684 lines
32 KiB
CSV
684 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240731,202100,410855630,5420,5420,5420,5420,4337
|
|
20240731,202000,410855630,5420,5420,5420,5420,0
|
|
20240731,201900,410855630,5420,5420,5420,5420,0
|
|
20240731,201800,410855630,5420,5420,5420,5420,0
|
|
20240731,201700,410855630,5420,5420,5420,5420,0
|
|
20240731,201600,410855630,5420,5420,5420,5420,0
|
|
20240731,201500,410855630,5420,5420,5420,5420,0
|
|
20240731,201400,410855630,5420,5420,5420,5420,0
|
|
20240731,201300,410855630,5420,5420,5420,5420,0
|
|
20240731,201200,410855630,5420,5420,5420,5420,0
|
|
20240731,201100,410855630,5420,5420,5420,5420,0
|
|
20240731,201000,410855630,5420,5420,5420,5420,0
|
|
20240731,200900,410855630,5420,5420,5420,5420,0
|
|
20240731,200800,410855630,5420,5420,5420,5420,0
|
|
20240731,200700,410855630,5420,5420,5420,5420,0
|
|
20240731,200600,410855630,5420,5420,5420,5420,0
|
|
20240731,200500,410855630,5420,5420,5420,5420,0
|
|
20240731,200400,410855630,5420,5420,5420,5420,0
|
|
20240731,200300,410855630,5420,5420,5420,5420,0
|
|
20240731,200200,410855630,5420,5420,5420,5420,0
|
|
20240731,200100,410855630,5420,5420,5420,5420,0
|
|
20240731,200000,410855630,5420,5420,5420,5420,0
|
|
20240731,195900,410855630,5420,5420,5420,5420,0
|
|
20240731,195800,410855630,5420,5420,5420,5420,0
|
|
20240731,195700,410855630,5420,5420,5420,5420,0
|
|
20240731,195600,410855630,5420,5420,5420,5420,0
|
|
20240731,195500,410855630,5420,5420,5420,5420,0
|
|
20240731,195400,410855630,5420,5420,5420,5420,0
|
|
20240731,195300,410855630,5420,5420,5420,5420,0
|
|
20240731,195200,410855630,5420,5420,5420,5420,0
|
|
20240731,195100,410855630,5420,5420,5420,5420,4337
|
|
20240731,195000,410855630,5420,5420,5420,5420,0
|
|
20240731,194900,410855630,5420,5420,5420,5420,0
|
|
20240731,194800,410855630,5420,5420,5420,5420,0
|
|
20240731,194700,410855630,5420,5420,5420,5420,0
|
|
20240731,194600,410855630,5420,5420,5420,5420,0
|
|
20240731,194500,410855630,5420,5420,5420,5420,0
|
|
20240731,194400,410855630,5420,5420,5420,5420,0
|
|
20240731,194300,410855630,5420,5420,5420,5420,0
|
|
20240731,194200,410855630,5420,5420,5420,5420,0
|
|
20240731,194100,410855630,5420,5420,5420,5420,0
|
|
20240731,194000,410855630,5420,5420,5420,5420,0
|
|
20240731,193900,410855630,5420,5420,5420,5420,0
|
|
20240731,193800,410855630,5420,5420,5420,5420,0
|
|
20240731,193700,410855630,5420,5420,5420,5420,0
|
|
20240731,193600,410855630,5420,5420,5420,5420,0
|
|
20240731,193500,410855630,5420,5420,5420,5420,0
|
|
20240731,193400,410855630,5420,5420,5420,5420,0
|
|
20240731,193300,410855630,5420,5420,5420,5420,0
|
|
20240731,193200,410855630,5420,5420,5420,5420,0
|
|
20240731,193100,410855630,5420,5420,5420,5420,0
|
|
20240731,193000,410855630,5420,5420,5420,5420,0
|
|
20240731,192900,410855630,5420,5420,5420,5420,0
|
|
20240731,192800,410855630,5420,5420,5420,5420,0
|
|
20240731,192700,410855630,5420,5420,5420,5420,0
|
|
20240731,192600,410855630,5420,5420,5420,5420,0
|
|
20240731,192500,410855630,5420,5420,5420,5420,0
|
|
20240731,192400,410855630,5420,5420,5420,5420,0
|
|
20240731,192300,410855630,5420,5420,5420,5420,0
|
|
20240731,192200,410855630,5420,5420,5420,5420,0
|
|
20240731,192100,410855630,5420,5420,5420,5420,4337
|
|
20240731,192000,410855630,5420,5420,5420,5420,0
|
|
20240731,191900,410855630,5420,5420,5420,5420,0
|
|
20240731,191800,410855630,5420,5420,5420,5420,0
|
|
20240731,191700,410855630,5420,5420,5420,5420,0
|
|
20240731,191600,410855630,5420,5420,5420,5420,0
|
|
20240731,191500,410855630,5420,5420,5420,5420,0
|
|
20240731,191400,410855630,5420,5420,5420,5420,0
|
|
20240731,191300,410855630,5420,5420,5420,5420,0
|
|
20240731,191200,410855630,5420,5420,5420,5420,0
|
|
20240731,191100,410855630,5420,5420,5420,5420,0
|
|
20240731,191000,410855630,5420,5420,5420,5420,0
|
|
20240731,190900,410855630,5420,5420,5420,5420,0
|
|
20240731,190800,410855630,5420,5420,5420,5420,0
|
|
20240731,190700,410855630,5420,5420,5420,5420,0
|
|
20240731,190600,410855630,5420,5420,5420,5420,0
|
|
20240731,190500,410855630,5420,5420,5420,5420,0
|
|
20240731,190400,410855630,5420,5420,5420,5420,0
|
|
20240731,190300,410855630,5420,5420,5420,5420,0
|
|
20240731,190200,410855630,5420,5420,5420,5420,0
|
|
20240731,190100,410855630,5420,5420,5420,5420,0
|
|
20240731,190000,410855630,5420,5420,5420,5420,0
|
|
20240731,185900,410855630,5420,5420,5420,5420,0
|
|
20240731,185800,410855630,5420,5420,5420,5420,0
|
|
20240731,185700,410855630,5420,5420,5420,5420,0
|
|
20240731,185600,410855630,5420,5420,5420,5420,0
|
|
20240731,185500,410855630,5420,5420,5420,5420,0
|
|
20240731,185400,410855630,5420,5420,5420,5420,0
|
|
20240731,185300,410855630,5420,5420,5420,5420,0
|
|
20240731,185200,410855630,5420,5420,5420,5420,0
|
|
20240731,185100,410855630,5420,5420,5420,5420,4337
|
|
20240731,185000,410855630,5420,5420,5420,5420,0
|
|
20240731,184900,410855630,5420,5420,5420,5420,0
|
|
20240731,184800,410855630,5420,5420,5420,5420,0
|
|
20240731,184700,410855630,5420,5420,5420,5420,0
|
|
20240731,184600,410855630,5420,5420,5420,5420,0
|
|
20240731,184500,410855630,5420,5420,5420,5420,0
|
|
20240731,184400,410855630,5420,5420,5420,5420,0
|
|
20240731,184300,410855630,5420,5420,5420,5420,0
|
|
20240731,184200,410855630,5420,5420,5420,5420,0
|
|
20240731,184100,410855630,5420,5420,5420,5420,0
|
|
20240731,184000,410855630,5420,5420,5420,5420,0
|
|
20240731,183900,410855630,5420,5420,5420,5420,0
|
|
20240731,183800,410855630,5420,5420,5420,5420,0
|
|
20240731,183700,410855630,5420,5420,5420,5420,0
|
|
20240731,183600,410855630,5420,5420,5420,5420,0
|
|
20240731,183500,410855630,5420,5420,5420,5420,0
|
|
20240731,183400,410855630,5420,5420,5420,5420,0
|
|
20240731,183300,410855630,5420,5420,5420,5420,0
|
|
20240731,183200,410855630,5420,5420,5420,5420,0
|
|
20240731,183100,410855630,5420,5420,5420,5420,0
|
|
20240731,183000,410855630,5420,5420,5420,5420,0
|
|
20240731,182900,410855630,5420,5420,5420,5420,0
|
|
20240731,182800,410855630,5420,5420,5420,5420,0
|
|
20240731,182700,410855630,5420,5420,5420,5420,0
|
|
20240731,182600,410855630,5420,5420,5420,5420,0
|
|
20240731,182500,410855630,5420,5420,5420,5420,0
|
|
20240731,182400,410855630,5420,5420,5420,5420,0
|
|
20240731,182300,410855630,5420,5420,5420,5420,0
|
|
20240731,182200,410855630,5420,5420,5420,5420,0
|
|
20240731,182100,410855630,5420,5420,5420,5420,4337
|
|
20240731,182000,410855630,5420,5420,5420,5420,0
|
|
20240731,181900,410855630,5420,5420,5420,5420,0
|
|
20240731,181800,410855630,5420,5420,5420,5420,0
|
|
20240731,181700,410855630,5420,5420,5420,5420,0
|
|
20240731,181600,410855630,5420,5420,5420,5420,0
|
|
20240731,181500,410855630,5420,5420,5420,5420,0
|
|
20240731,181400,410855630,5420,5420,5420,5420,0
|
|
20240731,181300,410855630,5420,5420,5420,5420,0
|
|
20240731,181200,410855630,5420,5420,5420,5420,0
|
|
20240731,181100,410855630,5420,5420,5420,5420,0
|
|
20240731,181000,410855630,5420,5420,5420,5420,0
|
|
20240731,180900,410855630,5420,5420,5420,5420,0
|
|
20240731,180800,410855630,5420,5420,5420,5420,0
|
|
20240731,180700,410855630,5420,5420,5420,5420,0
|
|
20240731,180600,410855630,5420,5420,5420,5420,0
|
|
20240731,180500,410855630,5420,5420,5420,5420,0
|
|
20240731,180400,410855630,5420,5420,5420,5420,0
|
|
20240731,180300,410855630,5420,5420,5420,5420,0
|
|
20240731,180200,410855630,5420,5420,5420,5420,0
|
|
20240731,180100,410855630,5420,5420,5420,5420,0
|
|
20240731,180000,410855630,5420,5420,5420,5420,0
|
|
20240731,175900,410855630,5420,5420,5420,5420,0
|
|
20240731,175800,410855630,5420,5420,5420,5420,0
|
|
20240731,175700,410855630,5420,5420,5420,5420,0
|
|
20240731,175600,410855630,5420,5420,5420,5420,0
|
|
20240731,175500,410855630,5420,5420,5420,5420,0
|
|
20240731,175400,410855630,5420,5420,5420,5420,0
|
|
20240731,175300,410855630,5420,5420,5420,5420,0
|
|
20240731,175200,410855630,5420,5420,5420,5420,0
|
|
20240731,175100,410855630,5420,5420,5420,5420,4337
|
|
20240731,175000,410855630,5420,5420,5420,5420,0
|
|
20240731,174900,410855630,5420,5420,5420,5420,0
|
|
20240731,174800,410855630,5420,5420,5420,5420,0
|
|
20240731,174700,410855630,5420,5420,5420,5420,0
|
|
20240731,174600,410855630,5420,5420,5420,5420,0
|
|
20240731,174500,410855630,5420,5420,5420,5420,0
|
|
20240731,174400,410855630,5420,5420,5420,5420,0
|
|
20240731,174300,410855630,5420,5420,5420,5420,0
|
|
20240731,174200,410855630,5420,5420,5420,5420,0
|
|
20240731,174100,410855630,5420,5420,5420,5420,0
|
|
20240731,174000,410855630,5420,5420,5420,5420,0
|
|
20240731,173900,410855630,5420,5420,5420,5420,0
|
|
20240731,173800,410855630,5420,5420,5420,5420,0
|
|
20240731,173700,410855630,5420,5420,5420,5420,0
|
|
20240731,173600,410855630,5420,5420,5420,5420,0
|
|
20240731,173500,410855630,5420,5420,5420,5420,0
|
|
20240731,173400,410855630,5420,5420,5420,5420,0
|
|
20240731,173300,410855630,5420,5420,5420,5420,0
|
|
20240731,173200,410855630,5420,5420,5420,5420,0
|
|
20240731,173100,410855630,5420,5420,5420,5420,0
|
|
20240731,173000,410855630,5420,5420,5420,5420,0
|
|
20240731,172900,410855630,5420,5420,5420,5420,0
|
|
20240731,172800,410855630,5420,5420,5420,5420,0
|
|
20240731,172700,410855630,5420,5420,5420,5420,0
|
|
20240731,172600,410855630,5420,5420,5420,5420,0
|
|
20240731,172500,410855630,5420,5420,5420,5420,0
|
|
20240731,172400,410855630,5420,5420,5420,5420,0
|
|
20240731,172300,410855630,5420,5420,5420,5420,0
|
|
20240731,172200,410855630,5420,5420,5420,5420,0
|
|
20240731,172100,410855630,5420,5420,5420,5420,4337
|
|
20240731,172000,410855630,5420,5420,5420,5420,0
|
|
20240731,171900,410855630,5420,5420,5420,5420,0
|
|
20240731,171800,410855630,5420,5420,5420,5420,0
|
|
20240731,171700,410855630,5420,5420,5420,5420,0
|
|
20240731,171600,410855630,5420,5420,5420,5420,0
|
|
20240731,171500,410855630,5420,5420,5420,5420,0
|
|
20240731,171400,410855630,5420,5420,5420,5420,0
|
|
20240731,171300,410855630,5420,5420,5420,5420,0
|
|
20240731,171200,410855630,5420,5420,5420,5420,0
|
|
20240731,171100,410855630,5420,5420,5420,5420,0
|
|
20240731,171000,410855630,5420,5420,5420,5420,0
|
|
20240731,170900,410855630,5420,5420,5420,5420,0
|
|
20240731,170800,410855630,5420,5420,5420,5420,0
|
|
20240731,170700,410855630,5420,5420,5420,5420,0
|
|
20240731,170600,410855630,5420,5420,5420,5420,0
|
|
20240731,170500,410855630,5420,5420,5420,5420,0
|
|
20240731,170400,410855630,5420,5420,5420,5420,0
|
|
20240731,170300,410855630,5420,5420,5420,5420,0
|
|
20240731,170200,410855630,5420,5420,5420,5420,0
|
|
20240731,170100,410855630,5420,5420,5420,5420,0
|
|
20240731,170000,410855630,5420,5420,5420,5420,0
|
|
20240731,165900,410855630,5420,5420,5420,5420,0
|
|
20240731,165800,410855630,5420,5420,5420,5420,0
|
|
20240731,165700,410855630,5420,5420,5420,5420,0
|
|
20240731,165600,410855630,5420,5420,5420,5420,0
|
|
20240731,165500,410855630,5420,5420,5420,5420,0
|
|
20240731,165400,410855630,5420,5420,5420,5420,0
|
|
20240731,165300,410855630,5420,5420,5420,5420,0
|
|
20240731,165200,410855630,5420,5420,5420,5420,0
|
|
20240731,165100,410855630,5420,5420,5420,5420,4337
|
|
20240731,165000,410855630,5420,5420,5420,5420,0
|
|
20240731,164900,410855630,5420,5420,5420,5420,0
|
|
20240731,164800,410855630,5420,5420,5420,5420,0
|
|
20240731,164700,410855630,5420,5420,5420,5420,0
|
|
20240731,164600,410855630,5420,5420,5420,5420,0
|
|
20240731,164500,410855630,5420,5420,5420,5420,0
|
|
20240731,164400,410855630,5420,5420,5420,5420,0
|
|
20240731,164300,410855630,5420,5420,5420,5420,0
|
|
20240731,164200,410855630,5420,5420,5420,5420,0
|
|
20240731,164100,410855630,5420,5420,5420,5420,0
|
|
20240731,164000,410855630,5420,5420,5420,5420,0
|
|
20240731,163900,410855630,5420,5420,5420,5420,0
|
|
20240731,163800,410855630,5420,5420,5420,5420,0
|
|
20240731,163700,410855630,5420,5420,5420,5420,0
|
|
20240731,163600,410855630,5420,5420,5420,5420,0
|
|
20240731,163500,410855630,5420,5420,5420,5420,0
|
|
20240731,163400,410855630,5420,5420,5420,5420,0
|
|
20240731,163300,410855630,5420,5420,5420,5420,0
|
|
20240731,163200,410855630,5420,5420,5420,5420,0
|
|
20240731,163100,410855630,5420,5420,5420,5420,0
|
|
20240731,163000,410855630,5420,5420,5420,5420,0
|
|
20240731,162900,410855630,5420,5420,5420,5420,0
|
|
20240731,162800,410855630,5420,5420,5420,5420,0
|
|
20240731,162700,410855630,5420,5420,5420,5420,0
|
|
20240731,162600,410855630,5420,5420,5420,5420,0
|
|
20240731,162500,410855630,5420,5420,5420,5420,0
|
|
20240731,162400,410855630,5420,5420,5420,5420,0
|
|
20240731,162300,410855630,5420,5420,5420,5420,0
|
|
20240731,162200,410855630,5420,5420,5420,5420,0
|
|
20240731,162100,410855630,5420,5420,5420,5420,4337
|
|
20240731,162000,410855630,5420,5420,5420,5420,0
|
|
20240731,161900,410855630,5420,5420,5420,5420,0
|
|
20240731,161800,410855630,5420,5420,5420,5420,0
|
|
20240731,161700,410855630,5420,5420,5420,5420,0
|
|
20240731,161600,410855630,5420,5420,5420,5420,0
|
|
20240731,161500,410855630,5420,5420,5420,5420,0
|
|
20240731,161400,410855630,5420,5420,5420,5420,0
|
|
20240731,161300,410855630,5420,5420,5420,5420,0
|
|
20240731,161200,410855630,5420,5420,5420,5420,0
|
|
20240731,161100,410855630,5420,5420,5420,5420,0
|
|
20240731,161000,410855630,5420,5420,5420,5420,0
|
|
20240731,160900,410855630,5420,5420,5420,5420,0
|
|
20240731,160800,410855630,5420,5420,5420,5420,0
|
|
20240731,160700,410855630,5420,5420,5420,5420,0
|
|
20240731,160600,410855630,5420,5420,5420,5420,0
|
|
20240731,160500,410855630,5420,5420,5420,5420,0
|
|
20240731,160400,410855630,5420,5420,5420,5420,0
|
|
20240731,160300,410855630,5420,5420,5420,5420,0
|
|
20240731,160200,410855630,5420,5420,5420,5420,0
|
|
20240731,160100,410855630,5420,5420,5420,5420,0
|
|
20240731,160000,410855630,5420,5420,5420,5420,0
|
|
20240731,155900,410855630,5420,5420,5420,5420,0
|
|
20240731,155800,410855630,5420,5420,5420,5420,0
|
|
20240731,155700,410855630,5420,5420,5420,5420,0
|
|
20240731,155600,410855630,5420,5420,5420,5420,0
|
|
20240731,155500,410855630,5420,5420,5420,5420,0
|
|
20240731,155400,410855630,5420,5420,5420,5420,0
|
|
20240731,155300,410855630,5420,5420,5420,5420,0
|
|
20240731,155200,410855630,5420,5420,5420,5420,0
|
|
20240731,155100,410855630,5420,5420,5420,5420,4337
|
|
20240731,155000,410855630,5420,5420,5420,5420,0
|
|
20240731,154900,410855630,5420,5420,5420,5420,0
|
|
20240731,154800,410855630,5420,5420,5420,5420,0
|
|
20240731,154700,410855630,5420,5420,5420,5420,0
|
|
20240731,154600,410855630,5420,5420,5420,5420,0
|
|
20240731,154500,410855630,5420,5420,5420,5420,0
|
|
20240731,154400,410855630,5420,5420,5420,5420,0
|
|
20240731,154300,410855630,5420,5420,5420,5420,0
|
|
20240731,154200,410855630,5420,5420,5420,5420,0
|
|
20240731,154100,410855630,5420,5420,5420,5420,0
|
|
20240731,154000,410855630,5420,5420,5420,5420,0
|
|
20240731,153900,410855630,5420,5420,5420,5420,0
|
|
20240731,153800,410855630,5420,5420,5420,5420,0
|
|
20240731,153700,410855630,5420,5420,5420,5420,0
|
|
20240731,153600,410855630,5420,5420,5420,5420,0
|
|
20240731,153500,410855630,5420,5420,5420,5420,0
|
|
20240731,153400,410855630,5420,5420,5420,5420,0
|
|
20240731,153300,410855630,5420,5420,5420,5420,0
|
|
20240731,153200,410855630,5420,5420,5420,5420,0
|
|
20240731,153100,410855630,5420,5420,5420,5420,0
|
|
20240731,153000,410855630,5420,5420,5420,5420,4337
|
|
20240731,152900,387349090,5430,5430,5430,5430,0
|
|
20240731,152800,387349090,5430,5430,5430,5430,0
|
|
20240731,152700,387349090,5430,5430,5430,5430,0
|
|
20240731,152600,387349090,5430,5430,5430,5430,0
|
|
20240731,152500,387349090,5430,5430,5430,5430,0
|
|
20240731,152400,387349090,5430,5430,5430,5430,0
|
|
20240731,152300,387349090,5430,5430,5430,5430,0
|
|
20240731,152200,387349090,5430,5430,5430,5430,0
|
|
20240731,152100,387349090,5430,5430,5430,5430,0
|
|
20240731,152000,387349090,5430,5430,5430,5430,0
|
|
20240731,151900,387349090,5430,5430,5430,5430,6
|
|
20240731,151800,387316510,5420,5420,5420,5420,30
|
|
20240731,151700,387153910,5430,5420,5430,5410,355
|
|
20240731,151600,385230010,5420,5420,5420,5420,275
|
|
20240731,151500,383739510,5400,5400,5400,5400,21
|
|
20240731,151400,383626110,5430,5430,5430,5430,0
|
|
20240731,151300,383626110,5430,5430,5430,5430,0
|
|
20240731,151200,383626110,5430,5420,5430,5420,2
|
|
20240731,151100,383615260,5400,5410,5410,5400,348
|
|
20240731,151000,381732880,5430,5430,5430,5430,1
|
|
20240731,150900,381727450,5410,5410,5410,5410,1
|
|
20240731,150800,381722040,5430,5430,5430,5430,0
|
|
20240731,150700,381722040,5430,5430,5430,5430,0
|
|
20240731,150600,381722040,5430,5430,5430,5430,0
|
|
20240731,150500,381722040,5430,5410,5430,5410,75
|
|
20240731,150400,381316270,5430,5430,5430,5430,0
|
|
20240731,150300,381316270,5430,5430,5430,5430,0
|
|
20240731,150200,381316270,5430,5420,5430,5420,38
|
|
20240731,150100,381110300,5410,5410,5410,5410,3211
|
|
20240731,150000,363738790,5410,5410,5410,5410,733
|
|
20240731,145900,359773260,5420,5420,5420,5420,404
|
|
20240731,145800,357583580,5420,5420,5420,5420,1056
|
|
20240731,145700,351860060,5430,5430,5430,5430,0
|
|
20240731,145600,351860060,5430,5430,5430,5430,45
|
|
20240731,145500,351615710,5430,5430,5430,5430,0
|
|
20240731,145400,351615710,5430,5430,5430,5430,27
|
|
20240731,145300,351469100,5430,5430,5430,5430,0
|
|
20240731,145200,351469100,5430,5430,5430,5430,0
|
|
20240731,145100,351469100,5430,5430,5430,5430,0
|
|
20240731,145000,351469100,5430,5430,5430,5430,0
|
|
20240731,144900,351469100,5430,5430,5430,5430,0
|
|
20240731,144800,351469100,5430,5420,5430,5420,1166
|
|
20240731,144700,345149370,5420,5420,5420,5420,0
|
|
20240731,144600,345149370,5420,5420,5420,5420,271
|
|
20240731,144500,343680550,5390,5400,5420,5380,5659
|
|
20240731,144400,313035590,5400,5400,5400,5400,0
|
|
20240731,144300,313035590,5400,5400,5400,5400,186
|
|
20240731,144200,312031190,5390,5390,5390,5390,0
|
|
20240731,144100,312031190,5390,5390,5390,5390,279
|
|
20240731,144000,310527380,5390,5390,5390,5390,0
|
|
20240731,143900,310527380,5390,5390,5390,5390,0
|
|
20240731,143800,310527380,5390,5390,5390,5390,0
|
|
20240731,143700,310527380,5390,5390,5390,5390,0
|
|
20240731,143600,310527380,5390,5370,5390,5370,2
|
|
20240731,143500,310516620,5380,5380,5380,5380,210
|
|
20240731,143400,309386820,5380,5380,5380,5380,275
|
|
20240731,143300,307907320,5380,5380,5380,5380,49
|
|
20240731,143200,307643700,5380,5380,5380,5380,0
|
|
20240731,143100,307643700,5380,5380,5380,5380,100
|
|
20240731,143000,307105700,5380,5380,5380,5380,42
|
|
20240731,142900,306879740,5390,5390,5390,5380,1370
|
|
20240731,142800,299502770,5400,5400,5400,5400,0
|
|
20240731,142700,299502770,5400,5390,5400,5390,37
|
|
20240731,142600,299303160,5390,5390,5390,5390,14
|
|
20240731,142500,299227700,5390,5390,5390,5390,28
|
|
20240731,142400,299076780,5390,5390,5390,5390,0
|
|
20240731,142300,299076780,5390,5390,5390,5390,40
|
|
20240731,142200,298861180,5390,5390,5390,5390,0
|
|
20240731,142100,298861180,5390,5400,5400,5390,5
|
|
20240731,142000,298834220,5390,5390,5390,5390,0
|
|
20240731,141900,298834220,5390,5390,5390,5390,0
|
|
20240731,141800,298834220,5390,5390,5390,5390,0
|
|
20240731,141700,298834220,5390,5390,5390,5390,0
|
|
20240731,141600,298834220,5390,5390,5390,5390,1
|
|
20240731,141500,298828830,5400,5400,5400,5400,0
|
|
20240731,141400,298828830,5400,5400,5400,5400,8
|
|
20240731,141300,298785630,5390,5390,5390,5390,0
|
|
20240731,141200,298785630,5390,5390,5390,5390,20
|
|
20240731,141100,298677830,5400,5400,5400,5400,0
|
|
20240731,141000,298677830,5400,5400,5400,5400,1
|
|
20240731,140900,298672430,5390,5390,5390,5390,122
|
|
20240731,140800,298014850,5390,5390,5390,5390,0
|
|
20240731,140700,298014850,5390,5390,5390,5390,0
|
|
20240731,140600,298014850,5390,5390,5390,5390,0
|
|
20240731,140500,298014850,5390,5390,5390,5390,39
|
|
20240731,140400,297804640,5390,5390,5390,5390,21
|
|
20240731,140300,297691450,5400,5400,5400,5400,0
|
|
20240731,140200,297691450,5400,5400,5400,5400,0
|
|
20240731,140100,297691450,5400,5400,5400,5400,0
|
|
20240731,140000,297691450,5400,5400,5400,5400,0
|
|
20240731,135900,297691450,5400,5390,5400,5390,43
|
|
20240731,135800,297459670,5400,5400,5400,5400,0
|
|
20240731,135700,297459670,5400,5400,5400,5400,0
|
|
20240731,135600,297459670,5400,5400,5400,5400,0
|
|
20240731,135500,297459670,5400,5400,5400,5400,0
|
|
20240731,135400,297459670,5400,5400,5400,5400,0
|
|
20240731,135300,297459670,5400,5400,5400,5400,0
|
|
20240731,135200,297459670,5400,5400,5400,5400,0
|
|
20240731,135100,297459670,5400,5400,5400,5400,1
|
|
20240731,135000,297454270,5390,5390,5390,5390,0
|
|
20240731,134900,297454270,5390,5390,5390,5390,0
|
|
20240731,134800,297454270,5390,5390,5390,5390,0
|
|
20240731,134700,297454270,5390,5390,5390,5390,0
|
|
20240731,134600,297454270,5390,5390,5390,5390,966
|
|
20240731,134500,292247530,5400,5400,5400,5400,0
|
|
20240731,134400,292247530,5400,5400,5400,5400,0
|
|
20240731,134300,292247530,5400,5400,5400,5400,0
|
|
20240731,134200,292247530,5400,5390,5400,5390,370
|
|
20240731,134100,290253210,5390,5390,5390,5390,0
|
|
20240731,134000,290253210,5390,5390,5390,5390,0
|
|
20240731,133900,290253210,5390,5390,5390,5390,0
|
|
20240731,133800,290253210,5390,5390,5390,5390,0
|
|
20240731,133700,290253210,5390,5390,5390,5390,387
|
|
20240731,133600,288167280,5400,5400,5400,5400,0
|
|
20240731,133500,288167280,5400,5400,5400,5400,0
|
|
20240731,133400,288167280,5400,5390,5400,5380,301
|
|
20240731,133300,286544940,5400,5400,5400,5400,0
|
|
20240731,133200,286544940,5400,5400,5400,5400,0
|
|
20240731,133100,286544940,5400,5400,5400,5400,0
|
|
20240731,133000,286544940,5400,5390,5400,5390,30
|
|
20240731,132900,286383230,5400,5400,5400,5400,0
|
|
20240731,132800,286383230,5400,5400,5400,5400,0
|
|
20240731,132700,286383230,5400,5400,5400,5400,0
|
|
20240731,132600,286383230,5400,5400,5400,5400,370
|
|
20240731,132500,284385230,5400,5390,5400,5390,2
|
|
20240731,132400,284374440,5390,5390,5390,5390,145
|
|
20240731,132300,283592890,5390,5390,5390,5390,197
|
|
20240731,132200,282531060,5390,5390,5390,5390,0
|
|
20240731,132100,282531060,5390,5390,5390,5390,0
|
|
20240731,132000,282531060,5390,5390,5390,5390,0
|
|
20240731,131900,282531060,5390,5390,5390,5390,0
|
|
20240731,131800,282531060,5390,5390,5390,5390,100
|
|
20240731,131700,281992060,5390,5390,5390,5390,0
|
|
20240731,131600,281992060,5390,5390,5390,5390,0
|
|
20240731,131500,281992060,5390,5390,5390,5390,0
|
|
20240731,131400,281992060,5390,5390,5390,5390,0
|
|
20240731,131300,281992060,5390,5390,5390,5390,0
|
|
20240731,131200,281992060,5390,5390,5390,5390,0
|
|
20240731,131100,281992060,5390,5390,5390,5390,0
|
|
20240731,131000,281992060,5390,5390,5390,5390,257
|
|
20240731,130900,280606830,5390,5390,5390,5390,282
|
|
20240731,130800,279086850,5390,5390,5390,5390,1
|
|
20240731,130700,279081460,5370,5370,5370,5370,0
|
|
20240731,130600,279081460,5370,5370,5370,5370,17
|
|
20240731,130500,278990170,5370,5370,5370,5370,0
|
|
20240731,130400,278990170,5370,5370,5370,5370,0
|
|
20240731,130300,278990170,5370,5370,5370,5370,0
|
|
20240731,130200,278990170,5370,5370,5370,5370,0
|
|
20240731,130100,278990170,5370,5370,5370,5370,0
|
|
20240731,130000,278990170,5370,5370,5370,5370,207
|
|
20240731,125900,277878580,5370,5370,5370,5370,0
|
|
20240731,125800,277878580,5370,5400,5400,5370,1379
|
|
20240731,125700,270470590,5400,5400,5400,5400,0
|
|
20240731,125600,270470590,5400,5400,5400,5400,0
|
|
20240731,125500,270470590,5400,5400,5400,5400,0
|
|
20240731,125400,270470590,5400,5400,5400,5400,0
|
|
20240731,125300,270470590,5400,5400,5400,5400,0
|
|
20240731,125200,270470590,5400,5370,5400,5370,6
|
|
20240731,125100,270438320,5380,5380,5380,5380,23
|
|
20240731,125000,270314580,5390,5390,5390,5390,0
|
|
20240731,124900,270314580,5390,5390,5390,5390,0
|
|
20240731,124800,270314580,5390,5390,5390,5390,0
|
|
20240731,124700,270314580,5390,5390,5390,5390,86
|
|
20240731,124600,269851040,5390,5390,5390,5390,0
|
|
20240731,124500,269851040,5390,5390,5390,5390,0
|
|
20240731,124400,269851040,5390,5390,5390,5390,0
|
|
20240731,124300,269851040,5390,5390,5390,5390,0
|
|
20240731,124200,269851040,5390,5390,5390,5390,0
|
|
20240731,124100,269851040,5390,5380,5390,5380,2
|
|
20240731,124000,269840270,5370,5370,5370,5370,0
|
|
20240731,123900,269840270,5370,5370,5370,5370,0
|
|
20240731,123800,269840270,5370,5370,5370,5370,0
|
|
20240731,123700,269840270,5370,5370,5370,5370,0
|
|
20240731,123600,269840270,5370,5370,5370,5370,27
|
|
20240731,123500,269695280,5360,5360,5360,5360,0
|
|
20240731,123400,269695280,5360,5360,5360,5360,0
|
|
20240731,123300,269695280,5360,5360,5360,5360,0
|
|
20240731,123200,269695280,5360,5360,5360,5360,0
|
|
20240731,123100,269695280,5360,5360,5360,5360,0
|
|
20240731,123000,269695280,5360,5360,5360,5360,0
|
|
20240731,122900,269695280,5360,5360,5360,5360,1
|
|
20240731,122800,269689920,5360,5360,5390,5360,5
|
|
20240731,122700,269663090,5400,5400,5400,5400,0
|
|
20240731,122600,269663090,5400,5350,5400,5350,59
|
|
20240731,122500,269345670,5340,5340,5340,5340,4
|
|
20240731,122400,269324310,5340,5340,5340,5340,5
|
|
20240731,122300,269297610,5340,5350,5350,5340,8
|
|
20240731,122200,269254820,5350,5350,5350,5350,0
|
|
20240731,122100,269254820,5350,5350,5350,5350,0
|
|
20240731,122000,269254820,5350,5350,5350,5350,200
|
|
20240731,121900,268184820,5360,5360,5360,5360,0
|
|
20240731,121800,268184820,5360,5360,5360,5360,0
|
|
20240731,121700,268184820,5360,5360,5360,5360,0
|
|
20240731,121600,268184820,5360,5360,5360,5360,0
|
|
20240731,121500,268184820,5360,5360,5360,5360,0
|
|
20240731,121400,268184820,5360,5360,5360,5360,2
|
|
20240731,121300,268174100,5360,5360,5360,5360,10
|
|
20240731,121200,268120500,5360,5360,5360,5360,0
|
|
20240731,121100,268120500,5360,5360,5360,5360,0
|
|
20240731,121000,268120500,5360,5360,5360,5360,0
|
|
20240731,120900,268120500,5360,5360,5360,5360,0
|
|
20240731,120800,268120500,5360,5360,5360,5360,200
|
|
20240731,120700,267048500,5360,5360,5360,5360,0
|
|
20240731,120600,267048500,5360,5360,5360,5360,3
|
|
20240731,120500,267032420,5360,5360,5360,5360,0
|
|
20240731,120400,267032420,5360,5360,5360,5360,0
|
|
20240731,120300,267032420,5360,5360,5360,5360,0
|
|
20240731,120200,267032420,5360,5360,5360,5360,0
|
|
20240731,120100,267032420,5360,5360,5360,5360,1
|
|
20240731,120000,267027060,5350,5350,5350,5350,1978
|
|
20240731,115900,256444760,5340,5340,5340,5340,86
|
|
20240731,115800,255985520,5350,5350,5350,5350,86
|
|
20240731,115700,255525420,5350,5350,5350,5350,1
|
|
20240731,115600,255520070,5340,5340,5340,5340,206
|
|
20240731,115500,254420030,5350,5350,5350,5350,0
|
|
20240731,115400,254420030,5350,5350,5350,5350,0
|
|
20240731,115300,254420030,5350,5350,5350,5350,17
|
|
20240731,115200,254329080,5350,5350,5350,5350,75
|
|
20240731,115100,253927830,5350,5350,5350,5350,0
|
|
20240731,115000,253927830,5350,5350,5350,5350,3
|
|
20240731,114900,253911780,5350,5350,5350,5350,440
|
|
20240731,114800,251557780,5350,5350,5350,5350,0
|
|
20240731,114700,251557780,5350,5350,5350,5350,0
|
|
20240731,114600,251557780,5350,5350,5350,5350,0
|
|
20240731,114500,251557780,5350,5350,5350,5350,0
|
|
20240731,114400,251557780,5350,5350,5350,5350,0
|
|
20240731,114300,251557780,5350,5350,5350,5350,0
|
|
20240731,114200,251557780,5350,5350,5350,5350,60
|
|
20240731,114100,251236780,5350,5350,5350,5350,1
|
|
20240731,114000,251231430,5330,5330,5330,5330,0
|
|
20240731,113900,251231430,5330,5330,5330,5330,0
|
|
20240731,113800,251231430,5330,5330,5330,5330,0
|
|
20240731,113700,251231430,5330,5330,5330,5330,0
|
|
20240731,113600,251231430,5330,5330,5330,5330,0
|
|
20240731,113500,251231430,5330,5330,5330,5330,9
|
|
20240731,113400,251183460,5350,5350,5350,5350,0
|
|
20240731,113300,251183460,5350,5350,5350,5350,0
|
|
20240731,113200,251183460,5350,5350,5350,5350,0
|
|
20240731,113100,251183460,5350,5350,5350,5350,0
|
|
20240731,113000,251183460,5350,5340,5350,5340,180
|
|
20240731,112900,250222250,5320,5350,5350,5320,1440
|
|
20240731,112800,242552840,5350,5350,5350,5350,0
|
|
20240731,112700,242552840,5350,5350,5350,5350,0
|
|
20240731,112600,242552840,5350,5350,5350,5350,0
|
|
20240731,112500,242552840,5350,5350,5350,5350,0
|
|
20240731,112400,242552840,5350,5350,5350,5350,0
|
|
20240731,112300,242552840,5350,5330,5350,5330,2
|
|
20240731,112200,242542160,5350,5350,5350,5350,0
|
|
20240731,112100,242542160,5350,5350,5350,5350,0
|
|
20240731,112000,242542160,5350,5350,5350,5350,0
|
|
20240731,111900,242542160,5350,5330,5350,5330,84
|
|
20240731,111800,242094400,5350,5350,5350,5350,0
|
|
20240731,111700,242094400,5350,5350,5350,5350,149
|
|
20240731,111600,241297250,5350,5350,5350,5350,0
|
|
20240731,111500,241297250,5350,5350,5350,5350,0
|
|
20240731,111400,241297250,5350,5350,5350,5350,100
|
|
20240731,111300,240762250,5350,5350,5350,5350,0
|
|
20240731,111200,240762250,5350,5330,5350,5330,70
|
|
20240731,111100,240389130,5330,5330,5330,5330,464
|
|
20240731,111000,237916010,5350,5340,5350,5340,74
|
|
20240731,110900,237520250,5340,5340,5340,5340,0
|
|
20240731,110800,237520250,5340,5340,5340,5340,0
|
|
20240731,110700,237520250,5340,5340,5340,5340,0
|
|
20240731,110600,237520250,5340,5340,5340,5340,0
|
|
20240731,110500,237520250,5340,5340,5340,5340,51
|
|
20240731,110400,237247910,5340,5340,5340,5340,11
|
|
20240731,110300,237189170,5330,5330,5330,5330,74
|
|
20240731,110200,236794750,5320,5320,5320,5320,32
|
|
20240731,110100,236624510,5320,5320,5320,5320,50
|
|
20240731,110000,236358510,5320,5320,5320,5320,11
|
|
20240731,105900,236299990,5330,5330,5330,5330,721
|
|
20240731,105800,232457060,5300,5310,5310,5260,14919
|
|
20240731,105700,153719810,5320,5330,5330,5320,1139
|
|
20240731,105600,147658520,5330,5350,5350,5330,1970
|
|
20240731,105500,137156990,5350,5350,5350,5350,20
|
|
20240731,105400,137049990,5350,5350,5350,5350,187
|
|
20240731,105300,136049540,5350,5350,5350,5350,2
|
|
20240731,105200,136038840,5330,5340,5340,5330,578
|
|
20240731,105100,132958040,5350,5350,5350,5350,115
|
|
20240731,105000,132342790,5350,5350,5350,5350,647
|
|
20240731,104900,128881340,5350,5350,5350,5330,152
|
|
20240731,104800,128070180,5350,5350,5350,5330,373
|
|
20240731,104700,126078310,5350,5350,5350,5350,0
|
|
20240731,104600,126078310,5350,5360,5360,5350,58
|
|
20240731,104500,125768000,5340,5340,5340,5340,0
|
|
20240731,104400,125768000,5340,5340,5340,5340,0
|
|
20240731,104300,125768000,5340,5350,5350,5340,1000
|
|
20240731,104200,120422850,5350,5370,5370,5350,6242
|
|
20240731,104100,87021330,5370,5370,5370,5370,281
|
|
20240731,104000,85512360,5360,5370,5370,5360,2121
|
|
20240731,103900,74143270,5370,5380,5380,5370,1586
|
|
20240731,103800,65619430,5380,5380,5380,5380,197
|
|
20240731,103700,64559570,5390,5390,5390,5390,115
|
|
20240731,103600,63939720,5380,5380,5380,5380,0
|
|
20240731,103500,63939720,5380,5390,5390,5380,534
|
|
20240731,103400,61061970,5390,5390,5390,5390,1
|
|
20240731,103300,61056580,5410,5410,5410,5410,0
|
|
20240731,103200,61056580,5410,5410,5410,5410,1
|
|
20240731,103100,61051170,5390,5400,5400,5390,1354
|
|
20240731,103000,53740840,5430,5430,5430,5430,0
|
|
20240731,102900,53740840,5430,5430,5430,5430,0
|
|
20240731,102800,53740840,5430,5430,5430,5430,0
|
|
20240731,102700,53740840,5430,5430,5430,5430,0
|
|
20240731,102600,53740840,5430,5430,5430,5430,0
|
|
20240731,102500,53740840,5430,5430,5430,5430,0
|
|
20240731,102400,53740840,5430,5430,5430,5430,1
|
|
20240731,102300,53735410,5410,5410,5410,5410,0
|
|
20240731,102200,53735410,5410,5430,5430,5410,120
|
|
20240731,102100,53085570,5420,5420,5420,5420,77
|
|
20240731,102000,52668230,5430,5430,5430,5430,0
|
|
20240731,101900,52668230,5430,5430,5430,5430,0
|
|
20240731,101800,52668230,5430,5430,5430,5430,1
|
|
20240731,101700,52662800,5420,5420,5420,5420,0
|
|
20240731,101600,52662800,5420,5420,5420,5420,0
|
|
20240731,101500,52662800,5420,5420,5420,5420,2
|
|
20240731,101400,52651960,5420,5420,5420,5420,420
|
|
20240731,101300,50375560,5420,5410,5420,5410,100
|
|
20240731,101200,49834550,5430,5430,5430,5430,0
|
|
20240731,101100,49834550,5430,5430,5430,5430,0
|
|
20240731,101000,49834550,5430,5430,5430,5430,1
|
|
20240731,100900,49829120,5420,5420,5420,5420,124
|
|
20240731,100800,49157040,5440,5440,5440,5440,0
|
|
20240731,100700,49157040,5440,5440,5440,5440,0
|
|
20240731,100600,49157040,5440,5440,5440,5440,0
|
|
20240731,100500,49157040,5440,5440,5440,5440,10
|
|
20240731,100400,49102640,5440,5440,5440,5440,1
|
|
20240731,100300,49097200,5440,5440,5440,5440,0
|
|
20240731,100200,49097200,5440,5440,5440,5440,0
|
|
20240731,100100,49097200,5440,5440,5440,5440,10
|
|
20240731,100000,49042800,5440,5440,5440,5440,2
|
|
20240731,095900,49031920,5440,5440,5440,5440,0
|
|
20240731,095800,49031920,5440,5440,5440,5440,2
|
|
20240731,095700,49021040,5440,5440,5440,5440,46
|
|
20240731,095600,48770800,5440,5440,5440,5440,0
|
|
20240731,095500,48770800,5440,5440,5440,5440,0
|
|
20240731,095400,48770800,5440,5440,5440,5440,0
|
|
20240731,095300,48770800,5440,5440,5440,5440,0
|
|
20240731,095200,48770800,5440,5440,5440,5440,0
|
|
20240731,095100,48770800,5440,5440,5440,5440,0
|
|
20240731,095000,48770800,5440,5430,5440,5430,15
|
|
20240731,094900,48689340,5430,5430,5430,5430,0
|
|
20240731,094800,48689340,5430,5430,5430,5430,0
|
|
20240731,094700,48689340,5430,5430,5430,5430,0
|
|
20240731,094600,48689340,5430,5430,5430,5430,500
|
|
20240731,094500,45974340,5430,5430,5430,5430,2
|
|
20240731,094400,45963480,5430,5430,5430,5430,0
|
|
20240731,094300,45963480,5430,5430,5430,5430,0
|
|
20240731,094200,45963480,5430,5430,5430,5430,0
|
|
20240731,094100,45963480,5430,5430,5430,5430,117
|
|
20240731,094000,45328170,5430,5430,5430,5430,0
|
|
20240731,093900,45328170,5430,5430,5430,5430,0
|
|
20240731,093800,45328170,5430,5430,5430,5430,0
|
|
20240731,093700,45328170,5430,5430,5430,5430,0
|
|
20240731,093600,45328170,5430,5430,5430,5430,0
|
|
20240731,093500,45328170,5430,5430,5430,5430,0
|
|
20240731,093400,45328170,5430,5430,5430,5430,88
|
|
20240731,093300,44850330,5430,5430,5430,5430,0
|
|
20240731,093200,44850330,5430,5430,5430,5430,0
|
|
20240731,093100,44850330,5430,5430,5430,5430,0
|
|
20240731,093000,44850330,5430,5400,5430,5400,22
|
|
20240731,092900,44731500,5400,5400,5400,5400,0
|
|
20240731,092800,44731500,5400,5400,5400,5400,0
|
|
20240731,092700,44731500,5400,5400,5400,5400,200
|
|
20240731,092600,43651500,5430,5430,5430,5430,0
|
|
20240731,092500,43651500,5430,5430,5430,5430,0
|
|
20240731,092400,43651500,5430,5430,5430,5430,1
|
|
20240731,092300,43646070,5420,5420,5420,5420,979
|
|
20240731,092200,38339890,5430,5430,5430,5430,0
|
|
20240731,092100,38339890,5430,5430,5430,5430,0
|
|
20240731,092000,38339890,5430,5430,5430,5430,1
|
|
20240731,091900,38334460,5430,5400,5430,5400,4023
|
|
20240731,091800,16570030,5390,5390,5390,5390,0
|
|
20240731,091700,16570030,5390,5400,5400,5390,2
|
|
20240731,091600,16559240,5400,5390,5400,5390,13
|
|
20240731,091500,16489160,5390,5390,5390,5390,201
|
|
20240731,091400,15405770,5400,5400,5400,5400,11
|
|
20240731,091300,15346370,5420,5420,5420,5420,0
|
|
20240731,091200,15346370,5420,5420,5420,5420,2
|
|
20240731,091100,15335530,5400,5400,5400,5400,0
|
|
20240731,091000,15335530,5400,5420,5420,5400,2011
|
|
20240731,090900,4475930,5420,5400,5420,5400,502
|
|
20240731,090800,1765070,5430,5430,5430,5430,0
|
|
20240731,090700,1765070,5430,5430,5430,5430,1
|
|
20240731,090600,1759640,5400,5430,5430,5400,3
|
|
20240731,090500,1743380,5430,5430,5430,5430,2
|
|
20240731,090400,1732520,5400,5440,5440,5400,2
|
|
20240731,090300,1721680,5440,5390,5440,5390,3
|
|
20240731,090200,1705410,5440,5440,5440,5440,2
|
|
20240731,090100,1694530,5380,5380,5380,5380,1
|
|
20240731,090000,1689150,5450,5450,5450,5400,310
|