603 lines
28 KiB
CSV
603 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240731,190000,281948370,5390,5390,5390,5390,981
|
|
20240731,185900,281948370,5390,5390,5390,5390,0
|
|
20240731,185800,281948370,5390,5390,5390,5390,0
|
|
20240731,185700,281948370,5390,5390,5390,5390,0
|
|
20240731,185600,281948370,5390,5390,5390,5390,0
|
|
20240731,185500,281948370,5390,5390,5390,5390,0
|
|
20240731,185400,281948370,5390,5390,5390,5390,0
|
|
20240731,185300,281948370,5390,5390,5390,5390,0
|
|
20240731,185200,281948370,5390,5390,5390,5390,0
|
|
20240731,185100,281948370,5390,5390,5390,5390,0
|
|
20240731,185000,281948370,5390,5390,5390,5390,0
|
|
20240731,184900,281948370,5390,5390,5390,5390,0
|
|
20240731,184800,281948370,5390,5390,5390,5390,0
|
|
20240731,184700,281948370,5390,5390,5390,5390,0
|
|
20240731,184600,281948370,5390,5390,5390,5390,0
|
|
20240731,184500,281948370,5390,5390,5390,5390,0
|
|
20240731,184400,281948370,5390,5390,5390,5390,0
|
|
20240731,184300,281948370,5390,5390,5390,5390,0
|
|
20240731,184200,281948370,5390,5390,5390,5390,0
|
|
20240731,184100,281948370,5390,5390,5390,5390,0
|
|
20240731,184000,281948370,5390,5390,5390,5390,0
|
|
20240731,183900,281948370,5390,5390,5390,5390,0
|
|
20240731,183800,281948370,5390,5390,5390,5390,0
|
|
20240731,183700,281948370,5390,5390,5390,5390,0
|
|
20240731,183600,281948370,5390,5390,5390,5390,0
|
|
20240731,183500,281948370,5390,5390,5390,5390,0
|
|
20240731,183400,281948370,5390,5390,5390,5390,0
|
|
20240731,183300,281948370,5390,5390,5390,5390,0
|
|
20240731,183200,281948370,5390,5390,5390,5390,0
|
|
20240731,183100,281948370,5390,5390,5390,5390,0
|
|
20240731,183000,281948370,5390,5390,5390,5390,981
|
|
20240731,182900,281948370,5390,5390,5390,5390,0
|
|
20240731,182800,281948370,5390,5390,5390,5390,0
|
|
20240731,182700,281948370,5390,5390,5390,5390,0
|
|
20240731,182600,281948370,5390,5390,5390,5390,0
|
|
20240731,182500,281948370,5390,5390,5390,5390,0
|
|
20240731,182400,281948370,5390,5390,5390,5390,0
|
|
20240731,182300,281948370,5390,5390,5390,5390,0
|
|
20240731,182200,281948370,5390,5390,5390,5390,0
|
|
20240731,182100,281948370,5390,5390,5390,5390,0
|
|
20240731,182000,281948370,5390,5390,5390,5390,0
|
|
20240731,181900,281948370,5390,5390,5390,5390,0
|
|
20240731,181800,281948370,5390,5390,5390,5390,0
|
|
20240731,181700,281948370,5390,5390,5390,5390,0
|
|
20240731,181600,281948370,5390,5390,5390,5390,0
|
|
20240731,181500,281948370,5390,5390,5390,5390,0
|
|
20240731,181400,281948370,5390,5390,5390,5390,0
|
|
20240731,181300,281948370,5390,5390,5390,5390,0
|
|
20240731,181200,281948370,5390,5390,5390,5390,0
|
|
20240731,181100,281948370,5390,5390,5390,5390,0
|
|
20240731,181000,281948370,5390,5390,5390,5390,0
|
|
20240731,180900,281948370,5390,5390,5390,5390,0
|
|
20240731,180800,281948370,5390,5390,5390,5390,0
|
|
20240731,180700,281948370,5390,5390,5390,5390,0
|
|
20240731,180600,281948370,5390,5390,5390,5390,0
|
|
20240731,180500,281948370,5390,5390,5390,5390,0
|
|
20240731,180400,281948370,5390,5390,5390,5390,0
|
|
20240731,180300,281948370,5390,5390,5390,5390,0
|
|
20240731,180200,281948370,5390,5390,5390,5390,0
|
|
20240731,180100,281948370,5390,5390,5390,5390,0
|
|
20240731,180000,281948370,5390,5390,5390,5390,981
|
|
20240731,175900,281948370,5390,5390,5390,5390,0
|
|
20240731,175800,281948370,5390,5390,5390,5390,0
|
|
20240731,175700,281948370,5390,5390,5390,5390,0
|
|
20240731,175600,281948370,5390,5390,5390,5390,0
|
|
20240731,175500,281948370,5390,5390,5390,5390,0
|
|
20240731,175400,281948370,5390,5390,5390,5390,0
|
|
20240731,175300,281948370,5390,5390,5390,5390,0
|
|
20240731,175200,281948370,5390,5390,5390,5390,0
|
|
20240731,175100,281948370,5390,5390,5390,5390,0
|
|
20240731,175000,281948370,5390,5390,5390,5390,0
|
|
20240731,174900,281948370,5390,5390,5390,5390,0
|
|
20240731,174800,281948370,5390,5390,5390,5390,0
|
|
20240731,174700,281948370,5390,5390,5390,5390,0
|
|
20240731,174600,281948370,5390,5390,5390,5390,0
|
|
20240731,174500,281948370,5390,5390,5390,5390,0
|
|
20240731,174400,281948370,5390,5390,5390,5390,0
|
|
20240731,174300,281948370,5390,5390,5390,5390,0
|
|
20240731,174200,281948370,5390,5390,5390,5390,0
|
|
20240731,174100,281948370,5390,5390,5390,5390,0
|
|
20240731,174000,281948370,5390,5390,5390,5390,0
|
|
20240731,173900,281948370,5390,5390,5390,5390,0
|
|
20240731,173800,281948370,5390,5390,5390,5390,0
|
|
20240731,173700,281948370,5390,5390,5390,5390,0
|
|
20240731,173600,281948370,5390,5390,5390,5390,0
|
|
20240731,173500,281948370,5390,5390,5390,5390,0
|
|
20240731,173400,281948370,5390,5390,5390,5390,0
|
|
20240731,173300,281948370,5390,5390,5390,5390,0
|
|
20240731,173200,281948370,5390,5390,5390,5390,0
|
|
20240731,173100,281948370,5390,5390,5390,5390,0
|
|
20240731,173000,281948370,5390,5390,5390,5390,981
|
|
20240731,172900,281948370,5390,5390,5390,5390,0
|
|
20240731,172800,281948370,5390,5390,5390,5390,0
|
|
20240731,172700,281948370,5390,5390,5390,5390,0
|
|
20240731,172600,281948370,5390,5390,5390,5390,0
|
|
20240731,172500,281948370,5390,5390,5390,5390,0
|
|
20240731,172400,281948370,5390,5390,5390,5390,0
|
|
20240731,172300,281948370,5390,5390,5390,5390,0
|
|
20240731,172200,281948370,5390,5390,5390,5390,0
|
|
20240731,172100,281948370,5390,5390,5390,5390,0
|
|
20240731,172000,281948370,5390,5390,5390,5390,0
|
|
20240731,171900,281948370,5390,5390,5390,5390,0
|
|
20240731,171800,281948370,5390,5390,5390,5390,0
|
|
20240731,171700,281948370,5390,5390,5390,5390,0
|
|
20240731,171600,281948370,5390,5390,5390,5390,0
|
|
20240731,171500,281948370,5390,5390,5390,5390,0
|
|
20240731,171400,281948370,5390,5390,5390,5390,0
|
|
20240731,171300,281948370,5390,5390,5390,5390,0
|
|
20240731,171200,281948370,5390,5390,5390,5390,0
|
|
20240731,171100,281948370,5390,5390,5390,5390,0
|
|
20240731,171000,281948370,5390,5390,5390,5390,0
|
|
20240731,170900,281948370,5390,5390,5390,5390,0
|
|
20240731,170800,281948370,5390,5390,5390,5390,0
|
|
20240731,170700,281948370,5390,5390,5390,5390,0
|
|
20240731,170600,281948370,5390,5390,5390,5390,0
|
|
20240731,170500,281948370,5390,5390,5390,5390,0
|
|
20240731,170400,281948370,5390,5390,5390,5390,0
|
|
20240731,170300,281948370,5390,5390,5390,5390,0
|
|
20240731,170200,281948370,5390,5390,5390,5390,0
|
|
20240731,170100,281948370,5390,5390,5390,5390,0
|
|
20240731,170000,281948370,5390,5390,5390,5390,981
|
|
20240731,165900,281948370,5390,5390,5390,5390,0
|
|
20240731,165800,281948370,5390,5390,5390,5390,0
|
|
20240731,165700,281948370,5390,5390,5390,5390,0
|
|
20240731,165600,281948370,5390,5390,5390,5390,0
|
|
20240731,165500,281948370,5390,5390,5390,5390,0
|
|
20240731,165400,281948370,5390,5390,5390,5390,0
|
|
20240731,165300,281948370,5390,5390,5390,5390,0
|
|
20240731,165200,281948370,5390,5390,5390,5390,0
|
|
20240731,165100,281948370,5390,5390,5390,5390,0
|
|
20240731,165000,281948370,5390,5390,5390,5390,0
|
|
20240731,164900,281948370,5390,5390,5390,5390,0
|
|
20240731,164800,281948370,5390,5390,5390,5390,0
|
|
20240731,164700,281948370,5390,5390,5390,5390,0
|
|
20240731,164600,281948370,5390,5390,5390,5390,0
|
|
20240731,164500,281948370,5390,5390,5390,5390,0
|
|
20240731,164400,281948370,5390,5390,5390,5390,0
|
|
20240731,164300,281948370,5390,5390,5390,5390,0
|
|
20240731,164200,281948370,5390,5390,5390,5390,0
|
|
20240731,164100,281948370,5390,5390,5390,5390,0
|
|
20240731,164000,281948370,5390,5390,5390,5390,0
|
|
20240731,163900,281948370,5390,5390,5390,5390,0
|
|
20240731,163800,281948370,5390,5390,5390,5390,0
|
|
20240731,163700,281948370,5390,5390,5390,5390,0
|
|
20240731,163600,281948370,5390,5390,5390,5390,0
|
|
20240731,163500,281948370,5390,5390,5390,5390,0
|
|
20240731,163400,281948370,5390,5390,5390,5390,0
|
|
20240731,163300,281948370,5390,5390,5390,5390,0
|
|
20240731,163200,281948370,5390,5390,5390,5390,0
|
|
20240731,163100,281948370,5390,5390,5390,5390,0
|
|
20240731,163000,281948370,5390,5390,5390,5390,981
|
|
20240731,162900,281948370,5390,5390,5390,5390,0
|
|
20240731,162800,281948370,5390,5390,5390,5390,0
|
|
20240731,162700,281948370,5390,5390,5390,5390,0
|
|
20240731,162600,281948370,5390,5390,5390,5390,0
|
|
20240731,162500,281948370,5390,5390,5390,5390,0
|
|
20240731,162400,281948370,5390,5390,5390,5390,0
|
|
20240731,162300,281948370,5390,5390,5390,5390,0
|
|
20240731,162200,281948370,5390,5390,5390,5390,0
|
|
20240731,162100,281948370,5390,5390,5390,5390,0
|
|
20240731,162000,281948370,5390,5390,5390,5390,0
|
|
20240731,161900,281948370,5390,5390,5390,5390,0
|
|
20240731,161800,281948370,5390,5390,5390,5390,0
|
|
20240731,161700,281948370,5390,5390,5390,5390,0
|
|
20240731,161600,281948370,5390,5390,5390,5390,0
|
|
20240731,161500,281948370,5390,5390,5390,5390,0
|
|
20240731,161400,281948370,5390,5390,5390,5390,0
|
|
20240731,161300,281948370,5390,5390,5390,5390,0
|
|
20240731,161200,281948370,5390,5390,5390,5390,0
|
|
20240731,161100,281948370,5390,5390,5390,5390,0
|
|
20240731,161000,281948370,5390,5390,5390,5390,0
|
|
20240731,160900,281948370,5390,5390,5390,5390,0
|
|
20240731,160800,281948370,5390,5390,5390,5390,0
|
|
20240731,160700,281948370,5390,5390,5390,5390,0
|
|
20240731,160600,281948370,5390,5390,5390,5390,0
|
|
20240731,160500,281948370,5390,5390,5390,5390,0
|
|
20240731,160400,281948370,5390,5390,5390,5390,0
|
|
20240731,160300,281948370,5390,5390,5390,5390,0
|
|
20240731,160200,281948370,5390,5390,5390,5390,0
|
|
20240731,160100,281948370,5390,5390,5390,5390,0
|
|
20240731,160000,281948370,5390,5390,5390,5390,981
|
|
20240731,155900,281948370,5390,5390,5390,5390,0
|
|
20240731,155800,281948370,5390,5390,5390,5390,0
|
|
20240731,155700,281948370,5390,5390,5390,5390,0
|
|
20240731,155600,281948370,5390,5390,5390,5390,0
|
|
20240731,155500,281948370,5390,5390,5390,5390,0
|
|
20240731,155400,281948370,5390,5390,5390,5390,0
|
|
20240731,155300,281948370,5390,5390,5390,5390,0
|
|
20240731,155200,281948370,5390,5390,5390,5390,0
|
|
20240731,155100,281948370,5390,5390,5390,5390,0
|
|
20240731,155000,281948370,5390,5390,5390,5390,0
|
|
20240731,154900,281948370,5390,5390,5390,5390,0
|
|
20240731,154800,281948370,5390,5390,5390,5390,0
|
|
20240731,154700,281948370,5390,5390,5390,5390,0
|
|
20240731,154600,281948370,5390,5390,5390,5390,0
|
|
20240731,154500,281948370,5390,5390,5390,5390,0
|
|
20240731,154400,281948370,5390,5390,5390,5390,0
|
|
20240731,154300,281948370,5390,5390,5390,5390,0
|
|
20240731,154200,281948370,5390,5390,5390,5390,0
|
|
20240731,154100,281948370,5390,5390,5390,5390,0
|
|
20240731,154000,281948370,5390,5390,5390,5390,0
|
|
20240731,153900,281948370,5390,5390,5390,5390,0
|
|
20240731,153800,281948370,5390,5390,5390,5390,0
|
|
20240731,153700,281948370,5390,5390,5390,5390,0
|
|
20240731,153600,281948370,5390,5390,5390,5390,0
|
|
20240731,153500,281948370,5390,5390,5390,5390,0
|
|
20240731,153400,281948370,5390,5390,5390,5390,0
|
|
20240731,153300,281948370,5390,5390,5390,5390,0
|
|
20240731,153200,281948370,5390,5390,5390,5390,0
|
|
20240731,153100,281948370,5390,5390,5390,5390,0
|
|
20240731,153000,281948370,5390,5390,5390,5390,1962
|
|
20240731,152900,276660780,5380,5380,5380,5380,0
|
|
20240731,152800,276660780,5380,5380,5380,5380,0
|
|
20240731,152700,276660780,5380,5380,5380,5380,0
|
|
20240731,152600,276660780,5380,5380,5380,5380,0
|
|
20240731,152500,276660780,5380,5380,5380,5380,0
|
|
20240731,152400,276660780,5380,5380,5380,5380,0
|
|
20240731,152300,276660780,5380,5380,5380,5380,0
|
|
20240731,152200,276660780,5380,5380,5380,5380,0
|
|
20240731,152100,276660780,5380,5380,5380,5380,0
|
|
20240731,152000,276660780,5380,5380,5380,5380,0
|
|
20240731,151900,276660780,5380,5370,5380,5370,126
|
|
20240731,151800,275984150,5370,5370,5370,5370,102
|
|
20240731,151700,275436410,5380,5380,5380,5380,100
|
|
20240731,151600,274898410,5380,5370,5380,5370,4
|
|
20240731,151500,274876920,5370,5370,5370,5370,0
|
|
20240731,151400,274876920,5370,5370,5380,5370,6
|
|
20240731,151300,274844690,5400,5400,5400,5400,0
|
|
20240731,151200,274844690,5400,5400,5400,5400,0
|
|
20240731,151100,274844690,5400,5370,5400,5370,186
|
|
20240731,151000,273843100,5400,5370,5400,5360,124
|
|
20240731,150900,273175770,5390,5390,5390,5390,0
|
|
20240731,150800,273175770,5390,5380,5390,5380,54
|
|
20240731,150700,272885230,5380,5380,5380,5380,10
|
|
20240731,150600,272831430,5380,5380,5380,5380,17
|
|
20240731,150500,272739970,5380,5370,5380,5370,21
|
|
20240731,150400,272627030,5370,5370,5370,5370,6
|
|
20240731,150300,272594810,5390,5390,5390,5390,0
|
|
20240731,150200,272594810,5390,5390,5390,5390,5
|
|
20240731,150100,272567860,5390,5390,5390,5390,1
|
|
20240731,150000,272562470,5400,5360,5400,5360,135
|
|
20240731,145900,271838670,5370,5370,5370,5370,0
|
|
20240731,145800,271838670,5370,5370,5370,5370,101
|
|
20240731,145700,271296300,5380,5380,5380,5380,50
|
|
20240731,145600,271027300,5400,5390,5400,5390,4
|
|
20240731,145500,271005730,5400,5380,5400,5380,7
|
|
20240731,145400,270968050,5400,5370,5400,5370,27
|
|
20240731,145300,270822920,5400,5400,5400,5400,10
|
|
20240731,145200,270768920,5400,5390,5400,5390,12
|
|
20240731,145100,270704200,5400,5400,5400,5400,3001
|
|
20240731,145000,254498800,5400,5380,5400,5380,10
|
|
20240731,144900,254444890,5400,5400,5400,5400,0
|
|
20240731,144800,254444890,5400,5400,5400,5400,5
|
|
20240731,144700,254417890,5400,5390,5400,5390,13
|
|
20240731,144600,254347760,5390,5380,5400,5380,63
|
|
20240731,144500,254008470,5400,5400,5400,5400,0
|
|
20240731,144400,254008470,5400,5370,5400,5370,370
|
|
20240731,144300,252015540,5370,5360,5370,5360,4
|
|
20240731,144200,251994080,5350,5350,5350,5350,0
|
|
20240731,144100,251994080,5350,5350,5350,5350,5
|
|
20240731,144000,251967330,5350,5350,5350,5350,0
|
|
20240731,143900,251967330,5350,5350,5350,5350,8
|
|
20240731,143800,251924530,5350,5350,5350,5350,1
|
|
20240731,143700,251919180,5350,5350,5350,5350,0
|
|
20240731,143600,251919180,5350,5350,5350,5350,6
|
|
20240731,143500,251887080,5350,5350,5350,5350,6
|
|
20240731,143400,251854980,5360,5360,5360,5360,0
|
|
20240731,143300,251854980,5360,5360,5360,5360,0
|
|
20240731,143200,251854980,5360,5360,5360,5360,1
|
|
20240731,143100,251849620,5350,5350,5350,5350,6
|
|
20240731,143000,251817520,5350,5350,5350,5350,38
|
|
20240731,142900,251614220,5350,5360,5360,5350,12
|
|
20240731,142800,251549960,5360,5340,5370,5340,28
|
|
20240731,142700,251400330,5340,5350,5370,5340,309
|
|
20240731,142600,249750160,5370,5370,5370,5370,0
|
|
20240731,142500,249750160,5370,5370,5370,5370,0
|
|
20240731,142400,249750160,5370,5370,5370,5370,1
|
|
20240731,142300,249744790,5340,5340,5340,5340,6
|
|
20240731,142200,249712750,5340,5340,5340,5340,1
|
|
20240731,142100,249707410,5350,5350,5350,5350,26
|
|
20240731,142000,249568310,5350,5360,5360,5350,1107
|
|
20240731,141900,243645850,5390,5380,5390,5380,1501
|
|
20240731,141800,235570240,5360,5350,5360,5350,7
|
|
20240731,141700,235532770,5350,5350,5350,5350,0
|
|
20240731,141600,235532770,5350,5350,5350,5350,5
|
|
20240731,141500,235506020,5350,5350,5350,5350,46
|
|
20240731,141400,235259920,5350,5350,5350,5350,0
|
|
20240731,141300,235259920,5350,5370,5370,5350,2006
|
|
20240731,141200,224521940,5360,5360,5360,5360,0
|
|
20240731,141100,224521940,5360,5360,5360,5360,0
|
|
20240731,141000,224521940,5360,5360,5360,5360,6
|
|
20240731,140900,224489780,5360,5360,5360,5360,833
|
|
20240731,140800,220024900,5370,5370,5370,5370,50
|
|
20240731,140700,219756400,5370,5370,5370,5370,0
|
|
20240731,140600,219756400,5370,5360,5370,5360,105
|
|
20240731,140500,219192600,5370,5370,5370,5370,0
|
|
20240731,140400,219192600,5370,5370,5370,5360,21
|
|
20240731,140300,219079890,5370,5370,5370,5370,0
|
|
20240731,140200,219079890,5370,5370,5370,5370,0
|
|
20240731,140100,219079890,5370,5370,5370,5370,0
|
|
20240731,140000,219079890,5370,5370,5370,5370,21
|
|
20240731,135900,218967120,5370,5370,5370,5370,0
|
|
20240731,135800,218967120,5370,5370,5370,5370,7
|
|
20240731,135700,218929530,5370,5370,5370,5370,0
|
|
20240731,135600,218929530,5370,5370,5370,5370,0
|
|
20240731,135500,218929530,5370,5370,5370,5370,8
|
|
20240731,135400,218886570,5380,5380,5380,5380,3
|
|
20240731,135300,218870430,5380,5380,5380,5380,7
|
|
20240731,135200,218832770,5400,5400,5400,5400,0
|
|
20240731,135100,218832770,5400,5400,5400,5400,0
|
|
20240731,135000,218832770,5400,5400,5400,5400,0
|
|
20240731,134900,218832770,5400,5400,5400,5400,0
|
|
20240731,134800,218832770,5400,5390,5400,5390,679
|
|
20240731,134700,215166230,5400,5370,5410,5370,2967
|
|
20240731,134600,199198880,5380,5360,5380,5360,185
|
|
20240731,134500,198207160,5360,5360,5360,5360,6
|
|
20240731,134400,198175000,5360,5360,5360,5360,0
|
|
20240731,134300,198175000,5360,5360,5360,5360,0
|
|
20240731,134200,198175000,5360,5360,5360,5360,6
|
|
20240731,134100,198142840,5360,5360,5360,5360,42
|
|
20240731,134000,197917720,5380,5380,5380,5380,0
|
|
20240731,133900,197917720,5380,5380,5380,5380,0
|
|
20240731,133800,197917720,5380,5380,5380,5380,1
|
|
20240731,133700,197912340,5370,5360,5370,5360,56
|
|
20240731,133600,197611680,5360,5360,5360,5360,0
|
|
20240731,133500,197611680,5360,5360,5360,5360,5
|
|
20240731,133400,197584880,5360,5360,5360,5360,0
|
|
20240731,133300,197584880,5360,5360,5360,5360,0
|
|
20240731,133200,197584880,5360,5360,5360,5360,5
|
|
20240731,133100,197558080,5360,5360,5360,5360,1
|
|
20240731,133000,197552720,5350,5350,5350,5350,56
|
|
20240731,132900,197253120,5360,5360,5360,5360,2
|
|
20240731,132800,197242400,5360,5360,5360,5360,50
|
|
20240731,132700,196974400,5360,5360,5360,5360,9
|
|
20240731,132600,196926160,5360,5360,5360,5360,50
|
|
20240731,132500,196658160,5360,5370,5370,5360,6198
|
|
20240731,132400,163435950,5370,5370,5370,5370,27
|
|
20240731,132300,163290960,5360,5360,5360,5360,0
|
|
20240731,132200,163290960,5360,5360,5360,5360,213
|
|
20240731,132100,162149280,5360,5360,5360,5360,390
|
|
20240731,132000,160058880,5370,5370,5370,5370,20
|
|
20240731,131900,159951480,5360,5360,5360,5360,55
|
|
20240731,131800,159656680,5370,5370,5370,5370,0
|
|
20240731,131700,159656680,5370,5370,5370,5370,100
|
|
20240731,131600,159119680,5400,5400,5400,5400,0
|
|
20240731,131500,159119680,5400,5380,5400,5350,6313
|
|
20240731,131400,125276480,5390,5390,5390,5390,0
|
|
20240731,131300,125276480,5390,5390,5390,5390,0
|
|
20240731,131200,125276480,5390,5390,5390,5390,10
|
|
20240731,131100,125222580,5380,5380,5380,5380,6
|
|
20240731,131000,125190300,5380,5380,5380,5380,21
|
|
20240731,130900,125077320,5380,5380,5380,5380,6
|
|
20240731,130800,125045040,5380,5380,5380,5380,18
|
|
20240731,130700,124948200,5380,5380,5380,5380,0
|
|
20240731,130600,124948200,5380,5380,5380,5380,5
|
|
20240731,130500,124921300,5380,5380,5380,5380,0
|
|
20240731,130400,124921300,5380,5380,5380,5380,6
|
|
20240731,130300,124889020,5380,5380,5380,5380,0
|
|
20240731,130200,124889020,5380,5380,5380,5380,6
|
|
20240731,130100,124856740,5390,5390,5390,5390,1
|
|
20240731,130000,124851350,5380,5380,5380,5380,6
|
|
20240731,125900,124819070,5390,5390,5390,5390,5
|
|
20240731,125800,124792120,5390,5390,5390,5390,1
|
|
20240731,125700,124786730,5380,5380,5380,5380,5
|
|
20240731,125600,124759830,5390,5390,5390,5390,1
|
|
20240731,125500,124754440,5390,5390,5390,5390,0
|
|
20240731,125400,124754440,5390,5370,5390,5370,37
|
|
20240731,125300,124555630,5380,5370,5380,5370,229
|
|
20240731,125200,123323890,5380,5380,5380,5380,1
|
|
20240731,125100,123318510,5390,5380,5390,5380,13
|
|
20240731,125000,123248560,5370,5370,5370,5370,0
|
|
20240731,124900,123248560,5370,5370,5370,5370,0
|
|
20240731,124800,123248560,5370,5370,5370,5370,5
|
|
20240731,124700,123221710,5370,5370,5370,5370,4
|
|
20240731,124600,123200230,5380,5380,5380,5380,1
|
|
20240731,124500,123194850,5380,5380,5380,5380,211
|
|
20240731,124400,122059670,5380,5380,5380,5380,0
|
|
20240731,124300,122059670,5380,5380,5380,5380,5
|
|
20240731,124200,122032770,5380,5380,5380,5380,6
|
|
20240731,124100,122000490,5390,5390,5390,5390,0
|
|
20240731,124000,122000490,5390,5390,5390,5390,0
|
|
20240731,123900,122000490,5390,5390,5390,5390,5
|
|
20240731,123800,121973540,5380,5380,5380,5380,118
|
|
20240731,123700,121338700,5380,5380,5380,5380,0
|
|
20240731,123600,121338700,5380,5380,5380,5380,6
|
|
20240731,123500,121306420,5380,5380,5380,5380,257
|
|
20240731,123400,119923760,5380,5380,5380,5380,6
|
|
20240731,123300,119891480,5390,5390,5390,5390,3
|
|
20240731,123200,119875310,5390,5390,5390,5390,104
|
|
20240731,123100,119314750,5390,5390,5390,5390,90
|
|
20240731,123000,118829650,5380,5380,5380,5380,5
|
|
20240731,122900,118802750,5380,5380,5380,5380,0
|
|
20240731,122800,118802750,5380,5380,5380,5380,6
|
|
20240731,122700,118770470,5380,5380,5380,5380,0
|
|
20240731,122600,118770470,5380,5380,5380,5380,0
|
|
20240731,122500,118770470,5380,5380,5380,5380,5
|
|
20240731,122400,118743570,5380,5380,5380,5380,6
|
|
20240731,122300,118711290,5390,5390,5390,5390,0
|
|
20240731,122200,118711290,5390,5390,5390,5390,20
|
|
20240731,122100,118603490,5380,5380,5380,5380,0
|
|
20240731,122000,118603490,5380,5380,5380,5380,6
|
|
20240731,121900,118571210,5380,5380,5380,5380,6
|
|
20240731,121800,118538930,5400,5400,5400,5400,0
|
|
20240731,121700,118538930,5400,5400,5400,5400,0
|
|
20240731,121600,118538930,5400,5400,5400,5400,1
|
|
20240731,121500,118533530,5390,5380,5390,5380,96
|
|
20240731,121400,118016150,5380,5380,5380,5380,0
|
|
20240731,121300,118016150,5380,5380,5380,5380,0
|
|
20240731,121200,118016150,5380,5380,5380,5380,6
|
|
20240731,121100,117983870,5380,5380,5380,5380,0
|
|
20240731,121000,117983870,5380,5380,5380,5380,6
|
|
20240731,120900,117951590,5380,5380,5380,5380,600
|
|
20240731,120800,114723590,5380,5380,5380,5380,0
|
|
20240731,120700,114723590,5380,5380,5380,5380,12
|
|
20240731,120600,114659030,5400,5400,5400,5400,0
|
|
20240731,120500,114659030,5400,5400,5400,5400,0
|
|
20240731,120400,114659030,5400,5400,5400,5400,0
|
|
20240731,120300,114659030,5400,5390,5400,5370,502
|
|
20240731,120200,111958470,5390,5390,5390,5390,6
|
|
20240731,120100,111926130,5390,5390,5390,5390,1
|
|
20240731,120000,111920740,5390,5390,5390,5390,6
|
|
20240731,115900,111888400,5390,5390,5390,5390,50
|
|
20240731,115800,111618900,5380,5380,5380,5380,0
|
|
20240731,115700,111618900,5380,5380,5380,5380,5
|
|
20240731,115600,111592000,5380,5380,5380,5380,6
|
|
20240731,115500,111559720,5390,5390,5390,5390,0
|
|
20240731,115400,111559720,5390,5390,5390,5390,0
|
|
20240731,115300,111559720,5390,5390,5390,5390,0
|
|
20240731,115200,111559720,5390,5390,5390,5390,261
|
|
20240731,115100,110152930,5390,5390,5390,5390,0
|
|
20240731,115000,110152930,5390,5390,5390,5390,0
|
|
20240731,114900,110152930,5390,5390,5390,5390,11
|
|
20240731,114800,110093640,5410,5410,5410,5410,0
|
|
20240731,114700,110093640,5410,5410,5410,5410,0
|
|
20240731,114600,110093640,5410,5410,5410,5410,1
|
|
20240731,114500,110088230,5380,5380,5380,5380,3
|
|
20240731,114400,110072090,5390,5390,5390,5390,2
|
|
20240731,114300,110061310,5390,5390,5390,5390,7
|
|
20240731,114200,110023580,5390,5390,5390,5390,0
|
|
20240731,114100,110023580,5390,5400,5400,5390,16
|
|
20240731,114000,109937330,5420,5420,5420,5420,0
|
|
20240731,113900,109937330,5420,5400,5420,5400,50
|
|
20240731,113800,109666450,5420,5420,5420,5420,0
|
|
20240731,113700,109666450,5420,5420,5420,5420,0
|
|
20240731,113600,109666450,5420,5420,5420,5420,0
|
|
20240731,113500,109666450,5420,5400,5420,5400,946
|
|
20240731,113400,104557930,5420,5420,5420,5420,0
|
|
20240731,113300,104557930,5420,5420,5420,5420,1
|
|
20240731,113200,104552510,5400,5390,5400,5390,2624
|
|
20240731,113100,90389150,5390,5390,5390,5390,0
|
|
20240731,113000,90389150,5390,5390,5390,5380,7
|
|
20240731,112900,90351470,5380,5380,5380,5380,47
|
|
20240731,112800,90098610,5390,5390,5390,5390,201
|
|
20240731,112700,89015220,5380,5380,5380,5380,6
|
|
20240731,112600,88982940,5390,5390,5390,5390,0
|
|
20240731,112500,88982940,5390,5380,5390,5380,20
|
|
20240731,112400,88875190,5390,5390,5390,5390,51
|
|
20240731,112300,88600300,5380,5390,5390,5380,109
|
|
20240731,112200,88013790,5380,5380,5380,5380,0
|
|
20240731,112100,88013790,5380,5380,5380,5380,5
|
|
20240731,112000,87986890,5380,5380,5380,5380,0
|
|
20240731,111900,87986890,5380,5380,5380,5380,106
|
|
20240731,111800,87416610,5380,5380,5380,5380,0
|
|
20240731,111700,87416610,5380,5380,5380,5380,0
|
|
20240731,111600,87416610,5380,5380,5380,5380,5
|
|
20240731,111500,87389710,5380,5380,5380,5380,0
|
|
20240731,111400,87389710,5380,5380,5380,5380,5
|
|
20240731,111300,87362810,5380,5380,5380,5380,200
|
|
20240731,111200,86286810,5390,5390,5390,5390,1
|
|
20240731,111100,86281420,5380,5380,5380,5380,6
|
|
20240731,111000,86249140,5380,5380,5380,5380,127
|
|
20240731,110900,85565880,5390,5390,5390,5390,0
|
|
20240731,110800,85565880,5390,5390,5390,5390,0
|
|
20240731,110700,85565880,5390,5390,5390,5390,0
|
|
20240731,110600,85565880,5390,5390,5390,5390,312
|
|
20240731,110500,83884200,5390,5390,5390,5390,0
|
|
20240731,110400,83884200,5390,5390,5390,5390,7
|
|
20240731,110300,83846470,5390,5390,5390,5390,0
|
|
20240731,110200,83846470,5390,5390,5390,5390,0
|
|
20240731,110100,83846470,5390,5390,5390,5390,146
|
|
20240731,110000,83059530,5390,5390,5390,5390,8
|
|
20240731,105900,83016410,5390,5390,5390,5390,5
|
|
20240731,105800,82989460,5400,5400,5400,5400,0
|
|
20240731,105700,82989460,5400,5400,5400,5400,0
|
|
20240731,105600,82989460,5400,5400,5400,5400,132
|
|
20240731,105500,82276660,5410,5410,5410,5410,15
|
|
20240731,105400,82195510,5420,5420,5420,5420,0
|
|
20240731,105300,82195510,5420,5410,5420,5410,16
|
|
20240731,105200,82108940,5410,5410,5410,5410,30
|
|
20240731,105100,81946640,5400,5410,5410,5400,1304
|
|
20240731,105000,74904890,5420,5420,5420,5420,0
|
|
20240731,104900,74904890,5420,5420,5420,5420,0
|
|
20240731,104800,74904890,5420,5420,5420,5420,20
|
|
20240731,104700,74796490,5420,5410,5420,5410,51
|
|
20240731,104600,74520450,5400,5400,5400,5400,0
|
|
20240731,104500,74520450,5400,5400,5400,5400,0
|
|
20240731,104400,74520450,5400,5400,5400,5400,0
|
|
20240731,104300,74520450,5400,5400,5400,5400,0
|
|
20240731,104200,74520450,5400,5400,5400,5400,201
|
|
20240731,104100,73435050,5400,5400,5400,5400,52
|
|
20240731,104000,73154250,5400,5390,5400,5390,60
|
|
20240731,103900,72830330,5390,5390,5390,5390,0
|
|
20240731,103800,72830330,5390,5390,5390,5390,100
|
|
20240731,103700,72291330,5390,5390,5390,5390,0
|
|
20240731,103600,72291330,5390,5400,5400,5390,10
|
|
20240731,103500,72237420,5410,5410,5410,5410,0
|
|
20240731,103400,72237420,5410,5410,5410,5410,0
|
|
20240731,103300,72237420,5410,5410,5410,5410,0
|
|
20240731,103200,72237420,5410,5410,5410,5410,20
|
|
20240731,103100,72129220,5410,5410,5410,5410,30
|
|
20240731,103000,71966920,5410,5410,5410,5410,0
|
|
20240731,102900,71966920,5410,5410,5410,5410,1
|
|
20240731,102800,71961510,5420,5420,5420,5420,0
|
|
20240731,102700,71961510,5420,5420,5420,5420,0
|
|
20240731,102600,71961510,5420,5400,5420,5400,514
|
|
20240731,102500,69180770,5420,5420,5420,5420,1
|
|
20240731,102400,69175350,5410,5410,5410,5410,26
|
|
20240731,102300,69034690,5420,5410,5420,5410,2
|
|
20240731,102200,69023860,5420,5420,5430,5370,4672
|
|
20240731,102100,43785120,5430,5430,5430,5430,0
|
|
20240731,102000,43785120,5430,5420,5430,5420,740
|
|
20240731,101900,39774310,5430,5430,5430,5430,0
|
|
20240731,101800,39774310,5430,5430,5430,5430,2
|
|
20240731,101700,39763450,5430,5430,5430,5430,19
|
|
20240731,101600,39660280,5430,5430,5430,5430,121
|
|
20240731,101500,39003250,5430,5420,5430,5420,46
|
|
20240731,101400,38753920,5430,5420,5430,5420,2
|
|
20240731,101300,38743070,5430,5430,5430,5430,0
|
|
20240731,101200,38743070,5430,5420,5430,5420,513
|
|
20240731,101100,35957920,5430,5430,5430,5430,0
|
|
20240731,101000,35957920,5430,5430,5430,5430,0
|
|
20240731,100900,35957920,5430,5420,5430,5420,101
|
|
20240731,100800,35410490,5430,5420,5430,5420,11
|
|
20240731,100700,35350860,5430,5430,5430,5430,0
|
|
20240731,100600,35350860,5430,5430,5430,5430,0
|
|
20240731,100500,35350860,5430,5430,5430,5430,0
|
|
20240731,100400,35350860,5430,5430,5430,5430,0
|
|
20240731,100300,35350860,5430,5430,5430,5430,0
|
|
20240731,100200,35350860,5430,5430,5430,5430,0
|
|
20240731,100100,35350860,5430,5430,5430,5430,7
|
|
20240731,100000,35312850,5430,5420,5430,5420,2
|
|
20240731,095900,35302000,5430,5430,5430,5430,0
|
|
20240731,095800,35302000,5430,5430,5430,5430,0
|
|
20240731,095700,35302000,5430,5410,5430,5410,57
|
|
20240731,095600,34993610,5430,5420,5430,5420,4
|
|
20240731,095500,34971910,5430,5410,5430,5410,51
|
|
20240731,095400,34695930,5410,5410,5410,5410,255
|
|
20240731,095300,33316380,5430,5430,5430,5430,0
|
|
20240731,095200,33316380,5430,5430,5430,5430,0
|
|
20240731,095100,33316380,5430,5430,5430,5430,0
|
|
20240731,095000,33316380,5430,5420,5430,5420,21
|
|
20240731,094900,33202550,5430,5430,5430,5430,0
|
|
20240731,094800,33202550,5430,5430,5430,5430,1
|
|
20240731,094700,33197120,5430,5410,5430,5410,13
|
|
20240731,094600,33126770,5410,5410,5410,5410,105
|
|
20240731,094500,32558720,5410,5410,5410,5410,60
|
|
20240731,094400,32234120,5410,5410,5410,5410,2
|
|
20240731,094300,32223300,5410,5410,5410,5410,0
|
|
20240731,094200,32223300,5410,5410,5410,5410,134
|
|
20240731,094100,31498360,5440,5420,5440,5410,196
|
|
20240731,094000,30437050,5440,5440,5440,5420,258
|
|
20240731,093900,29036390,5450,5450,5450,5450,5
|
|
20240731,093800,29009140,5450,5450,5450,5450,0
|
|
20240731,093700,29009140,5450,5450,5450,5450,0
|
|
20240731,093600,29009140,5450,5450,5450,5450,0
|
|
20240731,093500,29009140,5450,5440,5450,5440,3
|
|
20240731,093400,28992810,5450,5450,5450,5450,0
|
|
20240731,093300,28992810,5450,5450,5450,5450,0
|
|
20240731,093200,28992810,5450,5450,5450,5450,0
|
|
20240731,093100,28992810,5450,5450,5450,5450,0
|
|
20240731,093000,28992810,5450,5440,5450,5440,3
|
|
20240731,092900,28976480,5450,5450,5450,5450,5
|
|
20240731,092800,28949230,5450,5460,5460,5450,41
|
|
20240731,092700,28725770,5410,5440,5460,5410,343
|
|
20240731,092600,26861070,5440,5440,5440,5440,0
|
|
20240731,092500,26861070,5440,5440,5440,5440,50
|
|
20240731,092400,26589070,5440,5440,5440,5440,0
|
|
20240731,092300,26589070,5440,5420,5440,5410,3018
|
|
20240731,092200,10257860,5420,5420,5420,5420,8
|
|
20240731,092100,10214500,5420,5420,5420,5420,0
|
|
20240731,092000,10214500,5420,5420,5420,5420,0
|
|
20240731,091900,10214500,5420,5420,5420,5420,0
|
|
20240731,091800,10214500,5420,5420,5420,5420,100
|
|
20240731,091700,9672500,5420,5420,5420,5410,275
|
|
20240731,091600,8184000,5420,5430,5430,5420,53
|
|
20240731,091500,7896220,5440,5440,5440,5440,0
|
|
20240731,091400,7896220,5440,5440,5440,5440,1
|
|
20240731,091300,7890780,5430,5430,5430,5430,77
|
|
20240731,091200,7472670,5430,5430,5430,5430,1
|
|
20240731,091100,7467240,5410,5420,5420,5410,41
|
|
20240731,091000,7245410,5420,5420,5420,5420,21
|
|
20240731,090900,7131590,5420,5420,5420,5420,0
|
|
20240731,090800,7131590,5420,5420,5420,5420,156
|
|
20240731,090700,6286070,5420,5420,5420,5420,4
|
|
20240731,090600,6264390,5430,5440,5440,5430,320
|
|
20240731,090500,4525590,5460,5460,5460,5460,0
|
|
20240731,090400,4525590,5460,5440,5460,5440,16
|
|
20240731,090300,4438350,5430,5430,5430,5430,0
|
|
20240731,090200,4438350,5430,5430,5430,5430,1
|
|
20240731,090100,4432920,5420,5420,5420,5420,0
|
|
20240731,090000,4432920,5420,5400,5420,5400,820
|