125,2125,0
|
|
20230731,123700,175120330,2125,2125,2125,2125,0
|
|
20230731,123600,175120330,2125,2125,2125,2125,0
|
|
20230731,123500,175120330,2125,2120,2125,2120,236
|
|
20230731,123400,174619510,2125,2125,2125,2125,205
|
|
20230731,123300,174183885,2120,2120,2120,2120,0
|
|
20230731,123200,174183885,2120,2120,2120,2120,250
|
|
20230731,123100,173653885,2120,2120,2120,2120,0
|
|
20230731,123000,173653885,2120,2120,2120,2120,0
|
|
20230731,122900,173653885,2120,2120,2120,2120,0
|
|
20230731,122800,173653885,2120,2120,2120,2120,135
|
|
20230731,122700,173367685,2120,2120,2120,2120,107
|
|
20230731,122600,173140845,2125,2125,2125,2125,0
|
|
20230731,122500,173140845,2125,2125,2125,2125,0
|
|
20230731,122400,173140845,2125,2125,2125,2125,0
|
|
20230731,122300,173140845,2125,2125,2125,2125,11
|
|
20230731,122200,173117470,2125,2125,2125,2125,0
|
|
20230731,122100,173117470,2125,2125,2125,2125,20
|
|
20230731,122000,173074970,2125,2125,2125,2125,235
|
|
20230731,121900,172575595,2120,2120,2120,2120,0
|
|
20230731,121800,172575595,2120,2120,2120,2120,0
|
|
20230731,121700,172575595,2120,2120,2120,2120,218
|
|
20230731,121600,172113435,2120,2120,2120,2120,1000
|
|
20230731,121500,169993435,2120,2120,2120,2120,0
|
|
20230731,121400,169993435,2120,2120,2120,2120,0
|
|
20230731,121300,169993435,2120,2120,2120,2120,200
|
|
20230731,121200,169569435,2120,2120,2120,2120,13
|
|
20230731,121100,169541875,2120,2120,2120,2120,0
|
|
20230731,121000,169541875,2120,2120,2120,2120,0
|
|
20230731,120900,169541875,2120,2120,2120,2120,0
|
|
20230731,120800,169541875,2120,2120,2120,2120,843
|
|
20230731,120700,167754715,2120,2125,2125,2120,6259
|
|
20230731,120600,154473650,2125,2125,2125,2125,30
|
|
20230731,120500,154409900,2125,2125,2125,2125,0
|
|
20230731,120400,154409900,2125,2125,2125,2125,0
|
|
20230731,120300,154409900,2125,2125,2125,2125,3
|
|
20230731,120200,154403525,2120,2120,2120,2120,141
|
|
20230731,120100,154104605,2130,2130,2130,2130,0
|
|
20230731,120000,154104605,2130,2130,2130,2130,0
|
|
20230731,115900,154104605,2130,2130,2130,2130,18
|
|
20230731,115800,154066265,2125,2125,2125,2125,82
|
|
20230731,115700,153892015,2125,2125,2125,2125,131
|
|
20230731,115600,153613640,2125,2125,2125,2125,249
|
|
20230731,115500,153084515,2125,2125,2125,2125,0
|
|
20230731,115400,153084515,2125,2125,2125,2125,0
|
|
20230731,115300,153084515,2125,2125,2125,2125,84
|
|
20230731,115200,152906015,2125,2125,2125,2125,10
|
|
20230731,115100,152884765,2125,2125,2125,2125,0
|
|
20230731,115000,152884765,2125,2125,2125,2125,1308
|
|
20230731,114900,150105265,2125,2125,2125,2125,0
|
|
20230731,114800,150105265,2125,2125,2125,2125,0
|
|
20230731,114700,150105265,2125,2125,2125,2125,0
|
|
20230731,114600,150105265,2125,2125,2125,2125,0
|
|
20230731,114500,150105265,2125,2125,2125,2125,0
|
|
20230731,114400,150105265,2125,2125,2125,2125,0
|
|
20230731,114300,150105265,2125,2125,2125,2125,0
|
|
20230731,114200,150105265,2125,2125,2125,2125,3
|
|
20230731,114100,150098890,2125,2125,2125,2125,232
|
|
20230731,114000,149605890,2125,2125,2125,2125,0
|
|
20230731,113900,149605890,2125,2125,2125,2125,0
|
|
20230731,113800,149605890,2125,2125,2125,2125,135
|
|
20230731,113700,149319015,2125,2125,2125,2125,0
|
|
20230731,113600,149319015,2125,2125,2125,2125,0
|
|
20230731,113500,149319015,2125,2125,2125,2125,94
|
|
20230731,113400,149119265,2120,2120,2120,2120,42
|
|
20230731,113300,149030225,2125,2125,2125,2125,0
|
|
20230731,113200,149030225,2125,2125,2125,2125,20
|
|
20230731,113100,148987725,2125,2125,2125,2125,6
|
|
20230731,113000,148974975,2130,2130,2130,2130,0
|
|
20230731,112900,148974975,2130,2130,2130,2130,0
|
|
20230731,112800,148974975,2130,2130,2130,2130,52
|
|
20230731,112700,148864215,2130,2130,2130,2130,1
|
|
20230731,112600,148862085,2120,2120,2120,2120,134
|
|
20230731,112500,148578005,2120,2120,2120,2120,150
|
|
20230731,112400,148260005,2130,2130,2130,2130,0
|
|
20230731,112300,148260005,2130,2130,2130,2130,0
|
|
20230731,112200,148260005,2130,2130,2130,2130,50
|
|
20230731,112100,148153505,2130,2130,2130,2130,1111
|
|
20230731,112000,145787075,2120,2120,2120,2120,200
|
|
20230731,111900,145363075,2120,2120,2120,2120,1000
|
|
20230731,111800,143243075,2120,2120,2120,2120,0
|
|
20230731,111700,143243075,2120,2130,2130,2120,120
|
|
20230731,111600,142987660,2130,2130,2130,2130,22
|
|
20230731,111500,142940800,2130,2130,2130,2130,44
|
|
20230731,111400,142847080,2130,2130,2130,2130,3
|
|
20230731,111300,142840690,2125,2120,2125,2120,150
|
|
20230731,111200,142522065,2125,2125,2125,2120,264
|
|
20230731,111100,141961090,2125,2120,2125,2120,2186
|
|
20230731,111000,137323600,2120,2115,2120,2115,221
|
|
20230731,110900,136856180,2115,2115,2115,2115,3
|
|
20230731,110800,136849835,2115,2110,2115,2110,379
|
|
20230731,110700,136050130,2110,2110,2110,2110,943
|
|
20230731,110600,134060400,2105,2105,2105,2105,0
|
|
20230731,110500,134060400,2105,2105,2105,2105,2
|
|
20230731,110400,134056190,2100,2100,2100,2100,0
|
|
20230731,110300,134056190,2100,2100,2100,2100,1
|
|
20230731,110200,134054090,2100,2100,2100,2100,1834
|
|
20230731,110100,130202690,2105,2105,2105,2105,9
|
|
20230731,110000,130183745,2105,2105,2105,2105,1499
|
|
20230731,105900,127028350,2105,2105,2105,2105,17
|
|
20230731,105800,126992565,2110,2110,2110,2110,526
|
|
20230731,105700,125882705,2115,2115,2115,2115,1
|
|
20230731,105600,125880590,2110,2110,2110,2110,0
|
|
20230731,105500,125880590,2110,2100,2110,2100,1126
|
|
20230731,105400,123513580,2100,2100,2100,2100,0
|
|
20230731,105300,123513580,2100,2100,2100,2100,127
|
|
20230731,105200,123246880,2100,2100,2100,2100,0
|
|
20230731,105100,123246880,2100,2100,2100,2100,0
|
|
20230731,105000,123246880,2100,2100,2100,2100,1
|
|
20230731,104900,123244780,2100,2100,2100,2100,0
|
|
20230731,104800,123244780,2100,2100,2100,2100,60
|
|
20230731,104700,123118780,2100,2100,2100,2100,1
|
|
20230731,104600,123116680,2100,2100,2100,2100,127
|
|
20230731,104500,122849980,2105,2105,2105,2105,127
|
|
20230731,104400,122582645,2115,2105,2115,2105,60
|
|
20230731,104300,122455775,2115,2105,2115,2105,15
|
|
20230731,104200,122424170,2115,2115,2115,2115,38
|
|
20230731,104100,122343800,2115,2115,2115,2115,0
|
|
20230731,104000,122343800,2115,2115,2115,2115,0
|
|
20230731,103900,122343800,2115,2115,2115,2115,1
|
|
20230731,103800,122341685,2115,2115,2115,2115,12
|
|
20230731,103700,122316305,2115,2115,2115,2115,0
|
|
20230731,103600,122316305,2115,2115,2115,2115,472
|
|
20230731,103500,121318025,2115,2115,2115,2115,0
|
|
20230731,103400,121318025,2115,2115,2115,2115,0
|
|
20230731,103300,121318025,2115,2115,2115,2115,1161
|
|
20230731,103200,118862510,2115,2115,2115,2115,1
|
|
20230731,103100,118860395,2095,2100,2100,2095,236
|
|
20230731,103000,118365680,2100,2105,2105,2100,2788
|
|
20230731,102900,112510370,2105,2105,2105,2105,47
|
|
20230731,102800,112411435,2105,2105,2105,2105,514
|
|
20230731,102700,111329465,2105,2105,2105,2105,0
|
|
20230731,102600,111329465,2105,2105,2105,2105,151
|
|
20230731,102500,111011610,2105,2105,2105,2105,0
|
|
20230731,102400,111011610,2105,2105,2105,2105,0
|
|
20230731,102300,111011610,2105,2105,2105,2105,0
|
|
20230731,102200,111011610,2105,2115,2120,2105,153
|
|
20230731,102100,110689490,2120,2120,2120,2120,0
|
|
20230731,102000,110689490,2120,2105,2120,2105,3722
|
|
20230731,101900,102854530,2105,2105,2105,2105,233
|
|
20230731,101800,102364065,2120,2120,2120,2120,25
|
|
20230731,101700,102311065,2125,2125,2125,2125,0
|
|
20230731,101600,102311065,2125,2125,2125,2125,1
|
|
20230731,101500,102308940,2105,2120,2120,2105,148
|
|
20230731,101400,101997310,2130,2130,2130,2130,0
|
|
20230731,101300,101997310,2130,2130,2130,2130,139
|
|
20230731,101200,101701240,2130,2130,2130,2130,200
|
|
20230731,101100,101275240,2130,2130,2130,2130,0
|
|
20230731,101000,101275240,2130,2135,2135,2130,64
|
|
20230731,100900,101138605,2135,2135,2135,2135,0
|
|
20230731,100800,101138605,2135,2135,2135,2135,201
|
|
20230731,100700,100709470,2120,2120,2120,2120,48
|
|
20230731,100600,100607710,2130,2130,2130,2130,0
|
|
20230731,100500,100607710,2130,2130,2130,2130,389
|
|
20230731,100400,99779140,2130,2130,2130,2130,0
|
|
20230731,100300,99779140,2130,2120,2130,2120,101
|
|
20230731,100200,99565010,2130,2130,2130,2130,201
|
|
20230731,100100,99136880,2125,2125,2125,2125,1046
|
|
20230731,100000,96914130,2125,2125,2125,2125,200
|
|
20230731,095900,96489130,2125,2120,2125,2120,7
|
|
20230731,095800,96474285,2120,2120,2120,2120,0
|
|
20230731,095700,96474285,2120,2120,2120,2120,993
|
|
20230731,095600,94369125,2120,2120,2120,2120,390
|
|
20230731,095500,93542325,2120,2120,2120,2120,0
|
|
20230731,095400,93542325,2120,2120,2120,2120,15
|
|
20230731,095300,93510525,2115,2115,2115,2115,0
|
|
20230731,095200,93510525,2115,2115,2115,2115,0
|
|
20230731,095100,93510525,2115,2105,2115,2105,2015
|
|
20230731,095000,89258360,2105,2110,2110,2105,1058
|
|
20230731,094900,87029190,2110,2110,2110,2110,89
|
|
20230731,094800,86841400,2105,2105,2105,2105,146
|
|
20230731,094700,86534070,2120,2120,2120,2120,0
|
|
20230731,094600,86534070,2120,2115,2120,2115,3
|
|
20230731,094500,86527720,2115,2115,2115,2105,1742
|
|
20230731,094400,82845200,2115,2115,2115,2115,100
|
|
20230731,094300,82633700,2115,2115,2115,2105,156
|
|
20230731,094200,82305220,2105,2105,2105,2105,300
|
|
20230731,094100,81673720,2105,2105,2105,2105,0
|
|
20230731,094000,81673720,2105,2110,2110,2105,899
|
|
20230731,093900,79780950,2110,2115,2115,2110,16
|
|
20230731,093800,79747185,2110,2110,2110,2110,30
|
|
20230731,093700,79683885,2115,2110,2115,2110,527
|
|
20230731,093600,78571910,2115,2115,2115,2115,736
|
|
20230731,093500,77015270,2095,2100,2100,2095,1326
|
|
20230731,093400,74236155,2105,2115,2115,2105,2001
|
|
20230731,093300,70024040,2105,2100,2105,2100,495
|
|
20230731,093200,68982215,2105,2105,2105,2105,111
|
|
20230731,093100,68748560,2105,2105,2105,2105,0
|
|
20230731,093000,68748560,2105,2105,2105,2105,15
|
|
20230731,092900,68716985,2105,2100,2105,2100,571
|
|
20230731,092800,67517880,2100,2105,2105,2100,987
|
|
20230731,092700,65442520,2105,2105,2105,2105,1
|
|
20230731,092600,65440415,2115,2115,2115,2115,0
|
|
20230731,092500,65440415,2115,2115,2115,2115,1
|
|
20230731,092400,65438300,2105,2105,2105,2105,0
|
|
20230731,092300,65438300,2105,2105,2105,2105,0
|
|
20230731,092200,65438300,2105,2105,2105,2105,0
|
|
20230731,092100,65438300,2105,2105,2105,2105,708
|
|
20230731,092000,63947960,2115,2115,2115,2115,0
|
|
20230731,091900,63947960,2115,2105,2115,2105,358
|
|
20230731,091800,63192000,2110,2110,2110,2110,1
|
|
20230731,091700,63189890,2110,2105,2110,2105,449
|
|
20230731,091600,62243160,2110,2110,2110,2110,256
|
|
20230731,091500,61703000,2110,2110,2110,2110,27
|
|
20230731,091400,61646030,2100,2105,2105,2100,4614
|
|
20230731,091300,51953560,2115,2105,2115,2105,33
|
|
20230731,091200,51883930,2105,2100,2105,2100,1284
|
|
20230731,091100,49182125,2100,2095,2100,2090,3444
|
|
20230731,091000,41952265,2100,2100,2100,2100,68
|
|
20230731,090900,41809465,2100,2100,2100,2090,1156
|
|
20230731,090800,39387605,2090,2100,2100,2090,2860
|
|
20230731,090700,33402575,2100,2120,2120,2100,6554
|
|
20230731,090600,19630980,2105,2105,2105,2105,226
|
|
20230731,090500,19155250,2130,2120,2130,2120,441
|
|
20230731,090400,18217455,2120,2105,2120,2100,1183
|
|
20230731,090300,15730900,2125,2130,2130,2105,2078
|
|
20230731,090200,11309765,2130,2115,2130,2115,86
|
|
20230731,090100,11127845,2100,2110,2110,2100,1020
|
|
20230731,090000,8978580,2120,2130,2130,2120,4221
|