674 lines
30 KiB
CSV
674 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240730,201100,2782190175,735,735,735,735,26217
|
|
20240730,201000,2782190175,735,735,735,735,0
|
|
20240730,200900,2782190175,735,735,735,735,0
|
|
20240730,200800,2782190175,735,735,735,735,0
|
|
20240730,200700,2782190175,735,735,735,735,0
|
|
20240730,200600,2782190175,735,735,735,735,0
|
|
20240730,200500,2782190175,735,735,735,735,0
|
|
20240730,200400,2782190175,735,735,735,735,0
|
|
20240730,200300,2782190175,735,735,735,735,0
|
|
20240730,200200,2782190175,735,735,735,735,0
|
|
20240730,200100,2782190175,735,735,735,735,0
|
|
20240730,200000,2782190175,735,735,735,735,0
|
|
20240730,195900,2782190175,735,735,735,735,0
|
|
20240730,195800,2782190175,735,735,735,735,0
|
|
20240730,195700,2782190175,735,735,735,735,0
|
|
20240730,195600,2782190175,735,735,735,735,0
|
|
20240730,195500,2782190175,735,735,735,735,0
|
|
20240730,195400,2782190175,735,735,735,735,0
|
|
20240730,195300,2782190175,735,735,735,735,0
|
|
20240730,195200,2782190175,735,735,735,735,0
|
|
20240730,195100,2782190175,735,735,735,735,0
|
|
20240730,195000,2782190175,735,735,735,735,0
|
|
20240730,194900,2782190175,735,735,735,735,0
|
|
20240730,194800,2782190175,735,735,735,735,0
|
|
20240730,194700,2782190175,735,735,735,735,0
|
|
20240730,194600,2782190175,735,735,735,735,0
|
|
20240730,194500,2782190175,735,735,735,735,0
|
|
20240730,194400,2782190175,735,735,735,735,0
|
|
20240730,194300,2782190175,735,735,735,735,0
|
|
20240730,194200,2782190175,735,735,735,735,0
|
|
20240730,194100,2782190175,735,735,735,735,26217
|
|
20240730,194000,2782190175,735,735,735,735,0
|
|
20240730,193900,2782190175,735,735,735,735,0
|
|
20240730,193800,2782190175,735,735,735,735,0
|
|
20240730,193700,2782190175,735,735,735,735,0
|
|
20240730,193600,2782190175,735,735,735,735,0
|
|
20240730,193500,2782190175,735,735,735,735,0
|
|
20240730,193400,2782190175,735,735,735,735,0
|
|
20240730,193300,2782190175,735,735,735,735,0
|
|
20240730,193200,2782190175,735,735,735,735,0
|
|
20240730,193100,2782190175,735,735,735,735,0
|
|
20240730,193000,2782190175,735,735,735,735,0
|
|
20240730,192900,2782190175,735,735,735,735,0
|
|
20240730,192800,2782190175,735,735,735,735,0
|
|
20240730,192700,2782190175,735,735,735,735,0
|
|
20240730,192600,2782190175,735,735,735,735,0
|
|
20240730,192500,2782190175,735,735,735,735,0
|
|
20240730,192400,2782190175,735,735,735,735,0
|
|
20240730,192300,2782190175,735,735,735,735,0
|
|
20240730,192200,2782190175,735,735,735,735,0
|
|
20240730,192100,2782190175,735,735,735,735,0
|
|
20240730,192000,2782190175,735,735,735,735,0
|
|
20240730,191900,2782190175,735,735,735,735,0
|
|
20240730,191800,2782190175,735,735,735,735,0
|
|
20240730,191700,2782190175,735,735,735,735,0
|
|
20240730,191600,2782190175,735,735,735,735,0
|
|
20240730,191500,2782190175,735,735,735,735,0
|
|
20240730,191400,2782190175,735,735,735,735,0
|
|
20240730,191300,2782190175,735,735,735,735,0
|
|
20240730,191200,2782190175,735,735,735,735,0
|
|
20240730,191100,2782190175,735,735,735,735,26217
|
|
20240730,191000,2782190175,735,735,735,735,0
|
|
20240730,190900,2782190175,735,735,735,735,0
|
|
20240730,190800,2782190175,735,735,735,735,0
|
|
20240730,190700,2782190175,735,735,735,735,0
|
|
20240730,190600,2782190175,735,735,735,735,0
|
|
20240730,190500,2782190175,735,735,735,735,0
|
|
20240730,190400,2782190175,735,735,735,735,0
|
|
20240730,190300,2782190175,735,735,735,735,0
|
|
20240730,190200,2782190175,735,735,735,735,0
|
|
20240730,190100,2782190175,735,735,735,735,0
|
|
20240730,190000,2782190175,735,735,735,735,0
|
|
20240730,185900,2782190175,735,735,735,735,0
|
|
20240730,185800,2782190175,735,735,735,735,0
|
|
20240730,185700,2782190175,735,735,735,735,0
|
|
20240730,185600,2782190175,735,735,735,735,0
|
|
20240730,185500,2782190175,735,735,735,735,0
|
|
20240730,185400,2782190175,735,735,735,735,0
|
|
20240730,185300,2782190175,735,735,735,735,0
|
|
20240730,185200,2782190175,735,735,735,735,0
|
|
20240730,185100,2782190175,735,735,735,735,0
|
|
20240730,185000,2782190175,735,735,735,735,0
|
|
20240730,184900,2782190175,735,735,735,735,0
|
|
20240730,184800,2782190175,735,735,735,735,0
|
|
20240730,184700,2782190175,735,735,735,735,0
|
|
20240730,184600,2782190175,735,735,735,735,0
|
|
20240730,184500,2782190175,735,735,735,735,0
|
|
20240730,184400,2782190175,735,735,735,735,0
|
|
20240730,184300,2782190175,735,735,735,735,0
|
|
20240730,184200,2782190175,735,735,735,735,0
|
|
20240730,184100,2782190175,735,735,735,735,26217
|
|
20240730,184000,2782190175,735,735,735,735,0
|
|
20240730,183900,2782190175,735,735,735,735,0
|
|
20240730,183800,2782190175,735,735,735,735,0
|
|
20240730,183700,2782190175,735,735,735,735,0
|
|
20240730,183600,2782190175,735,735,735,735,0
|
|
20240730,183500,2782190175,735,735,735,735,0
|
|
20240730,183400,2782190175,735,735,735,735,0
|
|
20240730,183300,2782190175,735,735,735,735,0
|
|
20240730,183200,2782190175,735,735,735,735,0
|
|
20240730,183100,2782190175,735,735,735,735,0
|
|
20240730,183000,2782190175,735,735,735,735,0
|
|
20240730,182900,2782190175,735,735,735,735,0
|
|
20240730,182800,2782190175,735,735,735,735,0
|
|
20240730,182700,2782190175,735,735,735,735,0
|
|
20240730,182600,2782190175,735,735,735,735,0
|
|
20240730,182500,2782190175,735,735,735,735,0
|
|
20240730,182400,2782190175,735,735,735,735,0
|
|
20240730,182300,2782190175,735,735,735,735,0
|
|
20240730,182200,2782190175,735,735,735,735,0
|
|
20240730,182100,2782190175,735,735,735,735,0
|
|
20240730,182000,2782190175,735,735,735,735,0
|
|
20240730,181900,2782190175,735,735,735,735,0
|
|
20240730,181800,2782190175,735,735,735,735,0
|
|
20240730,181700,2782190175,735,735,735,735,0
|
|
20240730,181600,2782190175,735,735,735,735,0
|
|
20240730,181500,2782190175,735,735,735,735,0
|
|
20240730,181400,2782190175,735,735,735,735,0
|
|
20240730,181300,2782190175,735,735,735,735,0
|
|
20240730,181200,2782190175,735,735,735,735,0
|
|
20240730,181100,2782190175,735,735,735,735,26217
|
|
20240730,181000,2782190175,735,735,735,735,0
|
|
20240730,180900,2782190175,735,735,735,735,0
|
|
20240730,180800,2782190175,735,735,735,735,0
|
|
20240730,180700,2782190175,735,735,735,735,0
|
|
20240730,180600,2782190175,735,735,735,735,0
|
|
20240730,180500,2782190175,735,735,735,735,0
|
|
20240730,180400,2782190175,735,735,735,735,0
|
|
20240730,180300,2782190175,735,735,735,735,0
|
|
20240730,180200,2782190175,735,735,735,735,0
|
|
20240730,180100,2782190175,735,735,735,735,0
|
|
20240730,180000,2782190175,735,735,735,735,0
|
|
20240730,175900,2782190175,735,735,735,735,0
|
|
20240730,175800,2782190175,735,735,735,735,0
|
|
20240730,175700,2782190175,735,735,735,735,0
|
|
20240730,175600,2782190175,735,735,735,735,0
|
|
20240730,175500,2782190175,735,735,735,735,0
|
|
20240730,175400,2782190175,735,735,735,735,0
|
|
20240730,175300,2782190175,735,735,735,735,0
|
|
20240730,175200,2782190175,735,735,735,735,0
|
|
20240730,175100,2782190175,735,735,735,735,0
|
|
20240730,175000,2782190175,735,735,735,735,0
|
|
20240730,174900,2782190175,735,735,735,735,0
|
|
20240730,174800,2782190175,735,735,735,735,0
|
|
20240730,174700,2782190175,735,735,735,735,0
|
|
20240730,174600,2782190175,735,735,735,735,0
|
|
20240730,174500,2782190175,735,735,735,735,0
|
|
20240730,174400,2782190175,735,735,735,735,0
|
|
20240730,174300,2782190175,735,735,735,735,0
|
|
20240730,174200,2782190175,735,735,735,735,0
|
|
20240730,174100,2782190175,735,735,735,735,26217
|
|
20240730,174000,2782190175,735,735,735,735,0
|
|
20240730,173900,2782190175,735,735,735,735,0
|
|
20240730,173800,2782190175,735,735,735,735,0
|
|
20240730,173700,2782190175,735,735,735,735,0
|
|
20240730,173600,2782190175,735,735,735,735,0
|
|
20240730,173500,2782190175,735,735,735,735,0
|
|
20240730,173400,2782190175,735,735,735,735,0
|
|
20240730,173300,2782190175,735,735,735,735,0
|
|
20240730,173200,2782190175,735,735,735,735,0
|
|
20240730,173100,2782190175,735,735,735,735,0
|
|
20240730,173000,2782190175,735,735,735,735,0
|
|
20240730,172900,2782190175,735,735,735,735,0
|
|
20240730,172800,2782190175,735,735,735,735,0
|
|
20240730,172700,2782190175,735,735,735,735,0
|
|
20240730,172600,2782190175,735,735,735,735,0
|
|
20240730,172500,2782190175,735,735,735,735,0
|
|
20240730,172400,2782190175,735,735,735,735,0
|
|
20240730,172300,2782190175,735,735,735,735,0
|
|
20240730,172200,2782190175,735,735,735,735,0
|
|
20240730,172100,2782190175,735,735,735,735,0
|
|
20240730,172000,2782190175,735,735,735,735,0
|
|
20240730,171900,2782190175,735,735,735,735,0
|
|
20240730,171800,2782190175,735,735,735,735,0
|
|
20240730,171700,2782190175,735,735,735,735,0
|
|
20240730,171600,2782190175,735,735,735,735,0
|
|
20240730,171500,2782190175,735,735,735,735,0
|
|
20240730,171400,2782190175,735,735,735,735,0
|
|
20240730,171300,2782190175,735,735,735,735,0
|
|
20240730,171200,2782190175,735,735,735,735,0
|
|
20240730,171100,2782190175,735,735,735,735,26217
|
|
20240730,171000,2782190175,735,735,735,735,0
|
|
20240730,170900,2782190175,735,735,735,735,0
|
|
20240730,170800,2782190175,735,735,735,735,0
|
|
20240730,170700,2782190175,735,735,735,735,0
|
|
20240730,170600,2782190175,735,735,735,735,0
|
|
20240730,170500,2782190175,735,735,735,735,0
|
|
20240730,170400,2782190175,735,735,735,735,0
|
|
20240730,170300,2782190175,735,735,735,735,0
|
|
20240730,170200,2782190175,735,735,735,735,0
|
|
20240730,170100,2782190175,735,735,735,735,0
|
|
20240730,170000,2782190175,735,735,735,735,0
|
|
20240730,165900,2782190175,735,735,735,735,0
|
|
20240730,165800,2782190175,735,735,735,735,0
|
|
20240730,165700,2782190175,735,735,735,735,0
|
|
20240730,165600,2782190175,735,735,735,735,0
|
|
20240730,165500,2782190175,735,735,735,735,0
|
|
20240730,165400,2782190175,735,735,735,735,0
|
|
20240730,165300,2782190175,735,735,735,735,0
|
|
20240730,165200,2782190175,735,735,735,735,0
|
|
20240730,165100,2782190175,735,735,735,735,0
|
|
20240730,165000,2782190175,735,735,735,735,0
|
|
20240730,164900,2782190175,735,735,735,735,0
|
|
20240730,164800,2782190175,735,735,735,735,0
|
|
20240730,164700,2782190175,735,735,735,735,0
|
|
20240730,164600,2782190175,735,735,735,735,0
|
|
20240730,164500,2782190175,735,735,735,735,0
|
|
20240730,164400,2782190175,735,735,735,735,0
|
|
20240730,164300,2782190175,735,735,735,735,0
|
|
20240730,164200,2782190175,735,735,735,735,0
|
|
20240730,164100,2782190175,735,735,735,735,26217
|
|
20240730,164000,2782190175,735,735,735,735,0
|
|
20240730,163900,2782190175,735,735,735,735,0
|
|
20240730,163800,2782190175,735,735,735,735,0
|
|
20240730,163700,2782190175,735,735,735,735,0
|
|
20240730,163600,2782190175,735,735,735,735,0
|
|
20240730,163500,2782190175,735,735,735,735,0
|
|
20240730,163400,2782190175,735,735,735,735,0
|
|
20240730,163300,2782190175,735,735,735,735,0
|
|
20240730,163200,2782190175,735,735,735,735,0
|
|
20240730,163100,2782190175,735,735,735,735,0
|
|
20240730,163000,2782190175,735,735,735,735,0
|
|
20240730,162900,2782190175,735,735,735,735,0
|
|
20240730,162800,2782190175,735,735,735,735,0
|
|
20240730,162700,2782190175,735,735,735,735,0
|
|
20240730,162600,2782190175,735,735,735,735,0
|
|
20240730,162500,2782190175,735,735,735,735,0
|
|
20240730,162400,2782190175,735,735,735,735,0
|
|
20240730,162300,2782190175,735,735,735,735,0
|
|
20240730,162200,2782190175,735,735,735,735,0
|
|
20240730,162100,2782190175,735,735,735,735,0
|
|
20240730,162000,2782190175,735,735,735,735,0
|
|
20240730,161900,2782190175,735,735,735,735,0
|
|
20240730,161800,2782190175,735,735,735,735,0
|
|
20240730,161700,2782190175,735,735,735,735,0
|
|
20240730,161600,2782190175,735,735,735,735,0
|
|
20240730,161500,2782190175,735,735,735,735,0
|
|
20240730,161400,2782190175,735,735,735,735,0
|
|
20240730,161300,2782190175,735,735,735,735,0
|
|
20240730,161200,2782190175,735,735,735,735,0
|
|
20240730,161100,2782190175,735,735,735,735,26217
|
|
20240730,161000,2782190175,735,735,735,735,0
|
|
20240730,160900,2782190175,735,735,735,735,0
|
|
20240730,160800,2782190175,735,735,735,735,0
|
|
20240730,160700,2782190175,735,735,735,735,0
|
|
20240730,160600,2782190175,735,735,735,735,0
|
|
20240730,160500,2782190175,735,735,735,735,0
|
|
20240730,160400,2782190175,735,735,735,735,0
|
|
20240730,160300,2782190175,735,735,735,735,0
|
|
20240730,160200,2782190175,735,735,735,735,0
|
|
20240730,160100,2782190175,735,735,735,735,0
|
|
20240730,160000,2782190175,735,735,735,735,0
|
|
20240730,155900,2782190175,735,735,735,735,0
|
|
20240730,155800,2782190175,735,735,735,735,0
|
|
20240730,155700,2782190175,735,735,735,735,0
|
|
20240730,155600,2782190175,735,735,735,735,0
|
|
20240730,155500,2782190175,735,735,735,735,0
|
|
20240730,155400,2782190175,735,735,735,735,0
|
|
20240730,155300,2782190175,735,735,735,735,0
|
|
20240730,155200,2782190175,735,735,735,735,0
|
|
20240730,155100,2782190175,735,735,735,735,0
|
|
20240730,155000,2782190175,735,735,735,735,0
|
|
20240730,154900,2782190175,735,735,735,735,0
|
|
20240730,154800,2782190175,735,735,735,735,0
|
|
20240730,154700,2782190175,735,735,735,735,0
|
|
20240730,154600,2782190175,735,735,735,735,0
|
|
20240730,154500,2782190175,735,735,735,735,0
|
|
20240730,154400,2782190175,735,735,735,735,0
|
|
20240730,154300,2782190175,735,735,735,735,0
|
|
20240730,154200,2782190175,735,735,735,735,0
|
|
20240730,154100,2782190175,735,735,735,735,26217
|
|
20240730,154000,2782190175,735,735,735,735,0
|
|
20240730,153900,2782190175,735,735,735,735,0
|
|
20240730,153800,2782190175,735,735,735,735,0
|
|
20240730,153700,2782190175,735,735,735,735,0
|
|
20240730,153600,2782190175,735,735,735,735,0
|
|
20240730,153500,2782190175,735,735,735,735,0
|
|
20240730,153400,2782190175,735,735,735,735,0
|
|
20240730,153300,2782190175,735,735,735,735,0
|
|
20240730,153200,2782190175,735,735,735,735,0
|
|
20240730,153100,2782190175,735,735,735,735,0
|
|
20240730,153000,2782190175,735,735,735,735,26217
|
|
20240730,152900,2762920680,735,735,735,735,0
|
|
20240730,152800,2762920680,735,735,735,735,0
|
|
20240730,152700,2762920680,735,735,735,735,0
|
|
20240730,152600,2762920680,735,735,735,735,0
|
|
20240730,152500,2762920680,735,735,735,735,0
|
|
20240730,152400,2762920680,735,735,735,735,0
|
|
20240730,152300,2762920680,735,735,735,735,0
|
|
20240730,152200,2762920680,735,735,735,735,0
|
|
20240730,152100,2762920680,735,735,735,735,0
|
|
20240730,152000,2762920680,735,735,735,735,0
|
|
20240730,151900,2762920680,735,732,736,732,6468
|
|
20240730,151800,2758172580,732,730,732,729,1769
|
|
20240730,151700,2756881635,733,730,733,729,6359
|
|
20240730,151600,2752242532,730,729,730,727,5229
|
|
20240730,151500,2748435786,730,734,734,730,1753
|
|
20240730,151400,2747155688,735,735,735,735,0
|
|
20240730,151300,2747155688,735,735,735,735,0
|
|
20240730,151200,2747155688,735,735,735,735,0
|
|
20240730,151100,2747155688,735,729,735,729,77
|
|
20240730,151000,2747099549,736,730,736,729,12468
|
|
20240730,150900,2738004465,729,736,736,729,8011
|
|
20240730,150800,2732153387,738,738,738,738,0
|
|
20240730,150700,2732153387,738,738,738,738,1
|
|
20240730,150600,2732152649,736,736,736,736,0
|
|
20240730,150500,2732152649,736,736,736,736,4
|
|
20240730,150400,2732149705,738,738,738,738,19
|
|
20240730,150300,2732135683,738,738,738,738,81
|
|
20240730,150200,2732075905,738,739,740,738,2688
|
|
20240730,150100,2730089645,738,738,738,738,321
|
|
20240730,150000,2729852747,739,736,739,736,110
|
|
20240730,145900,2729771757,739,738,739,736,1264
|
|
20240730,145800,2728839423,738,738,738,738,1
|
|
20240730,145700,2728838685,739,739,739,739,14
|
|
20240730,145600,2728828339,739,734,739,731,7104
|
|
20240730,145500,2723591557,733,733,733,733,328
|
|
20240730,145400,2723351133,733,733,733,733,2672
|
|
20240730,145300,2721392557,731,731,731,731,250
|
|
20240730,145200,2721209807,731,731,731,731,200
|
|
20240730,145100,2721063607,731,731,731,731,0
|
|
20240730,145000,2721063607,731,731,731,731,312
|
|
20240730,144900,2720835535,730,729,730,729,488
|
|
20240730,144800,2720479698,728,728,728,728,99
|
|
20240730,144700,2720407626,729,729,729,729,3131
|
|
20240730,144600,2718125127,730,729,730,729,2
|
|
20240730,144500,2718123668,729,729,729,729,3517
|
|
20240730,144400,2715559775,730,730,730,730,100
|
|
20240730,144300,2715486775,732,732,732,732,1
|
|
20240730,144200,2715486043,729,729,729,729,0
|
|
20240730,144100,2715486043,729,730,730,729,115
|
|
20240730,144000,2715402207,733,729,733,729,7
|
|
20240730,143900,2715397100,728,729,729,728,211
|
|
20240730,143800,2715243294,729,728,729,728,4440
|
|
20240730,143700,2712010972,727,729,729,727,10065
|
|
20240730,143600,2704691653,729,729,729,729,1279
|
|
20240730,143500,2703759262,733,731,733,729,1012
|
|
20240730,143400,2703021326,733,732,733,732,336
|
|
20240730,143300,2702775071,732,732,732,732,1
|
|
20240730,143200,2702774339,731,731,731,731,5
|
|
20240730,143100,2702770684,732,733,733,732,59
|
|
20240730,143000,2702727487,733,733,733,729,14
|
|
20240730,142900,2702717233,729,729,729,729,65
|
|
20240730,142800,2702669848,728,730,730,728,380
|
|
20240730,142700,2702392818,733,735,735,733,150
|
|
20240730,142600,2702282718,735,735,735,735,1
|
|
20240730,142500,2702281983,734,730,734,730,25
|
|
20240730,142400,2702263729,729,729,729,729,1
|
|
20240730,142300,2702263000,731,729,732,729,1747
|
|
20240730,142200,2700984283,732,732,732,732,0
|
|
20240730,142100,2700984283,732,732,732,732,300
|
|
20240730,142000,2700764683,733,733,733,733,0
|
|
20240730,141900,2700764683,733,733,733,733,1
|
|
20240730,141800,2700763950,728,727,728,725,13902
|
|
20240730,141700,2690671864,728,728,728,728,1124
|
|
20240730,141600,2689853592,728,730,730,728,1695
|
|
20240730,141500,2688617925,730,733,733,730,1028
|
|
20240730,141400,2687865436,733,733,733,733,2
|
|
20240730,141300,2687863970,734,734,734,734,234
|
|
20240730,141200,2687692214,734,734,734,734,0
|
|
20240730,141100,2687692214,734,734,734,734,58
|
|
20240730,141000,2687649642,733,733,733,733,0
|
|
20240730,140900,2687649642,733,733,733,733,0
|
|
20240730,140800,2687649642,733,733,733,733,0
|
|
20240730,140700,2687649642,733,733,733,733,0
|
|
20240730,140600,2687649642,733,734,734,733,478
|
|
20240730,140500,2687299211,734,734,734,734,1
|
|
20240730,140400,2687298477,741,733,741,733,33316
|
|
20240730,140300,2662707088,733,733,733,733,1
|
|
20240730,140200,2662706355,738,738,738,733,4
|
|
20240730,140100,2662703408,733,739,739,733,723
|
|
20240730,140000,2662171611,737,739,739,737,389
|
|
20240730,135900,2661884701,740,740,740,740,4
|
|
20240730,135800,2661881741,740,739,740,739,3003
|
|
20240730,135700,2659660853,738,735,738,735,326
|
|
20240730,135600,2659421131,735,733,736,732,1301
|
|
20240730,135500,2658465064,733,731,733,731,590
|
|
20240730,135400,2658033498,731,727,731,727,183
|
|
20240730,135300,2657900448,731,731,731,731,1
|
|
20240730,135200,2657899717,726,727,727,726,5928
|
|
20240730,135100,2653593057,729,730,731,729,451
|
|
20240730,135000,2653263628,731,731,731,731,0
|
|
20240730,134900,2653263628,731,731,731,731,0
|
|
20240730,134800,2653263628,731,731,731,731,0
|
|
20240730,134700,2653263628,731,731,731,731,0
|
|
20240730,134600,2653263628,731,731,731,731,0
|
|
20240730,134500,2653263628,731,731,731,727,682
|
|
20240730,134400,2652767806,726,726,726,726,0
|
|
20240730,134300,2652767806,726,730,730,726,4000
|
|
20240730,134200,2649858615,731,729,731,729,349
|
|
20240730,134100,2649604178,729,729,729,729,954
|
|
20240730,134000,2648908712,727,729,729,727,2054
|
|
20240730,133900,2647411362,729,726,729,726,3354
|
|
20240730,133800,2644970580,726,726,726,726,14
|
|
20240730,133700,2644960416,726,725,726,725,4734
|
|
20240730,133600,2641526891,725,730,730,725,25895
|
|
20240730,133500,2622709848,732,732,732,732,20
|
|
20240730,133400,2622695208,732,733,733,732,22
|
|
20240730,133300,2622679092,728,730,730,728,1525
|
|
20240730,133200,2621565846,730,731,731,730,2988
|
|
20240730,133100,2619382239,732,732,732,732,51
|
|
20240730,133000,2619344907,732,732,732,732,0
|
|
20240730,132900,2619344907,732,737,737,732,3000
|
|
20240730,132800,2617143907,737,737,737,732,3002
|
|
20240730,132700,2614941433,736,733,737,733,1735
|
|
20240730,132600,2613669659,737,737,737,737,0
|
|
20240730,132500,2613669659,737,737,737,737,0
|
|
20240730,132400,2613669659,737,737,737,737,0
|
|
20240730,132300,2613669659,737,737,737,737,0
|
|
20240730,132200,2613669659,737,735,737,735,4534
|
|
20240730,132100,2610335371,735,734,735,733,3357
|
|
20240730,132000,2607869233,734,730,734,728,3287
|
|
20240730,131900,2605472006,730,734,734,730,5014
|
|
20240730,131800,2601811375,731,732,732,731,956
|
|
20240730,131700,2601112538,735,735,735,735,0
|
|
20240730,131600,2601112538,735,735,735,735,1
|
|
20240730,131500,2601111803,735,735,735,735,0
|
|
20240730,131400,2601111803,735,735,735,735,0
|
|
20240730,131300,2601111803,735,732,735,731,2052
|
|
20240730,131200,2599610543,732,732,732,732,20
|
|
20240730,131100,2599595903,731,731,731,731,0
|
|
20240730,131000,2599595903,731,731,731,731,0
|
|
20240730,130900,2599595903,731,736,736,731,6308
|
|
20240730,130800,2594980521,736,738,738,736,12
|
|
20240730,130700,2594971679,738,738,738,738,0
|
|
20240730,130600,2594971679,738,737,738,737,52
|
|
20240730,130500,2594933353,738,738,738,738,54
|
|
20240730,130400,2594893501,739,739,739,739,29
|
|
20240730,130300,2594872070,739,739,739,739,0
|
|
20240730,130200,2594872070,739,737,739,737,13
|
|
20240730,130100,2594862486,738,736,738,736,2925
|
|
20240730,130000,2592709683,736,735,736,735,1110
|
|
20240730,125900,2591893732,735,735,735,735,0
|
|
20240730,125800,2591893732,735,733,735,733,1536
|
|
20240730,125700,2590766391,734,734,734,734,0
|
|
20240730,125600,2590766391,734,731,734,731,2001
|
|
20240730,125500,2589303657,734,731,734,731,1001
|
|
20240730,125400,2588571923,734,732,734,731,586
|
|
20240730,125300,2588143357,735,735,735,735,0
|
|
20240730,125200,2588143357,735,735,735,735,0
|
|
20240730,125100,2588143357,735,735,735,735,0
|
|
20240730,125000,2588143357,735,733,735,730,1331
|
|
20240730,124900,2587170228,735,735,735,732,12
|
|
20240730,124800,2587161411,735,735,735,735,5
|
|
20240730,124700,2587157736,735,733,735,731,501
|
|
20240730,124600,2586791493,735,735,735,735,3
|
|
20240730,124500,2586789288,734,730,734,730,5949
|
|
20240730,124400,2582435945,730,730,731,729,4424
|
|
20240730,124300,2579206815,731,730,731,730,4674
|
|
20240730,124200,2575794792,731,730,731,730,132
|
|
20240730,124100,2575698428,731,731,731,731,201
|
|
20240730,124000,2575551497,733,733,733,733,0
|
|
20240730,123900,2575551497,733,732,733,730,11815
|
|
20240730,123800,2566918589,733,732,733,731,4236
|
|
20240730,123700,2563819772,733,732,733,732,1150
|
|
20240730,123600,2562977964,733,733,733,733,2008
|
|
20240730,123500,2561506100,735,735,735,735,1
|
|
20240730,123400,2561505365,735,735,735,735,0
|
|
20240730,123300,2561505365,735,735,735,735,0
|
|
20240730,123200,2561505365,735,733,735,733,37
|
|
20240730,123100,2561478242,736,735,736,735,313
|
|
20240730,123000,2561248186,736,736,736,736,303
|
|
20240730,122900,2561025178,736,736,736,736,5000
|
|
20240730,122800,2557345178,736,738,738,733,8296
|
|
20240730,122700,2551262454,732,742,742,732,56320
|
|
20240730,122600,2509714621,740,741,741,740,2012
|
|
20240730,122500,2508224209,741,741,741,741,402
|
|
20240730,122400,2507926327,741,741,741,741,8074
|
|
20240730,122300,2501943493,742,742,743,742,5206
|
|
20240730,122200,2498080639,743,744,744,743,847
|
|
20240730,122100,2497451118,744,745,745,744,3423
|
|
20240730,122000,2494902775,746,746,746,746,1
|
|
20240730,121900,2494902029,748,748,748,748,0
|
|
20240730,121800,2494902029,748,746,748,745,231
|
|
20240730,121700,2494729813,748,746,748,746,311
|
|
20240730,121600,2494497785,745,746,748,745,6724
|
|
20240730,121500,2489487517,746,746,746,746,0
|
|
20240730,121400,2489487517,746,747,747,746,2946
|
|
20240730,121300,2487289746,750,750,750,750,1
|
|
20240730,121200,2487288996,747,747,747,747,271
|
|
20240730,121100,2487086559,751,751,751,751,0
|
|
20240730,121000,2487086559,751,751,751,751,0
|
|
20240730,120900,2487086559,751,751,751,751,0
|
|
20240730,120800,2487086559,751,751,751,751,0
|
|
20240730,120700,2487086559,751,745,751,745,2271
|
|
20240730,120600,2485393856,745,745,746,745,3233
|
|
20240730,120500,2482984281,747,747,747,747,400
|
|
20240730,120400,2482685481,747,747,747,747,1321
|
|
20240730,120300,2481698694,747,747,747,747,529
|
|
20240730,120200,2481303531,750,753,753,750,1693
|
|
20240730,120100,2480031738,750,750,750,750,0
|
|
20240730,120000,2480031738,750,750,750,750,0
|
|
20240730,115900,2480031738,750,749,750,749,3232
|
|
20240730,115800,2477609022,750,748,750,748,2001
|
|
20240730,115700,2476110336,748,748,748,748,0
|
|
20240730,115600,2476110336,748,749,749,748,108
|
|
20240730,115500,2476029464,747,748,748,747,578
|
|
20240730,115400,2475597697,750,748,750,747,1220
|
|
20240730,115300,2474686137,748,747,748,747,250
|
|
20240730,115200,2474499303,747,747,747,747,3
|
|
20240730,115100,2474497062,747,747,747,747,20
|
|
20240730,115000,2474482122,750,748,750,748,658
|
|
20240730,114900,2473989328,751,748,751,748,88
|
|
20240730,114800,2473923501,748,748,748,748,0
|
|
20240730,114700,2473923501,748,747,748,747,85
|
|
20240730,114600,2473860005,748,747,748,747,22
|
|
20240730,114500,2473843550,748,748,748,748,19
|
|
20240730,114400,2473829338,746,746,747,746,476
|
|
20240730,114300,2473474162,749,749,749,746,506
|
|
20240730,114200,2473095183,746,747,749,745,5723
|
|
20240730,114100,2468831355,746,746,747,746,501
|
|
20240730,114000,2468457608,747,748,749,747,680
|
|
20240730,113900,2467949642,748,748,748,748,1
|
|
20240730,113800,2467948894,748,748,748,748,2
|
|
20240730,113700,2467947398,747,748,748,747,2193
|
|
20240730,113600,2466307316,748,748,748,748,94
|
|
20240730,113500,2466237004,749,749,749,749,910
|
|
20240730,113400,2465555414,749,749,749,749,5
|
|
20240730,113300,2465551669,749,747,749,747,340
|
|
20240730,113200,2465297687,747,748,748,747,1779
|
|
20240730,113100,2463967341,749,749,749,749,1042
|
|
20240730,113000,2463186883,749,749,749,747,1536
|
|
20240730,112900,2462038968,749,749,749,749,1
|
|
20240730,112800,2462038219,753,749,753,749,3
|
|
20240730,112700,2462035964,753,752,753,748,664
|
|
20240730,112600,2461537871,753,748,753,748,2
|
|
20240730,112500,2461536370,753,753,753,753,0
|
|
20240730,112400,2461536370,753,748,753,748,354
|
|
20240730,112300,2461271573,753,753,753,753,0
|
|
20240730,112200,2461271573,753,753,753,753,1
|
|
20240730,112100,2461270820,754,752,754,746,4191
|
|
20240730,112000,2458137584,756,754,756,754,57
|
|
20240730,111900,2458094494,752,747,752,745,4936
|
|
20240730,111800,2454409688,747,748,748,746,10442
|
|
20240730,111700,2446614163,748,753,753,748,8107
|
|
20240730,111600,2440542309,753,753,754,753,4484
|
|
20240730,111500,2437165824,753,753,753,750,5269
|
|
20240730,111400,2433200369,753,753,753,753,751
|
|
20240730,111300,2432634866,753,758,758,753,1400
|
|
20240730,111200,2431578134,758,759,759,758,1146
|
|
20240730,111100,2430708891,759,760,760,759,2411
|
|
20240730,111000,2428878917,766,759,767,759,4258
|
|
20240730,110900,2425629514,766,766,766,766,5356
|
|
20240730,110800,2421526818,766,766,769,759,6143
|
|
20240730,110700,2416811551,759,763,763,759,2597
|
|
20240730,110600,2414835656,758,769,769,758,3845
|
|
20240730,110500,2411908588,764,764,770,763,8998
|
|
20240730,110400,2405005549,763,768,768,761,7284
|
|
20240730,110300,2399437856,765,773,774,763,35830
|
|
20240730,110200,2371899882,774,764,774,764,16541
|
|
20240730,110100,2359163904,765,759,765,759,3243
|
|
20240730,110000,2356687401,764,758,765,754,15918
|
|
20240730,105900,2344559972,754,755,762,750,13170
|
|
20240730,105800,2334563272,755,752,755,748,1253
|
|
20240730,105700,2333623488,752,755,755,752,303
|
|
20240730,105600,2333395132,756,756,756,756,250
|
|
20240730,105500,2333206132,756,753,756,753,1257
|
|
20240730,105400,2332258034,753,749,754,749,2859
|
|
20240730,105300,2330107781,749,749,750,749,273
|
|
20240730,105200,2329903051,750,748,751,748,355
|
|
20240730,105100,2329637003,747,748,748,747,1386
|
|
20240730,105000,2328601659,747,747,747,747,1440
|
|
20240730,104900,2327525979,747,747,747,747,1659
|
|
20240730,104800,2326286706,748,748,748,748,0
|
|
20240730,104700,2326286706,748,747,748,747,1731
|
|
20240730,104600,2324993647,748,747,748,747,605
|
|
20240730,104500,2324541711,747,747,748,747,2138
|
|
20240730,104400,2322944624,748,747,748,747,602
|
|
20240730,104300,2322494928,749,748,749,747,826
|
|
20240730,104200,2321877110,748,748,748,748,184
|
|
20240730,104100,2321739478,749,749,749,749,1
|
|
20240730,104000,2321738729,746,747,749,746,1185
|
|
20240730,103900,2320854679,751,751,751,751,0
|
|
20240730,103800,2320854679,751,751,751,751,0
|
|
20240730,103700,2320854679,751,751,751,751,16
|
|
20240730,103600,2320842663,744,750,752,744,3638
|
|
20240730,103500,2318129406,750,747,750,747,5378
|
|
20240730,103400,2314097110,747,744,747,744,612
|
|
20240730,103300,2313641678,744,744,744,744,2
|
|
20240730,103200,2313640190,745,745,747,745,101
|
|
20240730,103100,2313564943,750,744,750,744,15543
|
|
20240730,103000,2301980028,744,746,746,744,5007
|
|
20240730,102900,2298250099,749,750,750,745,5129
|
|
20240730,102800,2294417359,749,749,749,749,1856
|
|
20240730,102700,2293027215,749,747,749,746,3215
|
|
20240730,102600,2290626220,747,748,750,747,6139
|
|
20240730,102500,2286037308,750,746,750,746,418
|
|
20240730,102400,2285725157,745,747,748,745,2360
|
|
20240730,102300,2283960083,746,748,748,746,2539
|
|
20240730,102200,2282064329,748,751,753,744,31861
|
|
20240730,102100,2258271333,755,749,755,749,191
|
|
20240730,102000,2258127961,749,755,755,749,17183
|
|
20240730,101900,2245226739,753,755,756,753,2807
|
|
20240730,101800,2243105119,757,757,757,757,0
|
|
20240730,101700,2243105119,757,757,757,753,844
|
|
20240730,101600,2242468975,753,753,758,753,1068
|
|
20240730,101500,2241664766,758,758,758,758,0
|
|
20240730,101400,2241664766,758,758,758,758,2
|
|
20240730,101300,2241663250,759,758,759,754,1667
|
|
20240730,101200,2240405283,758,756,758,756,2003
|
|
20240730,101100,2238887561,757,757,757,757,0
|
|
20240730,101000,2238887561,757,754,757,753,59
|
|
20240730,100900,2238843120,758,754,758,753,4106
|
|
20240730,100800,2235750181,758,757,758,754,3469
|
|
20240730,100700,2233129976,758,757,758,757,855
|
|
20240730,100600,2232482417,758,759,759,758,1597
|
|
20240730,100500,2231271890,759,756,759,756,4480
|
|
20240730,100400,2227882475,758,756,758,756,31
|
|
20240730,100300,2227858979,758,759,759,758,1168
|
|
20240730,100200,2226973634,759,757,759,757,1236
|
|
20240730,100100,2226036843,758,758,758,758,0
|
|
20240730,100000,2226036843,758,755,760,753,3882
|
|
20240730,095900,2223107914,756,755,756,754,1970
|
|
20240730,095800,2221620559,755,755,756,752,11023
|
|
20240730,095700,2213326461,755,756,756,755,14221
|
|
20240730,095600,2202584333,756,759,759,756,3455
|
|
20240730,095500,2199967872,760,758,760,758,1845
|
|
20240730,095400,2198569346,758,761,761,758,1429
|
|
20240730,095300,2197485924,761,762,763,761,34
|
|
20240730,095200,2197460030,763,759,763,758,655
|
|
20240730,095100,2196961020,757,763,764,757,5283
|
|
20240730,095000,2192946000,763,759,763,757,6447
|
|
20240730,094900,2188063907,764,764,764,758,3363
|
|
20240730,094800,2185511077,765,764,765,760,1063
|
|
20240730,094700,2184699777,765,764,765,761,693
|
|
20240730,094600,2184171727,765,761,766,758,3087
|
|
20240730,094500,2181814150,761,758,761,757,5850
|
|
20240730,094400,2177380680,758,762,762,758,19422
|
|
20240730,094300,2162634300,763,764,766,762,8145
|
|
20240730,094200,2156420819,766,764,768,763,5780
|
|
20240730,094100,2151999631,765,763,766,759,2421
|
|
20240730,094000,2150152517,763,764,769,758,33505
|
|
20240730,093900,2124673543,771,765,771,764,176
|
|
20240730,093800,2124538980,774,774,774,763,18197
|
|
20240730,093700,2110584513,774,774,774,774,1
|
|
20240730,093600,2110583739,770,775,775,769,6651
|
|
20240730,093500,2105457813,776,771,776,771,886
|
|
20240730,093400,2104772126,775,772,775,771,4157
|
|
20240730,093300,2101562993,772,777,777,772,6753
|
|
20240730,093200,2096323378,777,777,778,775,2761
|
|
20240730,093100,2094179178,775,774,779,772,13760
|
|
20240730,093000,2083478739,774,771,776,771,8610
|
|
20240730,092900,2076822932,772,767,773,766,4757
|
|
20240730,092800,2073163735,767,767,767,765,1840
|
|
20240730,092700,2071752981,767,762,768,762,2124
|
|
20240730,092600,2070127911,767,767,767,762,10155
|
|
20240730,092500,2062355558,768,767,768,766,847
|
|
20240730,092400,2061706072,766,760,769,760,10151
|
|
20240730,092300,2053945928,760,763,764,760,18491
|
|
20240730,092200,2039858647,763,763,765,762,7288
|
|
20240730,092100,2034296584,763,765,766,761,10087
|
|
20240730,092000,2026596421,765,768,768,765,6443
|
|
20240730,091900,2021660008,768,769,774,768,19341
|
|
20240730,091800,2006804099,768,772,776,767,14054
|
|
20240730,091700,1995981693,770,768,770,763,33567
|
|
20240730,091600,1970270970,768,773,773,768,8706
|
|
20240730,091500,1963558220,773,774,776,773,8370
|
|
20240730,091400,1957074149,774,779,779,774,14796
|
|
20240730,091300,1945583647,779,788,789,777,25864
|
|
20240730,091200,1925319805,787,778,790,778,62347
|
|
20240730,091100,1876472769,783,770,785,767,41059
|
|
20240730,091000,1844552928,770,769,770,766,18103
|
|
20240730,090900,1830657015,768,775,777,768,54977
|
|
20240730,090800,1788215338,775,771,775,769,10806
|
|
20240730,090700,1779886926,771,774,774,766,22611
|
|
20240730,090600,1762499293,777,780,781,755,166769
|
|
20240730,090500,1634658642,780,783,786,780,86030
|
|
20240730,090400,1567444394,783,787,792,782,49683
|
|
20240730,090300,1528445066,785,810,812,777,363041
|
|
20240730,090200,1241330279,810,806,829,800,256232
|
|
20240730,090100,1032238117,808,838,843,790,554336
|
|
20240730,090000,578197474,838,800,850,776,704310
|