636 lines
30 KiB
CSV
636 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230731,193300,284828670,5500,5500,5500,5500,1121
|
|
20230731,193200,284828670,5500,5500,5500,5500,0
|
|
20230731,193100,284828670,5500,5500,5500,5500,0
|
|
20230731,193000,284828670,5500,5500,5500,5500,0
|
|
20230731,192900,284828670,5500,5500,5500,5500,0
|
|
20230731,192800,284828670,5500,5500,5500,5500,0
|
|
20230731,192700,284828670,5500,5500,5500,5500,0
|
|
20230731,192600,284828670,5500,5500,5500,5500,0
|
|
20230731,192500,284828670,5500,5500,5500,5500,0
|
|
20230731,192400,284828670,5500,5500,5500,5500,0
|
|
20230731,192300,284828670,5500,5500,5500,5500,0
|
|
20230731,192200,284828670,5500,5500,5500,5500,0
|
|
20230731,192100,284828670,5500,5500,5500,5500,0
|
|
20230731,192000,284828670,5500,5500,5500,5500,0
|
|
20230731,191900,284828670,5500,5500,5500,5500,0
|
|
20230731,191800,284828670,5500,5500,5500,5500,0
|
|
20230731,191700,284828670,5500,5500,5500,5500,0
|
|
20230731,191600,284828670,5500,5500,5500,5500,0
|
|
20230731,191500,284828670,5500,5500,5500,5500,0
|
|
20230731,191400,284828670,5500,5500,5500,5500,0
|
|
20230731,191300,284828670,5500,5500,5500,5500,0
|
|
20230731,191200,284828670,5500,5500,5500,5500,0
|
|
20230731,191100,284828670,5500,5500,5500,5500,0
|
|
20230731,191000,284828670,5500,5500,5500,5500,0
|
|
20230731,190900,284828670,5500,5500,5500,5500,0
|
|
20230731,190800,284828670,5500,5500,5500,5500,0
|
|
20230731,190700,284828670,5500,5500,5500,5500,0
|
|
20230731,190600,284828670,5500,5500,5500,5500,0
|
|
20230731,190500,284828670,5500,5500,5500,5500,0
|
|
20230731,190400,284828670,5500,5500,5500,5500,0
|
|
20230731,190300,284828670,5500,5500,5500,5500,1121
|
|
20230731,190200,284828670,5500,5500,5500,5500,0
|
|
20230731,190100,284828670,5500,5500,5500,5500,0
|
|
20230731,190000,284828670,5500,5500,5500,5500,0
|
|
20230731,185900,284828670,5500,5500,5500,5500,0
|
|
20230731,185800,284828670,5500,5500,5500,5500,0
|
|
20230731,185700,284828670,5500,5500,5500,5500,0
|
|
20230731,185600,284828670,5500,5500,5500,5500,0
|
|
20230731,185500,284828670,5500,5500,5500,5500,0
|
|
20230731,185400,284828670,5500,5500,5500,5500,0
|
|
20230731,185300,284828670,5500,5500,5500,5500,0
|
|
20230731,185200,284828670,5500,5500,5500,5500,0
|
|
20230731,185100,284828670,5500,5500,5500,5500,0
|
|
20230731,185000,284828670,5500,5500,5500,5500,0
|
|
20230731,184900,284828670,5500,5500,5500,5500,0
|
|
20230731,184800,284828670,5500,5500,5500,5500,0
|
|
20230731,184700,284828670,5500,5500,5500,5500,0
|
|
20230731,184600,284828670,5500,5500,5500,5500,0
|
|
20230731,184500,284828670,5500,5500,5500,5500,0
|
|
20230731,184400,284828670,5500,5500,5500,5500,0
|
|
20230731,184300,284828670,5500,5500,5500,5500,0
|
|
20230731,184200,284828670,5500,5500,5500,5500,0
|
|
20230731,184100,284828670,5500,5500,5500,5500,0
|
|
20230731,184000,284828670,5500,5500,5500,5500,0
|
|
20230731,183900,284828670,5500,5500,5500,5500,0
|
|
20230731,183800,284828670,5500,5500,5500,5500,0
|
|
20230731,183700,284828670,5500,5500,5500,5500,0
|
|
20230731,183600,284828670,5500,5500,5500,5500,0
|
|
20230731,183500,284828670,5500,5500,5500,5500,0
|
|
20230731,183400,284828670,5500,5500,5500,5500,0
|
|
20230731,183300,284828670,5500,5500,5500,5500,1121
|
|
20230731,183200,284828670,5500,5500,5500,5500,0
|
|
20230731,183100,284828670,5500,5500,5500,5500,0
|
|
20230731,183000,284828670,5500,5500,5500,5500,0
|
|
20230731,182900,284828670,5500,5500,5500,5500,0
|
|
20230731,182800,284828670,5500,5500,5500,5500,0
|
|
20230731,182700,284828670,5500,5500,5500,5500,0
|
|
20230731,182600,284828670,5500,5500,5500,5500,0
|
|
20230731,182500,284828670,5500,5500,5500,5500,0
|
|
20230731,182400,284828670,5500,5500,5500,5500,0
|
|
20230731,182300,284828670,5500,5500,5500,5500,0
|
|
20230731,182200,284828670,5500,5500,5500,5500,0
|
|
20230731,182100,284828670,5500,5500,5500,5500,0
|
|
20230731,182000,284828670,5500,5500,5500,5500,0
|
|
20230731,181900,284828670,5500,5500,5500,5500,0
|
|
20230731,181800,284828670,5500,5500,5500,5500,0
|
|
20230731,181700,284828670,5500,5500,5500,5500,0
|
|
20230731,181600,284828670,5500,5500,5500,5500,0
|
|
20230731,181500,284828670,5500,5500,5500,5500,0
|
|
20230731,181400,284828670,5500,5500,5500,5500,0
|
|
20230731,181300,284828670,5500,5500,5500,5500,0
|
|
20230731,181200,284828670,5500,5500,5500,5500,0
|
|
20230731,181100,284828670,5500,5500,5500,5500,0
|
|
20230731,181000,284828670,5500,5500,5500,5500,0
|
|
20230731,180900,284828670,5500,5500,5500,5500,0
|
|
20230731,180800,284828670,5500,5500,5500,5500,0
|
|
20230731,180700,284828670,5500,5500,5500,5500,0
|
|
20230731,180600,284828670,5500,5500,5500,5500,0
|
|
20230731,180500,284828670,5500,5500,5500,5500,0
|
|
20230731,180400,284828670,5500,5500,5500,5500,0
|
|
20230731,180300,284828670,5500,5500,5500,5500,1121
|
|
20230731,180200,284828670,5500,5500,5500,5500,0
|
|
20230731,180100,284828670,5500,5500,5500,5500,0
|
|
20230731,180000,284828670,5500,5500,5500,5500,0
|
|
20230731,175900,284828670,5500,5500,5500,5500,0
|
|
20230731,175800,284828670,5500,5500,5500,5500,0
|
|
20230731,175700,284828670,5500,5500,5500,5500,0
|
|
20230731,175600,284828670,5500,5500,5500,5500,0
|
|
20230731,175500,284828670,5500,5500,5500,5500,0
|
|
20230731,175400,284828670,5500,5500,5500,5500,0
|
|
20230731,175300,284828670,5500,5500,5500,5500,0
|
|
20230731,175200,284828670,5500,5500,5500,5500,0
|
|
20230731,175100,284828670,5500,5500,5500,5500,0
|
|
20230731,175000,284828670,5500,5500,5500,5500,0
|
|
20230731,174900,284828670,5500,5500,5500,5500,0
|
|
20230731,174800,284828670,5500,5500,5500,5500,0
|
|
20230731,174700,284828670,5500,5500,5500,5500,0
|
|
20230731,174600,284828670,5500,5500,5500,5500,0
|
|
20230731,174500,284828670,5500,5500,5500,5500,0
|
|
20230731,174400,284828670,5500,5500,5500,5500,0
|
|
20230731,174300,284828670,5500,5500,5500,5500,0
|
|
20230731,174200,284828670,5500,5500,5500,5500,0
|
|
20230731,174100,284828670,5500,5500,5500,5500,0
|
|
20230731,174000,284828670,5500,5500,5500,5500,0
|
|
20230731,173900,284828670,5500,5500,5500,5500,0
|
|
20230731,173800,284828670,5500,5500,5500,5500,0
|
|
20230731,173700,284828670,5500,5500,5500,5500,0
|
|
20230731,173600,284828670,5500,5500,5500,5500,0
|
|
20230731,173500,284828670,5500,5500,5500,5500,0
|
|
20230731,173400,284828670,5500,5500,5500,5500,0
|
|
20230731,173300,284828670,5500,5500,5500,5500,1121
|
|
20230731,173200,284828670,5500,5500,5500,5500,0
|
|
20230731,173100,284828670,5500,5500,5500,5500,0
|
|
20230731,173000,284828670,5500,5500,5500,5500,0
|
|
20230731,172900,284828670,5500,5500,5500,5500,0
|
|
20230731,172800,284828670,5500,5500,5500,5500,0
|
|
20230731,172700,284828670,5500,5500,5500,5500,0
|
|
20230731,172600,284828670,5500,5500,5500,5500,0
|
|
20230731,172500,284828670,5500,5500,5500,5500,0
|
|
20230731,172400,284828670,5500,5500,5500,5500,0
|
|
20230731,172300,284828670,5500,5500,5500,5500,0
|
|
20230731,172200,284828670,5500,5500,5500,5500,0
|
|
20230731,172100,284828670,5500,5500,5500,5500,0
|
|
20230731,172000,284828670,5500,5500,5500,5500,0
|
|
20230731,171900,284828670,5500,5500,5500,5500,0
|
|
20230731,171800,284828670,5500,5500,5500,5500,0
|
|
20230731,171700,284828670,5500,5500,5500,5500,0
|
|
20230731,171600,284828670,5500,5500,5500,5500,0
|
|
20230731,171500,284828670,5500,5500,5500,5500,0
|
|
20230731,171400,284828670,5500,5500,5500,5500,0
|
|
20230731,171300,284828670,5500,5500,5500,5500,0
|
|
20230731,171200,284828670,5500,5500,5500,5500,0
|
|
20230731,171100,284828670,5500,5500,5500,5500,0
|
|
20230731,171000,284828670,5500,5500,5500,5500,0
|
|
20230731,170900,284828670,5500,5500,5500,5500,0
|
|
20230731,170800,284828670,5500,5500,5500,5500,0
|
|
20230731,170700,284828670,5500,5500,5500,5500,0
|
|
20230731,170600,284828670,5500,5500,5500,5500,0
|
|
20230731,170500,284828670,5500,5500,5500,5500,0
|
|
20230731,170400,284828670,5500,5500,5500,5500,0
|
|
20230731,170300,284828670,5500,5500,5500,5500,1121
|
|
20230731,170200,284828670,5500,5500,5500,5500,0
|
|
20230731,170100,284828670,5500,5500,5500,5500,0
|
|
20230731,170000,284828670,5500,5500,5500,5500,0
|
|
20230731,165900,284828670,5500,5500,5500,5500,0
|
|
20230731,165800,284828670,5500,5500,5500,5500,0
|
|
20230731,165700,284828670,5500,5500,5500,5500,0
|
|
20230731,165600,284828670,5500,5500,5500,5500,0
|
|
20230731,165500,284828670,5500,5500,5500,5500,0
|
|
20230731,165400,284828670,5500,5500,5500,5500,0
|
|
20230731,165300,284828670,5500,5500,5500,5500,0
|
|
20230731,165200,284828670,5500,5500,5500,5500,0
|
|
20230731,165100,284828670,5500,5500,5500,5500,0
|
|
20230731,165000,284828670,5500,5500,5500,5500,0
|
|
20230731,164900,284828670,5500,5500,5500,5500,0
|
|
20230731,164800,284828670,5500,5500,5500,5500,0
|
|
20230731,164700,284828670,5500,5500,5500,5500,0
|
|
20230731,164600,284828670,5500,5500,5500,5500,0
|
|
20230731,164500,284828670,5500,5500,5500,5500,0
|
|
20230731,164400,284828670,5500,5500,5500,5500,0
|
|
20230731,164300,284828670,5500,5500,5500,5500,0
|
|
20230731,164200,284828670,5500,5500,5500,5500,0
|
|
20230731,164100,284828670,5500,5500,5500,5500,0
|
|
20230731,164000,284828670,5500,5500,5500,5500,0
|
|
20230731,163900,284828670,5500,5500,5500,5500,0
|
|
20230731,163800,284828670,5500,5500,5500,5500,0
|
|
20230731,163700,284828670,5500,5500,5500,5500,0
|
|
20230731,163600,284828670,5500,5500,5500,5500,0
|
|
20230731,163500,284828670,5500,5500,5500,5500,0
|
|
20230731,163400,284828670,5500,5500,5500,5500,0
|
|
20230731,163300,284828670,5500,5500,5500,5500,1121
|
|
20230731,163200,284828670,5500,5500,5500,5500,0
|
|
20230731,163100,284828670,5500,5500,5500,5500,0
|
|
20230731,163000,284828670,5500,5500,5500,5500,0
|
|
20230731,162900,284828670,5500,5500,5500,5500,0
|
|
20230731,162800,284828670,5500,5500,5500,5500,0
|
|
20230731,162700,284828670,5500,5500,5500,5500,0
|
|
20230731,162600,284828670,5500,5500,5500,5500,0
|
|
20230731,162500,284828670,5500,5500,5500,5500,0
|
|
20230731,162400,284828670,5500,5500,5500,5500,0
|
|
20230731,162300,284828670,5500,5500,5500,5500,0
|
|
20230731,162200,284828670,5500,5500,5500,5500,0
|
|
20230731,162100,284828670,5500,5500,5500,5500,0
|
|
20230731,162000,284828670,5500,5500,5500,5500,0
|
|
20230731,161900,284828670,5500,5500,5500,5500,0
|
|
20230731,161800,284828670,5500,5500,5500,5500,0
|
|
20230731,161700,284828670,5500,5500,5500,5500,0
|
|
20230731,161600,284828670,5500,5500,5500,5500,0
|
|
20230731,161500,284828670,5500,5500,5500,5500,0
|
|
20230731,161400,284828670,5500,5500,5500,5500,0
|
|
20230731,161300,284828670,5500,5500,5500,5500,0
|
|
20230731,161200,284828670,5500,5500,5500,5500,0
|
|
20230731,161100,284828670,5500,5500,5500,5500,0
|
|
20230731,161000,284828670,5500,5500,5500,5500,0
|
|
20230731,160900,284828670,5500,5500,5500,5500,0
|
|
20230731,160800,284828670,5500,5500,5500,5500,0
|
|
20230731,160700,284828670,5500,5500,5500,5500,0
|
|
20230731,160600,284828670,5500,5500,5500,5500,0
|
|
20230731,160500,284828670,5500,5500,5500,5500,0
|
|
20230731,160400,284828670,5500,5500,5500,5500,0
|
|
20230731,160300,284828670,5500,5500,5500,5500,1121
|
|
20230731,160200,284828670,5500,5500,5500,5500,0
|
|
20230731,160100,284828670,5500,5500,5500,5500,0
|
|
20230731,160000,284828670,5500,5500,5500,5500,0
|
|
20230731,155900,284828670,5500,5500,5500,5500,0
|
|
20230731,155800,284828670,5500,5500,5500,5500,0
|
|
20230731,155700,284828670,5500,5500,5500,5500,0
|
|
20230731,155600,284828670,5500,5500,5500,5500,0
|
|
20230731,155500,284828670,5500,5500,5500,5500,0
|
|
20230731,155400,284828670,5500,5500,5500,5500,0
|
|
20230731,155300,284828670,5500,5500,5500,5500,0
|
|
20230731,155200,284828670,5500,5500,5500,5500,0
|
|
20230731,155100,284828670,5500,5500,5500,5500,0
|
|
20230731,155000,284828670,5500,5500,5500,5500,0
|
|
20230731,154900,284828670,5500,5500,5500,5500,0
|
|
20230731,154800,284828670,5500,5500,5500,5500,0
|
|
20230731,154700,284828670,5500,5500,5500,5500,0
|
|
20230731,154600,284828670,5500,5500,5500,5500,0
|
|
20230731,154500,284828670,5500,5500,5500,5500,0
|
|
20230731,154400,284828670,5500,5500,5500,5500,0
|
|
20230731,154300,284828670,5500,5500,5500,5500,0
|
|
20230731,154200,284828670,5500,5500,5500,5500,0
|
|
20230731,154100,284828670,5500,5500,5500,5500,0
|
|
20230731,154000,284828670,5500,5500,5500,5500,0
|
|
20230731,153900,284828670,5500,5500,5500,5500,0
|
|
20230731,153800,284828670,5500,5500,5500,5500,0
|
|
20230731,153700,284828670,5500,5500,5500,5500,0
|
|
20230731,153600,284828670,5500,5500,5500,5500,0
|
|
20230731,153500,284828670,5500,5500,5500,5500,0
|
|
20230731,153400,284828670,5500,5500,5500,5500,0
|
|
20230731,153300,284828670,5500,5500,5500,5500,1121
|
|
20230731,153200,284828670,5500,5500,5500,5500,0
|
|
20230731,153100,284828670,5500,5500,5500,5500,0
|
|
20230731,153000,284828670,5500,5500,5500,5500,1121
|
|
20230731,152900,278663170,5500,5500,5500,5500,0
|
|
20230731,152800,278663170,5500,5500,5500,5500,0
|
|
20230731,152700,278663170,5500,5500,5500,5500,0
|
|
20230731,152600,278663170,5500,5500,5500,5500,0
|
|
20230731,152500,278663170,5500,5500,5500,5500,0
|
|
20230731,152400,278663170,5500,5500,5500,5500,0
|
|
20230731,152300,278663170,5500,5500,5500,5500,0
|
|
20230731,152200,278663170,5500,5500,5500,5500,0
|
|
20230731,152100,278663170,5500,5500,5500,5500,0
|
|
20230731,152000,278663170,5500,5500,5500,5500,0
|
|
20230731,151900,278663170,5500,5500,5500,5500,50
|
|
20230731,151800,278388170,5510,5510,5510,5510,173
|
|
20230731,151700,277434940,5520,5520,5520,5520,0
|
|
20230731,151600,277434940,5520,5520,5520,5520,83
|
|
20230731,151500,276976780,5510,5510,5510,5510,105
|
|
20230731,151400,276398230,5520,5520,5520,5520,0
|
|
20230731,151300,276398230,5520,5520,5520,5520,0
|
|
20230731,151200,276398230,5520,5520,5520,5520,0
|
|
20230731,151100,276398230,5520,5520,5520,5520,0
|
|
20230731,151000,276398230,5520,5520,5520,5520,0
|
|
20230731,150900,276398230,5520,5520,5520,5520,0
|
|
20230731,150800,276398230,5520,5520,5520,5520,0
|
|
20230731,150700,276398230,5520,5520,5520,5520,0
|
|
20230731,150600,276398230,5520,5510,5520,5510,55
|
|
20230731,150500,276094660,5510,5510,5510,5510,0
|
|
20230731,150400,276094660,5510,5510,5510,5510,1
|
|
20230731,150300,276089150,5500,5500,5500,5500,429
|
|
20230731,150200,273729650,5500,5500,5500,5500,467
|
|
20230731,150100,271161150,5470,5470,5470,5470,0
|
|
20230731,150000,271161150,5470,5510,5520,5470,8430
|
|
20230731,145900,224976790,5510,5510,5510,5510,0
|
|
20230731,145800,224976790,5510,5510,5510,5510,0
|
|
20230731,145700,224976790,5510,5510,5510,5510,0
|
|
20230731,145600,224976790,5510,5510,5510,5510,0
|
|
20230731,145500,224976790,5510,5510,5510,5510,0
|
|
20230731,145400,224976790,5510,5510,5510,5510,0
|
|
20230731,145300,224976790,5510,5500,5510,5500,141
|
|
20230731,145200,224200880,5510,5510,5510,5510,0
|
|
20230731,145100,224200880,5510,5510,5510,5510,0
|
|
20230731,145000,224200880,5510,5510,5510,5510,5
|
|
20230731,144900,224173330,5510,5510,5510,5510,0
|
|
20230731,144800,224173330,5510,5510,5510,5510,0
|
|
20230731,144700,224173330,5510,5510,5510,5510,0
|
|
20230731,144600,224173330,5510,5510,5510,5510,0
|
|
20230731,144500,224173330,5510,5500,5510,5500,115
|
|
20230731,144400,223540720,5510,5510,5510,5510,0
|
|
20230731,144300,223540720,5510,5510,5510,5510,0
|
|
20230731,144200,223540720,5510,5510,5510,5510,1632
|
|
20230731,144100,214548400,5520,5520,5520,5520,2
|
|
20230731,144000,214537360,5510,5510,5510,5510,0
|
|
20230731,143900,214537360,5510,5510,5510,5510,0
|
|
20230731,143800,214537360,5510,5510,5510,5510,0
|
|
20230731,143700,214537360,5510,5510,5510,5510,0
|
|
20230731,143600,214537360,5510,5510,5510,5510,7
|
|
20230731,143500,214498790,5520,5520,5520,5520,0
|
|
20230731,143400,214498790,5520,5520,5520,5520,0
|
|
20230731,143300,214498790,5520,5520,5520,5520,0
|
|
20230731,143200,214498790,5520,5520,5520,5520,5
|
|
20230731,143100,214471190,5520,5520,5520,5520,0
|
|
20230731,143000,214471190,5520,5520,5520,5520,0
|
|
20230731,142900,214471190,5520,5520,5520,5520,0
|
|
20230731,142800,214471190,5520,5520,5520,5520,124
|
|
20230731,142700,213786710,5510,5510,5510,5510,0
|
|
20230731,142600,213786710,5510,5510,5510,5510,0
|
|
20230731,142500,213786710,5510,5510,5510,5510,0
|
|
20230731,142400,213786710,5510,5510,5510,5510,0
|
|
20230731,142300,213786710,5510,5510,5510,5510,0
|
|
20230731,142200,213786710,5510,5510,5510,5510,0
|
|
20230731,142100,213786710,5510,5510,5510,5510,0
|
|
20230731,142000,213786710,5510,5510,5510,5510,0
|
|
20230731,141900,213786710,5510,5510,5510,5510,0
|
|
20230731,141800,213786710,5510,5510,5510,5510,21
|
|
20230731,141700,213671000,5510,5510,5510,5510,0
|
|
20230731,141600,213671000,5510,5510,5510,5510,1
|
|
20230731,141500,213665490,5520,5520,5520,5520,40
|
|
20230731,141400,213444690,5510,5510,5510,5510,0
|
|
20230731,141300,213444690,5510,5510,5510,5510,0
|
|
20230731,141200,213444690,5510,5510,5520,5510,50
|
|
20230731,141100,213169110,5510,5510,5510,5510,22
|
|
20230731,141000,213047890,5510,5510,5510,5510,0
|
|
20230731,140900,213047890,5510,5510,5510,5510,0
|
|
20230731,140800,213047890,5510,5510,5510,5510,0
|
|
20230731,140700,213047890,5510,5510,5510,5510,1
|
|
20230731,140600,213042380,5520,5520,5520,5520,0
|
|
20230731,140500,213042380,5520,5520,5520,5520,0
|
|
20230731,140400,213042380,5520,5520,5520,5520,0
|
|
20230731,140300,213042380,5520,5520,5520,5520,0
|
|
20230731,140200,213042380,5520,5520,5520,5520,0
|
|
20230731,140100,213042380,5520,5520,5520,5520,182
|
|
20230731,140000,212037740,5520,5520,5520,5520,0
|
|
20230731,135900,212037740,5520,5520,5520,5520,0
|
|
20230731,135800,212037740,5520,5520,5520,5520,0
|
|
20230731,135700,212037740,5520,5520,5520,5520,0
|
|
20230731,135600,212037740,5520,5520,5520,5520,0
|
|
20230731,135500,212037740,5520,5520,5520,5520,0
|
|
20230731,135400,212037740,5520,5520,5520,5520,0
|
|
20230731,135300,212037740,5520,5520,5520,5520,0
|
|
20230731,135200,212037740,5520,5520,5520,5520,0
|
|
20230731,135100,212037740,5520,5520,5520,5520,6
|
|
20230731,135000,212004620,5520,5520,5520,5520,0
|
|
20230731,134900,212004620,5520,5520,5520,5520,0
|
|
20230731,134800,212004620,5520,5520,5520,5520,0
|
|
20230731,134700,212004620,5520,5520,5530,5520,62
|
|
20230731,134600,211662080,5530,5530,5530,5530,0
|
|
20230731,134500,211662080,5530,5530,5530,5530,7
|
|
20230731,134400,211623370,5530,5530,5530,5530,0
|
|
20230731,134300,211623370,5530,5530,5530,5530,0
|
|
20230731,134200,211623370,5530,5530,5530,5530,0
|
|
20230731,134100,211623370,5530,5530,5530,5530,0
|
|
20230731,134000,211623370,5530,5530,5530,5530,0
|
|
20230731,133900,211623370,5530,5530,5530,5530,0
|
|
20230731,133800,211623370,5530,5520,5530,5520,19
|
|
20230731,133700,211518480,5520,5520,5520,5520,0
|
|
20230731,133600,211518480,5520,5510,5520,5510,555
|
|
20230731,133500,208459430,5510,5510,5510,5510,0
|
|
20230731,133400,208459430,5510,5510,5510,5510,50
|
|
20230731,133300,208183930,5520,5520,5520,5520,0
|
|
20230731,133200,208183930,5520,5520,5520,5520,190
|
|
20230731,133100,207135130,5520,5530,5530,5520,393
|
|
20230731,133000,204961940,5530,5530,5530,5530,0
|
|
20230731,132900,204961940,5530,5530,5530,5530,0
|
|
20230731,132800,204961940,5530,5530,5530,5530,2
|
|
20230731,132700,204950880,5530,5530,5530,5530,0
|
|
20230731,132600,204950880,5530,5530,5530,5530,0
|
|
20230731,132500,204950880,5530,5530,5530,5530,26
|
|
20230731,132400,204807100,5550,5550,5550,5550,0
|
|
20230731,132300,204807100,5550,5550,5550,5550,0
|
|
20230731,132200,204807100,5550,5550,5550,5550,0
|
|
20230731,132100,204807100,5550,5550,5550,5550,0
|
|
20230731,132000,204807100,5550,5550,5550,5550,0
|
|
20230731,131900,204807100,5550,5550,5550,5550,0
|
|
20230731,131800,204807100,5550,5550,5550,5550,0
|
|
20230731,131700,204807100,5550,5540,5550,5540,84
|
|
20230731,131600,204341020,5530,5530,5530,5530,0
|
|
20230731,131500,204341020,5530,5530,5530,5530,757
|
|
20230731,131400,200154810,5550,5550,5550,5550,118
|
|
20230731,131300,199499910,5550,5530,5550,5530,1776
|
|
20230731,131200,189673310,5530,5510,5530,5510,1908
|
|
20230731,131100,179153780,5510,5510,5510,5510,122
|
|
20230731,131000,178481560,5510,5510,5510,5510,0
|
|
20230731,130900,178481560,5510,5510,5510,5510,1
|
|
20230731,130800,178476050,5500,5500,5500,5500,0
|
|
20230731,130700,178476050,5500,5500,5500,5500,0
|
|
20230731,130600,178476050,5500,5500,5500,5500,0
|
|
20230731,130500,178476050,5500,5500,5500,5500,0
|
|
20230731,130400,178476050,5500,5500,5500,5500,0
|
|
20230731,130300,178476050,5500,5500,5500,5500,0
|
|
20230731,130200,178476050,5500,5500,5500,5500,0
|
|
20230731,130100,178476050,5500,5500,5500,5500,2
|
|
20230731,130000,178465050,5520,5520,5520,5520,0
|
|
20230731,125900,178465050,5520,5520,5520,5520,0
|
|
20230731,125800,178465050,5520,5520,5520,5520,0
|
|
20230731,125700,178465050,5520,5510,5520,5500,326
|
|
20230731,125600,176670130,5510,5510,5510,5510,0
|
|
20230731,125500,176670130,5510,5510,5510,5510,0
|
|
20230731,125400,176670130,5510,5510,5510,5510,0
|
|
20230731,125300,176670130,5510,5510,5510,5510,0
|
|
20230731,125200,176670130,5510,5500,5510,5500,124
|
|
20230731,125100,175987890,5510,5510,5510,5510,0
|
|
20230731,125000,175987890,5510,5510,5510,5510,0
|
|
20230731,124900,175987890,5510,5510,5510,5510,2
|
|
20230731,124800,175976870,5510,5510,5510,5510,9
|
|
20230731,124700,175927280,5510,5510,5510,5510,1
|
|
20230731,124600,175921770,5510,5510,5510,5510,0
|
|
20230731,124500,175921770,5510,5510,5510,5510,0
|
|
20230731,124400,175921770,5510,5510,5510,5510,0
|
|
20230731,124300,175921770,5510,5510,5510,5510,0
|
|
20230731,124200,175921770,5510,5510,5510,5510,0
|
|
20230731,124100,175921770,5510,5510,5510,5510,1
|
|
20230731,124000,175916260,5520,5520,5520,5520,0
|
|
20230731,123900,175916260,5520,5520,5520,5520,0
|
|
20230731,123800,175916260,5520,5520,5520,5520,0
|
|
20230731,123700,175916260,5520,5520,5520,5520,20
|
|
20230731,123600,175805860,5530,5530,5530,5530,0
|
|
20230731,123500,175805860,5530,5530,5530,5530,0
|
|
20230731,123400,175805860,5530,5530,5530,5530,0
|
|
20230731,123300,175805860,5530,5530,5530,5530,0
|
|
20230731,123200,175805860,5530,5530,5530,5530,0
|
|
20230731,123100,175805860,5530,5530,5530,5530,0
|
|
20230731,123000,175805860,5530,5530,5530,5530,6
|
|
20230731,122900,175772680,5530,5520,5530,5510,665
|
|
20230731,122800,172107460,5520,5520,5520,5520,0
|
|
20230731,122700,172107460,5520,5520,5520,5520,0
|
|
20230731,122600,172107460,5520,5520,5520,5520,1
|
|
20230731,122500,172101940,5530,5530,5530,5530,0
|
|
20230731,122400,172101940,5530,5530,5530,5530,0
|
|
20230731,122300,172101940,5530,5530,5530,5530,0
|
|
20230731,122200,172101940,5530,5530,5530,5530,129
|
|
20230731,122100,171388570,5530,5530,5530,5530,0
|
|
20230731,122000,171388570,5530,5530,5530,5530,0
|
|
20230731,121900,171388570,5530,5530,5530,5530,0
|
|
20230731,121800,171388570,5530,5510,5530,5510,255
|
|
20230731,121700,169982900,5520,5520,5520,5520,0
|
|
20230731,121600,169982900,5520,5520,5520,5520,19
|
|
20230731,121500,169878020,5510,5510,5510,5510,0
|
|
20230731,121400,169878020,5510,5510,5510,5510,0
|
|
20230731,121300,169878020,5510,5510,5510,5510,0
|
|
20230731,121200,169878020,5510,5510,5510,5510,0
|
|
20230731,121100,169878020,5510,5510,5510,5510,0
|
|
20230731,121000,169878020,5510,5510,5510,5510,0
|
|
20230731,120900,169878020,5510,5510,5510,5510,0
|
|
20230731,120800,169878020,5510,5510,5510,5510,0
|
|
20230731,120700,169878020,5510,5510,5510,5510,9
|
|
20230731,120600,169828430,5530,5530,5530,5530,1
|
|
20230731,120500,169822900,5520,5520,5520,5520,0
|
|
20230731,120400,169822900,5520,5520,5520,5520,0
|
|
20230731,120300,169822900,5520,5520,5520,5520,0
|
|
20230731,120200,169822900,5520,5520,5520,5510,1081
|
|
20230731,120100,163864940,5530,5530,5530,5530,6
|
|
20230731,120000,163831760,5530,5530,5530,5530,0
|
|
20230731,115900,163831760,5530,5530,5530,5530,88
|
|
20230731,115800,163345120,5540,5540,5540,5540,0
|
|
20230731,115700,163345120,5540,5540,5540,5540,500
|
|
20230731,115600,160575120,5540,5540,5540,5540,0
|
|
20230731,115500,160575120,5540,5540,5540,5540,0
|
|
20230731,115400,160575120,5540,5540,5540,5540,0
|
|
20230731,115300,160575120,5540,5540,5540,5540,0
|
|
20230731,115200,160575120,5540,5540,5540,5540,0
|
|
20230731,115100,160575120,5540,5540,5540,5540,0
|
|
20230731,115000,160575120,5540,5540,5540,5540,9
|
|
20230731,114900,160525260,5540,5540,5540,5540,0
|
|
20230731,114800,160525260,5540,5540,5540,5540,0
|
|
20230731,114700,160525260,5540,5540,5540,5510,314
|
|
20230731,114600,158791730,5540,5540,5540,5540,0
|
|
20230731,114500,158791730,5540,5540,5540,5540,0
|
|
20230731,114400,158791730,5540,5540,5540,5540,1
|
|
20230731,114300,158786190,5520,5520,5520,5520,36
|
|
20230731,114200,158587470,5540,5540,5540,5540,0
|
|
20230731,114100,158587470,5540,5540,5540,5540,0
|
|
20230731,114000,158587470,5540,5530,5540,5530,116
|
|
20230731,113900,157945740,5540,5540,5540,5540,0
|
|
20230731,113800,157945740,5540,5540,5540,5540,0
|
|
20230731,113700,157945740,5540,5540,5540,5540,50
|
|
20230731,113600,157668740,5540,5540,5590,5540,2991
|
|
20230731,113500,141039180,5530,5530,5530,5530,0
|
|
20230731,113400,141039180,5530,5530,5530,5530,0
|
|
20230731,113300,141039180,5530,5530,5530,5530,0
|
|
20230731,113200,141039180,5530,5530,5530,5530,0
|
|
20230731,113100,141039180,5530,5530,5530,5530,0
|
|
20230731,113000,141039180,5530,5530,5530,5530,20
|
|
20230731,112900,140928580,5530,5530,5530,5530,0
|
|
20230731,112800,140928580,5530,5530,5530,5530,33
|
|
20230731,112700,140746090,5510,5510,5510,5510,0
|
|
20230731,112600,140746090,5510,5510,5510,5510,0
|
|
20230731,112500,140746090,5510,5510,5510,5510,0
|
|
20230731,112400,140746090,5510,5510,5510,5510,0
|
|
20230731,112300,140746090,5510,5510,5510,5510,0
|
|
20230731,112200,140746090,5510,5510,5510,5510,0
|
|
20230731,112100,140746090,5510,5510,5510,5510,0
|
|
20230731,112000,140746090,5510,5510,5510,5510,0
|
|
20230731,111900,140746090,5510,5510,5510,5510,0
|
|
20230731,111800,140746090,5510,5510,5510,5510,1
|
|
20230731,111700,140740580,5520,5510,5520,5510,259
|
|
20230731,111600,139312550,5500,5500,5500,5500,0
|
|
20230731,111500,139312550,5500,5500,5500,5500,0
|
|
20230731,111400,139312550,5500,5500,5500,5500,0
|
|
20230731,111300,139312550,5500,5500,5500,5500,0
|
|
20230731,111200,139312550,5500,5500,5500,5500,0
|
|
20230731,111100,139312550,5500,5500,5500,5500,50
|
|
20230731,111000,139037550,5500,5500,5500,5500,16
|
|
20230731,110900,138949550,5510,5510,5510,5510,0
|
|
20230731,110800,138949550,5510,5510,5510,5510,0
|
|
20230731,110700,138949550,5510,5510,5510,5510,0
|
|
20230731,110600,138949550,5510,5510,5510,5510,0
|
|
20230731,110500,138949550,5510,5510,5510,5510,0
|
|
20230731,110400,138949550,5510,5510,5510,5510,0
|
|
20230731,110300,138949550,5510,5510,5510,5510,4
|
|
20230731,110200,138927510,5510,5510,5510,5510,0
|
|
20230731,110100,138927510,5510,5510,5510,5510,0
|
|
20230731,110000,138927510,5510,5510,5510,5510,6
|
|
20230731,105900,138894450,5510,5500,5510,5500,216
|
|
20230731,105800,137706110,5510,5520,5520,5510,272
|
|
20230731,105700,136205120,5530,5530,5530,5530,30
|
|
20230731,105600,136039220,5530,5530,5530,5530,0
|
|
20230731,105500,136039220,5530,5530,5530,5530,20
|
|
20230731,105400,135928620,5530,5530,5530,5530,0
|
|
20230731,105300,135928620,5530,5530,5530,5530,110
|
|
20230731,105200,135320320,5530,5530,5530,5530,0
|
|
20230731,105100,135320320,5530,5530,5530,5530,0
|
|
20230731,105000,135320320,5530,5530,5530,5520,73
|
|
20230731,104900,134916640,5530,5530,5530,5530,0
|
|
20230731,104800,134916640,5530,5530,5530,5530,117
|
|
20230731,104700,134269630,5540,5540,5540,5540,0
|
|
20230731,104600,134269630,5540,5540,5540,5540,0
|
|
20230731,104500,134269630,5540,5540,5540,5540,18
|
|
20230731,104400,134169910,5530,5530,5530,5530,0
|
|
20230731,104300,134169910,5530,5530,5530,5530,0
|
|
20230731,104200,134169910,5530,5510,5530,5510,1165
|
|
20230731,104100,127736350,5510,5510,5510,5510,114
|
|
20230731,104000,127108210,5500,5500,5500,5500,0
|
|
20230731,103900,127108210,5500,5500,5500,5500,226
|
|
20230731,103800,125865210,5510,5500,5510,5500,873
|
|
20230731,103700,121062400,5500,5500,5500,5500,2
|
|
20230731,103600,121051400,5510,5510,5510,5510,0
|
|
20230731,103500,121051400,5510,5500,5510,5500,699
|
|
20230731,103400,117205710,5510,5510,5510,5510,50
|
|
20230731,103300,116930210,5510,5510,5510,5510,0
|
|
20230731,103200,116930210,5510,5510,5510,5510,0
|
|
20230731,103100,116930210,5510,5510,5510,5510,1
|
|
20230731,103000,116924700,5510,5510,5510,5510,0
|
|
20230731,102900,116924700,5510,5510,5510,5510,0
|
|
20230731,102800,116924700,5510,5510,5510,5510,0
|
|
20230731,102700,116924700,5510,5510,5510,5510,0
|
|
20230731,102600,116924700,5510,5510,5510,5510,0
|
|
20230731,102500,116924700,5510,5510,5510,5510,0
|
|
20230731,102400,116924700,5510,5510,5510,5510,0
|
|
20230731,102300,116924700,5510,5510,5510,5510,0
|
|
20230731,102200,116924700,5510,5510,5510,5510,0
|
|
20230731,102100,116924700,5510,5510,5510,5510,0
|
|
20230731,102000,116924700,5510,5500,5510,5460,559
|
|
20230731,101900,113868420,5510,5510,5510,5510,0
|
|
20230731,101800,113868420,5510,5470,5510,5460,559
|
|
20230731,101700,110809840,5470,5480,5480,5470,35
|
|
20230731,101600,110618350,5510,5490,5510,5490,174
|
|
20230731,101500,109662610,5520,5520,5520,5520,7
|
|
20230731,101400,109623970,5520,5520,5520,5520,0
|
|
20230731,101300,109623970,5520,5520,5520,5520,0
|
|
20230731,101200,109623970,5520,5500,5520,5500,393
|
|
20230731,101100,107458850,5530,5530,5530,5530,0
|
|
20230731,101000,107458850,5530,5530,5530,5530,0
|
|
20230731,100900,107458850,5530,5530,5530,5530,0
|
|
20230731,100800,107458850,5530,5530,5530,5530,1
|
|
20230731,100700,107453320,5530,5530,5530,5530,0
|
|
20230731,100600,107453320,5530,5530,5530,5530,1
|
|
20230731,100500,107447790,5500,5500,5500,5500,0
|
|
20230731,100400,107447790,5500,5500,5500,5500,0
|
|
20230731,100300,107447790,5500,5500,5500,5500,30
|
|
20230731,100200,107282790,5530,5530,5530,5530,13
|
|
20230731,100100,107210900,5530,5530,5530,5530,13
|
|
20230731,100000,107139010,5530,5530,5530,5530,25
|
|
20230731,095900,107000760,5530,5480,5540,5480,546
|
|
20230731,095800,103985030,5510,5490,5510,5490,855
|
|
20230731,095700,99284570,5480,5460,5480,5460,3532
|
|
20230731,095600,79963280,5460,5460,5460,5460,157
|
|
20230731,095500,79106060,5460,5460,5460,5460,73
|
|
20230731,095400,78707480,5460,5460,5460,5450,5347
|
|
20230731,095300,49540930,5470,5460,5470,5460,1212
|
|
20230731,095200,42922730,5470,5470,5470,5470,3
|
|
20230731,095100,42906320,5470,5470,5470,5470,141
|
|
20230731,095000,42135050,5470,5470,5470,5470,387
|
|
20230731,094900,40018160,5470,5470,5470,5470,0
|
|
20230731,094800,40018160,5470,5470,5470,5470,0
|
|
20230731,094700,40018160,5470,5470,5470,5470,0
|
|
20230731,094600,40018160,5470,5470,5470,5470,2
|
|
20230731,094500,40007220,5470,5470,5470,5470,2
|
|
20230731,094400,39996280,5480,5480,5480,5480,0
|
|
20230731,094300,39996280,5480,5480,5480,5480,0
|
|
20230731,094200,39996280,5480,5470,5480,5470,116
|
|
20230731,094100,39361590,5470,5470,5470,5470,1
|
|
20230731,094000,39356120,5480,5480,5480,5480,10
|
|
20230731,093900,39301320,5470,5470,5470,5470,180
|
|
20230731,093800,38316720,5450,5470,5470,5450,130
|
|
20230731,093700,37605820,5480,5480,5480,5480,2
|
|
20230731,093600,37594860,5450,5450,5480,5450,77
|
|
20230731,093500,37174430,5480,5480,5480,5480,1
|
|
20230731,093400,37168950,5450,5480,5480,5450,32
|
|
20230731,093300,36994480,5480,5480,5480,5480,1
|
|
20230731,093200,36989000,5470,5470,5470,5470,16
|
|
20230731,093100,36901480,5470,5470,5470,5470,0
|
|
20230731,093000,36901480,5470,5470,5480,5470,34
|
|
20230731,092900,36715180,5470,5470,5470,5470,31
|
|
20230731,092800,36545610,5480,5480,5480,5480,0
|
|
20230731,092700,36545610,5480,5480,5480,5480,0
|
|
20230731,092600,36545610,5480,5480,5480,5470,243
|
|
20230731,092500,35215990,5480,5480,5480,5480,5
|
|
20230731,092400,35188590,5480,5480,5480,5480,0
|
|
20230731,092300,35188590,5480,5480,5480,5480,2
|
|
20230731,092200,35177630,5480,5470,5480,5450,343
|
|
20230731,092100,33303140,5480,5470,5480,5470,3
|
|
20230731,092000,33286710,5470,5470,5470,5470,1
|
|
20230731,091900,33281240,5480,5480,5480,5480,213
|
|
20230731,091800,32114000,5480,5480,5480,5480,0
|
|
20230731,091700,32114000,5480,5480,5480,5480,81
|
|
20230731,091600,31670120,5460,5440,5480,5440,479
|
|
20230731,091500,29054720,5470,5450,5470,5430,389
|
|
20230731,091400,26941510,5460,5470,5470,5460,130
|
|
20230731,091300,26231540,5480,5510,5510,5480,1508
|
|
20230731,091200,17932900,5510,5540,5580,5510,801
|
|
20230731,091100,13505720,5550,5560,5560,5550,14
|
|
20230731,091000,13427960,5570,5570,5570,5570,0
|
|
20230731,090900,13427960,5570,5570,5570,5570,200
|
|
20230731,090800,12313960,5580,5580,5580,5580,50
|
|
20230731,090700,12034960,5580,5580,5580,5580,300
|
|
20230731,090600,10360960,5570,5570,5570,5550,776
|
|
20230731,090500,6039500,5590,5590,5590,5590,43
|
|
20230731,090400,5799130,5570,5570,5570,5570,149
|
|
20230731,090300,4969200,5560,5560,5560,5560,0
|
|
20230731,090200,4969200,5560,5570,5570,5560,154
|
|
20230731,090100,4111440,5590,5600,5600,5580,14
|
|
20230731,090000,4033120,5580,5620,5620,5500,722
|