637 lines
30 KiB
CSV
637 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240731,193400,353815410,5520,5520,5520,5520,5212
|
|
20240731,193300,353815410,5520,5520,5520,5520,0
|
|
20240731,193200,353815410,5520,5520,5520,5520,0
|
|
20240731,193100,353815410,5520,5520,5520,5520,0
|
|
20240731,193000,353815410,5520,5520,5520,5520,0
|
|
20240731,192900,353815410,5520,5520,5520,5520,0
|
|
20240731,192800,353815410,5520,5520,5520,5520,0
|
|
20240731,192700,353815410,5520,5520,5520,5520,0
|
|
20240731,192600,353815410,5520,5520,5520,5520,0
|
|
20240731,192500,353815410,5520,5520,5520,5520,0
|
|
20240731,192400,353815410,5520,5520,5520,5520,0
|
|
20240731,192300,353815410,5520,5520,5520,5520,0
|
|
20240731,192200,353815410,5520,5520,5520,5520,0
|
|
20240731,192100,353815410,5520,5520,5520,5520,0
|
|
20240731,192000,353815410,5520,5520,5520,5520,0
|
|
20240731,191900,353815410,5520,5520,5520,5520,0
|
|
20240731,191800,353815410,5520,5520,5520,5520,0
|
|
20240731,191700,353815410,5520,5520,5520,5520,0
|
|
20240731,191600,353815410,5520,5520,5520,5520,0
|
|
20240731,191500,353815410,5520,5520,5520,5520,0
|
|
20240731,191400,353815410,5520,5520,5520,5520,0
|
|
20240731,191300,353815410,5520,5520,5520,5520,0
|
|
20240731,191200,353815410,5520,5520,5520,5520,0
|
|
20240731,191100,353815410,5520,5520,5520,5520,0
|
|
20240731,191000,353815410,5520,5520,5520,5520,0
|
|
20240731,190900,353815410,5520,5520,5520,5520,0
|
|
20240731,190800,353815410,5520,5520,5520,5520,0
|
|
20240731,190700,353815410,5520,5520,5520,5520,0
|
|
20240731,190600,353815410,5520,5520,5520,5520,0
|
|
20240731,190500,353815410,5520,5520,5520,5520,0
|
|
20240731,190400,353815410,5520,5520,5520,5520,5212
|
|
20240731,190300,353815410,5520,5520,5520,5520,0
|
|
20240731,190200,353815410,5520,5520,5520,5520,0
|
|
20240731,190100,353815410,5520,5520,5520,5520,0
|
|
20240731,190000,353815410,5520,5520,5520,5520,0
|
|
20240731,185900,353815410,5520,5520,5520,5520,0
|
|
20240731,185800,353815410,5520,5520,5520,5520,0
|
|
20240731,185700,353815410,5520,5520,5520,5520,0
|
|
20240731,185600,353815410,5520,5520,5520,5520,0
|
|
20240731,185500,353815410,5520,5520,5520,5520,0
|
|
20240731,185400,353815410,5520,5520,5520,5520,0
|
|
20240731,185300,353815410,5520,5520,5520,5520,0
|
|
20240731,185200,353815410,5520,5520,5520,5520,0
|
|
20240731,185100,353815410,5520,5520,5520,5520,0
|
|
20240731,185000,353815410,5520,5520,5520,5520,0
|
|
20240731,184900,353815410,5520,5520,5520,5520,0
|
|
20240731,184800,353815410,5520,5520,5520,5520,0
|
|
20240731,184700,353815410,5520,5520,5520,5520,0
|
|
20240731,184600,353815410,5520,5520,5520,5520,0
|
|
20240731,184500,353815410,5520,5520,5520,5520,0
|
|
20240731,184400,353815410,5520,5520,5520,5520,0
|
|
20240731,184300,353815410,5520,5520,5520,5520,0
|
|
20240731,184200,353815410,5520,5520,5520,5520,0
|
|
20240731,184100,353815410,5520,5520,5520,5520,0
|
|
20240731,184000,353815410,5520,5520,5520,5520,0
|
|
20240731,183900,353815410,5520,5520,5520,5520,0
|
|
20240731,183800,353815410,5520,5520,5520,5520,0
|
|
20240731,183700,353815410,5520,5520,5520,5520,0
|
|
20240731,183600,353815410,5520,5520,5520,5520,0
|
|
20240731,183500,353815410,5520,5520,5520,5520,0
|
|
20240731,183400,353815410,5520,5520,5520,5520,5212
|
|
20240731,183300,353815410,5520,5520,5520,5520,0
|
|
20240731,183200,353815410,5520,5520,5520,5520,0
|
|
20240731,183100,353815410,5520,5520,5520,5520,0
|
|
20240731,183000,353815410,5520,5520,5520,5520,0
|
|
20240731,182900,353815410,5520,5520,5520,5520,0
|
|
20240731,182800,353815410,5520,5520,5520,5520,0
|
|
20240731,182700,353815410,5520,5520,5520,5520,0
|
|
20240731,182600,353815410,5520,5520,5520,5520,0
|
|
20240731,182500,353815410,5520,5520,5520,5520,0
|
|
20240731,182400,353815410,5520,5520,5520,5520,0
|
|
20240731,182300,353815410,5520,5520,5520,5520,0
|
|
20240731,182200,353815410,5520,5520,5520,5520,0
|
|
20240731,182100,353815410,5520,5520,5520,5520,0
|
|
20240731,182000,353815410,5520,5520,5520,5520,0
|
|
20240731,181900,353815410,5520,5520,5520,5520,0
|
|
20240731,181800,353815410,5520,5520,5520,5520,0
|
|
20240731,181700,353815410,5520,5520,5520,5520,0
|
|
20240731,181600,353815410,5520,5520,5520,5520,0
|
|
20240731,181500,353815410,5520,5520,5520,5520,0
|
|
20240731,181400,353815410,5520,5520,5520,5520,0
|
|
20240731,181300,353815410,5520,5520,5520,5520,0
|
|
20240731,181200,353815410,5520,5520,5520,5520,0
|
|
20240731,181100,353815410,5520,5520,5520,5520,0
|
|
20240731,181000,353815410,5520,5520,5520,5520,0
|
|
20240731,180900,353815410,5520,5520,5520,5520,0
|
|
20240731,180800,353815410,5520,5520,5520,5520,0
|
|
20240731,180700,353815410,5520,5520,5520,5520,0
|
|
20240731,180600,353815410,5520,5520,5520,5520,0
|
|
20240731,180500,353815410,5520,5520,5520,5520,0
|
|
20240731,180400,353815410,5520,5520,5520,5520,5212
|
|
20240731,180300,353815410,5520,5520,5520,5520,0
|
|
20240731,180200,353815410,5520,5520,5520,5520,0
|
|
20240731,180100,353815410,5520,5520,5520,5520,0
|
|
20240731,180000,353815410,5520,5520,5520,5520,0
|
|
20240731,175900,353815410,5520,5520,5520,5520,0
|
|
20240731,175800,353815410,5520,5520,5520,5520,0
|
|
20240731,175700,353815410,5520,5520,5520,5520,0
|
|
20240731,175600,353815410,5520,5520,5520,5520,0
|
|
20240731,175500,353815410,5520,5520,5520,5520,0
|
|
20240731,175400,353815410,5520,5520,5520,5520,0
|
|
20240731,175300,353815410,5520,5520,5520,5520,0
|
|
20240731,175200,353815410,5520,5520,5520,5520,0
|
|
20240731,175100,353815410,5520,5520,5520,5520,0
|
|
20240731,175000,353815410,5520,5520,5520,5520,0
|
|
20240731,174900,353815410,5520,5520,5520,5520,0
|
|
20240731,174800,353815410,5520,5520,5520,5520,0
|
|
20240731,174700,353815410,5520,5520,5520,5520,0
|
|
20240731,174600,353815410,5520,5520,5520,5520,0
|
|
20240731,174500,353815410,5520,5520,5520,5520,0
|
|
20240731,174400,353815410,5520,5520,5520,5520,0
|
|
20240731,174300,353815410,5520,5520,5520,5520,0
|
|
20240731,174200,353815410,5520,5520,5520,5520,0
|
|
20240731,174100,353815410,5520,5520,5520,5520,0
|
|
20240731,174000,353815410,5520,5520,5520,5520,0
|
|
20240731,173900,353815410,5520,5520,5520,5520,0
|
|
20240731,173800,353815410,5520,5520,5520,5520,0
|
|
20240731,173700,353815410,5520,5520,5520,5520,0
|
|
20240731,173600,353815410,5520,5520,5520,5520,0
|
|
20240731,173500,353815410,5520,5520,5520,5520,0
|
|
20240731,173400,353815410,5520,5520,5520,5520,5212
|
|
20240731,173300,353815410,5520,5520,5520,5520,0
|
|
20240731,173200,353815410,5520,5520,5520,5520,0
|
|
20240731,173100,353815410,5520,5520,5520,5520,0
|
|
20240731,173000,353815410,5520,5520,5520,5520,0
|
|
20240731,172900,353815410,5520,5520,5520,5520,0
|
|
20240731,172800,353815410,5520,5520,5520,5520,0
|
|
20240731,172700,353815410,5520,5520,5520,5520,0
|
|
20240731,172600,353815410,5520,5520,5520,5520,0
|
|
20240731,172500,353815410,5520,5520,5520,5520,0
|
|
20240731,172400,353815410,5520,5520,5520,5520,0
|
|
20240731,172300,353815410,5520,5520,5520,5520,0
|
|
20240731,172200,353815410,5520,5520,5520,5520,0
|
|
20240731,172100,353815410,5520,5520,5520,5520,0
|
|
20240731,172000,353815410,5520,5520,5520,5520,0
|
|
20240731,171900,353815410,5520,5520,5520,5520,0
|
|
20240731,171800,353815410,5520,5520,5520,5520,0
|
|
20240731,171700,353815410,5520,5520,5520,5520,0
|
|
20240731,171600,353815410,5520,5520,5520,5520,0
|
|
20240731,171500,353815410,5520,5520,5520,5520,0
|
|
20240731,171400,353815410,5520,5520,5520,5520,0
|
|
20240731,171300,353815410,5520,5520,5520,5520,0
|
|
20240731,171200,353815410,5520,5520,5520,5520,0
|
|
20240731,171100,353815410,5520,5520,5520,5520,0
|
|
20240731,171000,353815410,5520,5520,5520,5520,0
|
|
20240731,170900,353815410,5520,5520,5520,5520,0
|
|
20240731,170800,353815410,5520,5520,5520,5520,0
|
|
20240731,170700,353815410,5520,5520,5520,5520,0
|
|
20240731,170600,353815410,5520,5520,5520,5520,0
|
|
20240731,170500,353815410,5520,5520,5520,5520,0
|
|
20240731,170400,353815410,5520,5520,5520,5520,5212
|
|
20240731,170300,353815410,5520,5520,5520,5520,0
|
|
20240731,170200,353815410,5520,5520,5520,5520,0
|
|
20240731,170100,353815410,5520,5520,5520,5520,0
|
|
20240731,170000,353815410,5520,5520,5520,5520,0
|
|
20240731,165900,353815410,5520,5520,5520,5520,0
|
|
20240731,165800,353815410,5520,5520,5520,5520,0
|
|
20240731,165700,353815410,5520,5520,5520,5520,0
|
|
20240731,165600,353815410,5520,5520,5520,5520,0
|
|
20240731,165500,353815410,5520,5520,5520,5520,0
|
|
20240731,165400,353815410,5520,5520,5520,5520,0
|
|
20240731,165300,353815410,5520,5520,5520,5520,0
|
|
20240731,165200,353815410,5520,5520,5520,5520,0
|
|
20240731,165100,353815410,5520,5520,5520,5520,0
|
|
20240731,165000,353815410,5520,5520,5520,5520,0
|
|
20240731,164900,353815410,5520,5520,5520,5520,0
|
|
20240731,164800,353815410,5520,5520,5520,5520,0
|
|
20240731,164700,353815410,5520,5520,5520,5520,0
|
|
20240731,164600,353815410,5520,5520,5520,5520,0
|
|
20240731,164500,353815410,5520,5520,5520,5520,0
|
|
20240731,164400,353815410,5520,5520,5520,5520,0
|
|
20240731,164300,353815410,5520,5520,5520,5520,0
|
|
20240731,164200,353815410,5520,5520,5520,5520,0
|
|
20240731,164100,353815410,5520,5520,5520,5520,0
|
|
20240731,164000,353815410,5520,5520,5520,5520,0
|
|
20240731,163900,353815410,5520,5520,5520,5520,0
|
|
20240731,163800,353815410,5520,5520,5520,5520,0
|
|
20240731,163700,353815410,5520,5520,5520,5520,0
|
|
20240731,163600,353815410,5520,5520,5520,5520,0
|
|
20240731,163500,353815410,5520,5520,5520,5520,0
|
|
20240731,163400,353815410,5520,5520,5520,5520,5212
|
|
20240731,163300,353815410,5520,5520,5520,5520,0
|
|
20240731,163200,353815410,5520,5520,5520,5520,0
|
|
20240731,163100,353815410,5520,5520,5520,5520,0
|
|
20240731,163000,353815410,5520,5520,5520,5520,0
|
|
20240731,162900,353815410,5520,5520,5520,5520,0
|
|
20240731,162800,353815410,5520,5520,5520,5520,0
|
|
20240731,162700,353815410,5520,5520,5520,5520,0
|
|
20240731,162600,353815410,5520,5520,5520,5520,0
|
|
20240731,162500,353815410,5520,5520,5520,5520,0
|
|
20240731,162400,353815410,5520,5520,5520,5520,0
|
|
20240731,162300,353815410,5520,5520,5520,5520,0
|
|
20240731,162200,353815410,5520,5520,5520,5520,0
|
|
20240731,162100,353815410,5520,5520,5520,5520,0
|
|
20240731,162000,353815410,5520,5520,5520,5520,0
|
|
20240731,161900,353815410,5520,5520,5520,5520,0
|
|
20240731,161800,353815410,5520,5520,5520,5520,0
|
|
20240731,161700,353815410,5520,5520,5520,5520,0
|
|
20240731,161600,353815410,5520,5520,5520,5520,0
|
|
20240731,161500,353815410,5520,5520,5520,5520,0
|
|
20240731,161400,353815410,5520,5520,5520,5520,0
|
|
20240731,161300,353815410,5520,5520,5520,5520,0
|
|
20240731,161200,353815410,5520,5520,5520,5520,0
|
|
20240731,161100,353815410,5520,5520,5520,5520,0
|
|
20240731,161000,353815410,5520,5520,5520,5520,0
|
|
20240731,160900,353815410,5520,5520,5520,5520,0
|
|
20240731,160800,353815410,5520,5520,5520,5520,0
|
|
20240731,160700,353815410,5520,5520,5520,5520,0
|
|
20240731,160600,353815410,5520,5520,5520,5520,0
|
|
20240731,160500,353815410,5520,5520,5520,5520,0
|
|
20240731,160400,353815410,5520,5520,5520,5520,5212
|
|
20240731,160300,353815410,5520,5520,5520,5520,0
|
|
20240731,160200,353815410,5520,5520,5520,5520,0
|
|
20240731,160100,353815410,5520,5520,5520,5520,0
|
|
20240731,160000,353815410,5520,5520,5520,5520,0
|
|
20240731,155900,353815410,5520,5520,5520,5520,0
|
|
20240731,155800,353815410,5520,5520,5520,5520,0
|
|
20240731,155700,353815410,5520,5520,5520,5520,0
|
|
20240731,155600,353815410,5520,5520,5520,5520,0
|
|
20240731,155500,353815410,5520,5520,5520,5520,0
|
|
20240731,155400,353815410,5520,5520,5520,5520,0
|
|
20240731,155300,353815410,5520,5520,5520,5520,0
|
|
20240731,155200,353815410,5520,5520,5520,5520,0
|
|
20240731,155100,353815410,5520,5520,5520,5520,0
|
|
20240731,155000,353815410,5520,5520,5520,5520,0
|
|
20240731,154900,353815410,5520,5520,5520,5520,0
|
|
20240731,154800,353815410,5520,5520,5520,5520,0
|
|
20240731,154700,353815410,5520,5520,5520,5520,0
|
|
20240731,154600,353815410,5520,5520,5520,5520,0
|
|
20240731,154500,353815410,5520,5520,5520,5520,0
|
|
20240731,154400,353815410,5520,5520,5520,5520,0
|
|
20240731,154300,353815410,5520,5520,5520,5520,0
|
|
20240731,154200,353815410,5520,5520,5520,5520,0
|
|
20240731,154100,353815410,5520,5520,5520,5520,0
|
|
20240731,154000,353815410,5520,5520,5520,5520,0
|
|
20240731,153900,353815410,5520,5520,5520,5520,0
|
|
20240731,153800,353815410,5520,5520,5520,5520,0
|
|
20240731,153700,353815410,5520,5520,5520,5520,0
|
|
20240731,153600,353815410,5520,5520,5520,5520,0
|
|
20240731,153500,353815410,5520,5520,5520,5520,0
|
|
20240731,153400,353815410,5520,5520,5520,5520,5212
|
|
20240731,153300,353815410,5520,5520,5520,5520,0
|
|
20240731,153200,353815410,5520,5520,5520,5520,0
|
|
20240731,153100,353815410,5520,5520,5520,5520,0
|
|
20240731,153000,353815410,5520,5520,5520,5520,5212
|
|
20240731,152900,325045170,5530,5530,5530,5530,0
|
|
20240731,152800,325045170,5530,5530,5530,5530,0
|
|
20240731,152700,325045170,5530,5530,5530,5530,0
|
|
20240731,152600,325045170,5530,5530,5530,5530,0
|
|
20240731,152500,325045170,5530,5530,5530,5530,0
|
|
20240731,152400,325045170,5530,5530,5530,5530,0
|
|
20240731,152300,325045170,5530,5530,5530,5530,0
|
|
20240731,152200,325045170,5530,5530,5530,5530,0
|
|
20240731,152100,325045170,5530,5530,5530,5530,0
|
|
20240731,152000,325045170,5530,5530,5530,5530,0
|
|
20240731,151900,325045170,5530,5490,5530,5480,6796
|
|
20240731,151800,287661440,5490,5470,5490,5470,1392
|
|
20240731,151700,280033050,5480,5480,5480,5480,0
|
|
20240731,151600,280033050,5480,5480,5480,5480,0
|
|
20240731,151500,280033050,5480,5480,5480,5480,0
|
|
20240731,151400,280033050,5480,5480,5480,5480,0
|
|
20240731,151300,280033050,5480,5470,5480,5450,1447
|
|
20240731,151200,272115550,5460,5460,5460,5460,20
|
|
20240731,151100,272006350,5460,5460,5460,5460,182
|
|
20240731,151000,271012630,5470,5470,5470,5470,18
|
|
20240731,150900,270914170,5470,5470,5470,5470,0
|
|
20240731,150800,270914170,5470,5480,5480,5470,11
|
|
20240731,150700,270853900,5470,5470,5470,5470,3
|
|
20240731,150600,270837490,5470,5470,5470,5470,21
|
|
20240731,150500,270722620,5470,5470,5470,5470,3
|
|
20240731,150400,270706210,5470,5470,5470,5470,21
|
|
20240731,150300,270591340,5470,5470,5470,5470,50
|
|
20240731,150200,270317840,5480,5480,5480,5480,0
|
|
20240731,150100,270317840,5480,5470,5480,5470,2
|
|
20240731,150000,270306890,5480,5480,5480,5480,1
|
|
20240731,145900,270301410,5460,5470,5470,5460,20
|
|
20240731,145800,270192020,5460,5460,5460,5460,0
|
|
20240731,145700,270192020,5460,5460,5460,5460,3
|
|
20240731,145600,270175640,5480,5470,5480,5470,58
|
|
20240731,145500,269858340,5470,5480,5480,5460,156
|
|
20240731,145400,269005560,5470,5470,5470,5470,689
|
|
20240731,145300,265236730,5460,5470,5470,5460,292
|
|
20240731,145200,263639540,5470,5470,5470,5470,0
|
|
20240731,145100,263639540,5470,5470,5470,5470,0
|
|
20240731,145000,263639540,5470,5470,5470,5470,0
|
|
20240731,144900,263639540,5470,5470,5470,5470,2
|
|
20240731,144800,263628600,5450,5450,5450,5450,0
|
|
20240731,144700,263628600,5450,5470,5470,5450,913
|
|
20240731,144600,258647510,5470,5460,5470,5460,258
|
|
20240731,144500,257238730,5460,5460,5460,5460,100
|
|
20240731,144400,256692730,5460,5460,5460,5460,200
|
|
20240731,144300,255600730,5460,5460,5460,5460,279
|
|
20240731,144200,254077390,5470,5470,5470,5470,0
|
|
20240731,144100,254077390,5470,5470,5470,5460,3
|
|
20240731,144000,254060990,5450,5450,5450,5450,0
|
|
20240731,143900,254060990,5450,5450,5450,5450,51
|
|
20240731,143800,253783040,5470,5470,5470,5470,0
|
|
20240731,143700,253783040,5470,5460,5470,5460,236
|
|
20240731,143600,252494470,5460,5460,5460,5460,0
|
|
20240731,143500,252494470,5460,5460,5460,5460,0
|
|
20240731,143400,252494470,5460,5460,5460,5460,13
|
|
20240731,143300,252423490,5460,5450,5460,5450,311
|
|
20240731,143200,250727430,5450,5460,5460,5450,2250
|
|
20240731,143100,238444930,5460,5450,5460,5450,309
|
|
20240731,143000,236760780,5440,5440,5440,5440,1
|
|
20240731,142900,236755340,5440,5440,5440,5440,200
|
|
20240731,142800,235667340,5440,5440,5440,5440,0
|
|
20240731,142700,235667340,5440,5440,5440,5440,0
|
|
20240731,142600,235667340,5440,5440,5440,5440,0
|
|
20240731,142500,235667340,5440,5440,5440,5440,0
|
|
20240731,142400,235667340,5440,5440,5440,5440,0
|
|
20240731,142300,235667340,5440,5440,5440,5440,0
|
|
20240731,142200,235667340,5440,5440,5440,5440,50
|
|
20240731,142100,235395340,5450,5450,5450,5450,0
|
|
20240731,142000,235395340,5450,5450,5450,5450,0
|
|
20240731,141900,235395340,5450,5450,5450,5450,39
|
|
20240731,141800,235182790,5450,5450,5450,5450,0
|
|
20240731,141700,235182790,5450,5450,5450,5450,161
|
|
20240731,141600,234305340,5450,5450,5450,5450,1
|
|
20240731,141500,234299890,5450,5450,5450,5450,0
|
|
20240731,141400,234299890,5450,5450,5450,5450,2
|
|
20240731,141300,234288990,5440,5440,5440,5440,0
|
|
20240731,141200,234288990,5440,5440,5440,5440,22
|
|
20240731,141100,234169310,5450,5450,5450,5450,0
|
|
20240731,141000,234169310,5450,5450,5450,5450,0
|
|
20240731,140900,234169310,5450,5440,5450,5440,22
|
|
20240731,140800,234049420,5440,5440,5440,5440,83
|
|
20240731,140700,233597900,5450,5450,5450,5450,8
|
|
20240731,140600,233554300,5450,5450,5450,5450,0
|
|
20240731,140500,233554300,5450,5450,5450,5450,0
|
|
20240731,140400,233554300,5450,5440,5450,5440,2
|
|
20240731,140300,233543410,5450,5450,5450,5450,1
|
|
20240731,140200,233537960,5440,5440,5440,5440,340
|
|
20240731,140100,231688360,5460,5440,5460,5440,13
|
|
20240731,140000,231617620,5440,5440,5440,5440,0
|
|
20240731,135900,231617620,5440,5440,5440,5440,11
|
|
20240731,135800,231557780,5450,5450,5450,5450,20
|
|
20240731,135700,231448780,5440,5440,5440,5440,1
|
|
20240731,135600,231443340,5450,5450,5450,5450,300
|
|
20240731,135500,229808340,5440,5440,5440,5440,0
|
|
20240731,135400,229808340,5440,5440,5440,5440,56
|
|
20240731,135300,229503700,5450,5450,5450,5450,0
|
|
20240731,135200,229503700,5450,5450,5450,5450,0
|
|
20240731,135100,229503700,5450,5450,5450,5450,0
|
|
20240731,135000,229503700,5450,5450,5450,5450,0
|
|
20240731,134900,229503700,5450,5450,5450,5450,5
|
|
20240731,134800,229476450,5460,5450,5460,5450,50
|
|
20240731,134700,229203940,5430,5430,5430,5430,1
|
|
20240731,134600,229198510,5430,5450,5450,5430,1400
|
|
20240731,134500,221576510,5450,5450,5450,5450,0
|
|
20240731,134400,221576510,5450,5450,5450,5450,0
|
|
20240731,134300,221576510,5450,5440,5450,5440,54
|
|
20240731,134200,221282650,5450,5450,5450,5450,0
|
|
20240731,134100,221282650,5450,5440,5450,5440,65
|
|
20240731,134000,220929020,5440,5440,5440,5440,0
|
|
20240731,133900,220929020,5440,5440,5440,5440,19
|
|
20240731,133800,220825660,5440,5430,5440,5430,21
|
|
20240731,133700,220711620,5430,5430,5430,5430,0
|
|
20240731,133600,220711620,5430,5430,5430,5430,0
|
|
20240731,133500,220711620,5430,5430,5430,5430,0
|
|
20240731,133400,220711620,5430,5430,5430,5430,0
|
|
20240731,133300,220711620,5430,5430,5430,5430,0
|
|
20240731,133200,220711620,5430,5430,5430,5430,0
|
|
20240731,133100,220711620,5430,5430,5430,5430,0
|
|
20240731,133000,220711620,5430,5430,5430,5430,0
|
|
20240731,132900,220711620,5430,5430,5430,5430,1
|
|
20240731,132800,220706190,5430,5430,5430,5430,0
|
|
20240731,132700,220706190,5430,5430,5430,5430,1
|
|
20240731,132600,220700760,5430,5430,5430,5430,250
|
|
20240731,132500,219343260,5450,5450,5450,5450,0
|
|
20240731,132400,219343260,5450,5450,5450,5450,0
|
|
20240731,132300,219343260,5450,5450,5450,5450,1
|
|
20240731,132200,219337810,5430,5430,5430,5430,40
|
|
20240731,132100,219120610,5430,5430,5430,5430,0
|
|
20240731,132000,219120610,5430,5430,5430,5430,0
|
|
20240731,131900,219120610,5430,5430,5430,5430,0
|
|
20240731,131800,219120610,5430,5430,5430,5430,40
|
|
20240731,131700,218903410,5420,5420,5420,5420,0
|
|
20240731,131600,218903410,5420,5420,5420,5420,83
|
|
20240731,131500,218453550,5420,5420,5420,5420,0
|
|
20240731,131400,218453550,5420,5420,5420,5420,0
|
|
20240731,131300,218453550,5420,5420,5420,5420,0
|
|
20240731,131200,218453550,5420,5420,5420,5420,100
|
|
20240731,131100,217911550,5420,5430,5430,5420,2359
|
|
20240731,131000,205109270,5430,5430,5430,5430,0
|
|
20240731,130900,205109270,5430,5430,5430,5430,1
|
|
20240731,130800,205103840,5450,5430,5450,5430,51
|
|
20240731,130700,204826890,5430,5430,5430,5430,102
|
|
20240731,130600,204273030,5430,5430,5430,5430,0
|
|
20240731,130500,204273030,5430,5440,5440,5430,784
|
|
20240731,130400,200011170,5440,5440,5440,5440,0
|
|
20240731,130300,200011170,5440,5440,5440,5440,0
|
|
20240731,130200,200011170,5440,5430,5440,5430,136
|
|
20240731,130100,199271690,5430,5430,5430,5430,0
|
|
20240731,130000,199271690,5430,5430,5430,5430,0
|
|
20240731,125900,199271690,5430,5430,5430,5430,0
|
|
20240731,125800,199271690,5430,5430,5430,5430,0
|
|
20240731,125700,199271690,5430,5430,5430,5430,0
|
|
20240731,125600,199271690,5430,5430,5430,5430,19
|
|
20240731,125500,199168520,5440,5440,5440,5440,0
|
|
20240731,125400,199168520,5440,5440,5440,5440,173
|
|
20240731,125300,198227400,5430,5430,5430,5430,0
|
|
20240731,125200,198227400,5430,5430,5430,5430,44
|
|
20240731,125100,197988480,5430,5430,5430,5430,10
|
|
20240731,125000,197934180,5440,5430,5440,5430,102
|
|
20240731,124900,197379320,5430,5430,5430,5430,0
|
|
20240731,124800,197379320,5430,5440,5440,5430,85
|
|
20240731,124700,196916930,5440,5440,5440,5440,50
|
|
20240731,124600,196644930,5430,5430,5430,5430,7
|
|
20240731,124500,196606920,5430,5430,5430,5430,1
|
|
20240731,124400,196601490,5440,5440,5440,5440,0
|
|
20240731,124300,196601490,5440,5440,5440,5440,100
|
|
20240731,124200,196057490,5430,5430,5430,5430,40
|
|
20240731,124100,195840290,5430,5430,5430,5430,3
|
|
20240731,124000,195824000,5430,5430,5430,5430,0
|
|
20240731,123900,195824000,5430,5440,5440,5430,57
|
|
20240731,123800,195513930,5430,5430,5430,5430,0
|
|
20240731,123700,195513930,5430,5430,5430,5430,251
|
|
20240731,123600,194151000,5430,5430,5430,5430,724
|
|
20240731,123500,190219680,5430,5430,5430,5430,17
|
|
20240731,123400,190127370,5430,5430,5430,5430,18
|
|
20240731,123300,190029630,5430,5430,5430,5430,0
|
|
20240731,123200,190029630,5430,5430,5430,5430,1
|
|
20240731,123100,190024200,5430,5430,5430,5430,0
|
|
20240731,123000,190024200,5430,5430,5430,5430,4
|
|
20240731,122900,190002480,5420,5420,5420,5420,0
|
|
20240731,122800,190002480,5420,5420,5420,5420,0
|
|
20240731,122700,190002480,5420,5430,5430,5420,8
|
|
20240731,122600,189959050,5440,5440,5440,5440,50
|
|
20240731,122500,189687050,5440,5440,5440,5440,1
|
|
20240731,122400,189681610,5440,5440,5440,5440,0
|
|
20240731,122300,189681610,5440,5440,5440,5440,2
|
|
20240731,122200,189670730,5430,5430,5430,5430,44
|
|
20240731,122100,189431810,5420,5420,5420,5420,0
|
|
20240731,122000,189431810,5420,5420,5420,5420,211
|
|
20240731,121900,188288190,5440,5440,5440,5440,1
|
|
20240731,121800,188282750,5420,5420,5420,5420,0
|
|
20240731,121700,188282750,5420,5430,5430,5420,201
|
|
20240731,121600,187193320,5450,5450,5450,5450,0
|
|
20240731,121500,187193320,5450,5450,5450,5450,0
|
|
20240731,121400,187193320,5450,5450,5450,5450,0
|
|
20240731,121300,187193320,5450,5450,5450,5450,0
|
|
20240731,121200,187193320,5450,5450,5450,5450,0
|
|
20240731,121100,187193320,5450,5440,5450,5440,558
|
|
20240731,121000,184152230,5440,5440,5440,5430,96
|
|
20240731,120900,183630900,5440,5440,5440,5440,0
|
|
20240731,120800,183630900,5440,5440,5440,5440,1
|
|
20240731,120700,183625460,5440,5440,5450,5440,278
|
|
20240731,120600,182110420,5450,5450,5450,5450,0
|
|
20240731,120500,182110420,5450,5450,5450,5450,411
|
|
20240731,120400,179870470,5450,5440,5450,5440,1682
|
|
20240731,120300,170704210,5440,5440,5440,5440,10
|
|
20240731,120200,170649810,5430,5430,5430,5430,44
|
|
20240731,120100,170410890,5420,5440,5440,5420,220
|
|
20240731,120000,169217490,5440,5420,5440,5420,102
|
|
20240731,115900,168662650,5420,5420,5420,5420,20
|
|
20240731,115800,168554250,5420,5420,5420,5420,0
|
|
20240731,115700,168554250,5420,5420,5420,5420,0
|
|
20240731,115600,168554250,5420,5440,5440,5420,105
|
|
20240731,115500,167983110,5440,5430,5440,5420,1873
|
|
20240731,115400,157808320,5430,5430,5430,5430,0
|
|
20240731,115300,157808320,5430,5430,5430,5430,0
|
|
20240731,115200,157808320,5430,5430,5430,5430,1
|
|
20240731,115100,157802890,5420,5420,5420,5420,0
|
|
20240731,115000,157802890,5420,5420,5420,5420,1
|
|
20240731,114900,157797470,5420,5420,5420,5420,1
|
|
20240731,114800,157792050,5420,5420,5420,5420,0
|
|
20240731,114700,157792050,5420,5420,5420,5420,3
|
|
20240731,114600,157775790,5420,5420,5420,5410,47
|
|
20240731,114500,157521060,5410,5410,5410,5410,0
|
|
20240731,114400,157521060,5410,5410,5410,5410,0
|
|
20240731,114300,157521060,5410,5410,5410,5410,100
|
|
20240731,114200,156980060,5410,5420,5420,5410,304
|
|
20240731,114100,155333380,5420,5420,5420,5420,0
|
|
20240731,114000,155333380,5420,5420,5420,5420,1
|
|
20240731,113900,155327960,5420,5430,5430,5420,151
|
|
20240731,113800,154509040,5420,5420,5420,5420,0
|
|
20240731,113700,154509040,5420,5420,5420,5420,1
|
|
20240731,113600,154503620,5420,5420,5420,5420,77
|
|
20240731,113500,154086280,5410,5410,5410,5410,0
|
|
20240731,113400,154086280,5410,5410,5410,5410,0
|
|
20240731,113300,154086280,5410,5410,5410,5410,0
|
|
20240731,113200,154086280,5410,5420,5420,5410,630
|
|
20240731,113100,150677510,5420,5420,5420,5420,502
|
|
20240731,113000,147956670,5420,5420,5420,5420,2
|
|
20240731,112900,147945830,5420,5420,5420,5420,1
|
|
20240731,112800,147940410,5420,5420,5420,5420,1
|
|
20240731,112700,147934990,5420,5420,5420,5420,1
|
|
20240731,112600,147929570,5420,5420,5420,5420,5
|
|
20240731,112500,147902470,5420,5420,5420,5420,0
|
|
20240731,112400,147902470,5420,5420,5420,5420,0
|
|
20240731,112300,147902470,5420,5420,5420,5420,39
|
|
20240731,112200,147691090,5410,5420,5420,5410,489
|
|
20240731,112100,145042010,5420,5420,5420,5420,0
|
|
20240731,112000,145042010,5420,5420,5420,5420,701
|
|
20240731,111900,141242590,5420,5420,5420,5420,0
|
|
20240731,111800,141242590,5420,5420,5420,5420,0
|
|
20240731,111700,141242590,5420,5420,5420,5420,0
|
|
20240731,111600,141242590,5420,5420,5420,5420,5
|
|
20240731,111500,141215490,5420,5420,5420,5420,0
|
|
20240731,111400,141215490,5420,5420,5420,5420,0
|
|
20240731,111300,141215490,5420,5420,5420,5420,0
|
|
20240731,111200,141215490,5420,5420,5420,5420,210
|
|
20240731,111100,140077290,5420,5420,5420,5420,0
|
|
20240731,111000,140077290,5420,5420,5420,5420,0
|
|
20240731,110900,140077290,5420,5420,5420,5420,0
|
|
20240731,110800,140077290,5420,5430,5430,5420,114
|
|
20240731,110700,139458280,5430,5430,5430,5430,0
|
|
20240731,110600,139458280,5430,5430,5430,5430,0
|
|
20240731,110500,139458280,5430,5430,5430,5430,0
|
|
20240731,110400,139458280,5430,5430,5430,5430,2
|
|
20240731,110300,139447420,5430,5430,5430,5430,0
|
|
20240731,110200,139447420,5430,5430,5430,5430,0
|
|
20240731,110100,139447420,5430,5430,5430,5430,1
|
|
20240731,110000,139441990,5410,5410,5410,5410,2
|
|
20240731,105900,139431170,5410,5410,5410,5410,1
|
|
20240731,105800,139425760,5410,5410,5410,5410,0
|
|
20240731,105700,139425760,5410,5410,5410,5410,1
|
|
20240731,105600,139420350,5410,5440,5440,5410,143
|
|
20240731,105500,138646470,5410,5410,5410,5410,0
|
|
20240731,105400,138646470,5410,5410,5410,5410,10
|
|
20240731,105300,138592370,5400,5400,5400,5400,0
|
|
20240731,105200,138592370,5400,5400,5400,5400,370
|
|
20240731,105100,136594370,5400,5400,5400,5400,0
|
|
20240731,105000,136594370,5400,5410,5410,5400,231
|
|
20240731,104900,135344670,5410,5410,5410,5410,0
|
|
20240731,104800,135344670,5410,5410,5410,5410,0
|
|
20240731,104700,135344670,5410,5420,5420,5410,918
|
|
20240731,104600,130373780,5420,5420,5420,5420,5
|
|
20240731,104500,130346680,5420,5420,5420,5420,190
|
|
20240731,104400,129316880,5420,5420,5420,5420,46
|
|
20240731,104300,129067560,5420,5420,5420,5400,505
|
|
20240731,104200,126337220,5420,5420,5420,5420,136
|
|
20240731,104100,125600100,5440,5430,5440,5430,10
|
|
20240731,104000,125545720,5430,5410,5430,5410,3
|
|
20240731,103900,125529470,5420,5430,5430,5420,151
|
|
20240731,103800,124711040,5430,5420,5430,5420,121
|
|
20240731,103700,124055210,5420,5420,5420,5420,0
|
|
20240731,103600,124055210,5420,5420,5420,5420,0
|
|
20240731,103500,124055210,5420,5440,5440,5420,100
|
|
20240731,103400,123512810,5430,5420,5430,5420,96
|
|
20240731,103300,122991990,5420,5420,5420,5420,50
|
|
20240731,103200,122720990,5420,5430,5430,5420,156
|
|
20240731,103100,121875460,5420,5420,5420,5420,0
|
|
20240731,103000,121875460,5420,5430,5430,5420,154
|
|
20240731,102900,121040770,5420,5420,5420,5420,112
|
|
20240731,102800,120433730,5440,5440,5440,5440,1
|
|
20240731,102700,120428290,5420,5420,5440,5420,930
|
|
20240731,102600,115369250,5420,5420,5420,5420,110
|
|
20240731,102500,114773050,5430,5430,5430,5430,0
|
|
20240731,102400,114773050,5430,5420,5430,5410,529
|
|
20240731,102300,111906930,5430,5430,5430,5430,0
|
|
20240731,102200,111906930,5430,5420,5430,5420,37
|
|
20240731,102100,111706380,5420,5420,5420,5420,0
|
|
20240731,102000,111706380,5420,5420,5420,5420,141
|
|
20240731,101900,110942160,5430,5430,5430,5430,1
|
|
20240731,101800,110936730,5420,5420,5420,5420,0
|
|
20240731,101700,110936730,5420,5430,5430,5420,141
|
|
20240731,101600,110172500,5440,5440,5440,5440,2
|
|
20240731,101500,110161620,5420,5430,5430,5420,242
|
|
20240731,101400,108849460,5440,5440,5440,5440,0
|
|
20240731,101300,108849460,5440,5440,5440,5440,1
|
|
20240731,101200,108844020,5440,5430,5440,5430,41
|
|
20240731,101100,108621380,5430,5430,5430,5430,129
|
|
20240731,101000,107920910,5430,5430,5430,5430,747
|
|
20240731,100900,103864700,5420,5420,5420,5420,0
|
|
20240731,100800,103864700,5420,5420,5420,5420,71
|
|
20240731,100700,103479880,5420,5420,5420,5420,64
|
|
20240731,100600,103133000,5420,5430,5430,5420,86
|
|
20240731,100500,102666870,5420,5420,5420,5420,55
|
|
20240731,100400,102368770,5430,5420,5430,5420,8
|
|
20240731,100300,102325370,5420,5420,5420,5420,40
|
|
20240731,100200,102108570,5420,5420,5420,5420,30
|
|
20240731,100100,101945970,5420,5420,5420,5420,75
|
|
20240731,100000,101539470,5420,5410,5420,5410,6
|
|
20240731,095900,101506960,5410,5410,5410,5410,0
|
|
20240731,095800,101506960,5410,5410,5410,5410,0
|
|
20240731,095700,101506960,5410,5420,5420,5410,192
|
|
20240731,095600,100466330,5430,5420,5430,5420,198
|
|
20240731,095500,99391340,5400,5400,5400,5400,0
|
|
20240731,095400,99391340,5400,5400,5400,5400,0
|
|
20240731,095300,99391340,5400,5420,5420,5400,726
|
|
20240731,095200,95469260,5420,5420,5420,5420,301
|
|
20240731,095100,93837840,5420,5420,5420,5420,46
|
|
20240731,095000,93588520,5430,5420,5430,5420,5
|
|
20240731,094900,93561380,5420,5420,5420,5420,0
|
|
20240731,094800,93561380,5420,5420,5420,5420,5
|
|
20240731,094700,93534280,5420,5420,5420,5420,79
|
|
20240731,094600,93106100,5410,5410,5420,5410,178
|
|
20240731,094500,92143110,5410,5410,5410,5410,0
|
|
20240731,094400,92143110,5410,5410,5410,5410,43
|
|
20240731,094300,91910480,5410,5420,5420,5410,62
|
|
20240731,094200,91574460,5420,5420,5420,5420,135
|
|
20240731,094100,90842760,5420,5420,5420,5420,142
|
|
20240731,094000,90073120,5420,5420,5420,5420,52
|
|
20240731,093900,89791280,5420,5430,5430,5420,1631
|
|
20240731,093800,80946710,5430,5430,5430,5430,0
|
|
20240731,093700,80946710,5430,5430,5430,5430,383
|
|
20240731,093600,78867020,5440,5440,5440,5440,0
|
|
20240731,093500,78867020,5440,5440,5440,5440,172
|
|
20240731,093400,77931340,5440,5440,5440,5440,423
|
|
20240731,093300,75630220,5440,5440,5440,5440,0
|
|
20240731,093200,75630220,5440,5440,5440,5440,1
|
|
20240731,093100,75624780,5440,5450,5450,5440,149
|
|
20240731,093000,74813220,5430,5430,5430,5430,7
|
|
20240731,092900,74775210,5430,5450,5450,5430,3
|
|
20240731,092800,74758890,5450,5430,5450,5430,262
|
|
20240731,092700,73336190,5430,5430,5430,5430,1
|
|
20240731,092600,73330760,5450,5450,5450,5440,7
|
|
20240731,092500,73292660,5430,5430,5430,5430,1
|
|
20240731,092400,73287230,5450,5450,5450,5450,3
|
|
20240731,092300,73270880,5460,5450,5460,5450,262
|
|
20240731,092200,71840560,5460,5450,5460,5430,2442
|
|
20240731,092100,58532160,5440,5430,5440,5430,2177
|
|
20240731,092000,46696570,5430,5430,5430,5430,1040
|
|
20240731,091900,41049370,5430,5430,5430,5430,160
|
|
20240731,091800,40180570,5440,5420,5440,5420,3282
|
|
20240731,091700,22377290,5410,5420,5420,5410,94
|
|
20240731,091600,21867880,5410,5420,5420,5410,180
|
|
20240731,091500,20892320,5420,5400,5420,5400,224
|
|
20240731,091400,19681900,5420,5400,5420,5400,38
|
|
20240731,091300,19476600,5400,5400,5400,5400,18
|
|
20240731,091200,19379400,5400,5390,5400,5390,72
|
|
20240731,091100,18991000,5390,5390,5390,5390,1307
|
|
20240731,091000,11946270,5390,5390,5390,5390,1421
|
|
20240731,090900,4287080,5390,5390,5390,5390,0
|
|
20240731,090800,4287080,5390,5410,5410,5390,32
|
|
20240731,090700,4114580,5390,5410,5410,5390,185
|
|
20240731,090600,3116130,5420,5420,5420,5420,38
|
|
20240731,090500,2910170,5420,5420,5420,5420,59
|
|
20240731,090400,2590390,5420,5410,5420,5410,35
|
|
20240731,090300,2400700,5420,5420,5420,5420,84
|
|
20240731,090200,1945420,5420,5410,5420,5410,49
|
|
20240731,090100,1679920,5420,5430,5430,5390,39
|
|
20240731,090000,1469640,5370,5430,5440,5370,271
|