687 lines
33 KiB
CSV
687 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240712,202400,1216896330,5340,5340,5340,5340,7561
|
|
20240712,202300,1216896330,5340,5340,5340,5340,0
|
|
20240712,202200,1216896330,5340,5340,5340,5340,0
|
|
20240712,202100,1216896330,5340,5340,5340,5340,0
|
|
20240712,202000,1216896330,5340,5340,5340,5340,0
|
|
20240712,201900,1216896330,5340,5340,5340,5340,0
|
|
20240712,201800,1216896330,5340,5340,5340,5340,0
|
|
20240712,201700,1216896330,5340,5340,5340,5340,0
|
|
20240712,201600,1216896330,5340,5340,5340,5340,0
|
|
20240712,201500,1216896330,5340,5340,5340,5340,0
|
|
20240712,201400,1216896330,5340,5340,5340,5340,0
|
|
20240712,201300,1216896330,5340,5340,5340,5340,0
|
|
20240712,201200,1216896330,5340,5340,5340,5340,0
|
|
20240712,201100,1216896330,5340,5340,5340,5340,0
|
|
20240712,201000,1216896330,5340,5340,5340,5340,0
|
|
20240712,200900,1216896330,5340,5340,5340,5340,0
|
|
20240712,200800,1216896330,5340,5340,5340,5340,0
|
|
20240712,200700,1216896330,5340,5340,5340,5340,0
|
|
20240712,200600,1216896330,5340,5340,5340,5340,0
|
|
20240712,200500,1216896330,5340,5340,5340,5340,0
|
|
20240712,200400,1216896330,5340,5340,5340,5340,0
|
|
20240712,200300,1216896330,5340,5340,5340,5340,0
|
|
20240712,200200,1216896330,5340,5340,5340,5340,0
|
|
20240712,200100,1216896330,5340,5340,5340,5340,0
|
|
20240712,200000,1216896330,5340,5340,5340,5340,0
|
|
20240712,195900,1216896330,5340,5340,5340,5340,0
|
|
20240712,195800,1216896330,5340,5340,5340,5340,0
|
|
20240712,195700,1216896330,5340,5340,5340,5340,0
|
|
20240712,195600,1216896330,5340,5340,5340,5340,0
|
|
20240712,195500,1216896330,5340,5340,5340,5340,0
|
|
20240712,195400,1216896330,5340,5340,5340,5340,7561
|
|
20240712,195300,1216896330,5340,5340,5340,5340,0
|
|
20240712,195200,1216896330,5340,5340,5340,5340,0
|
|
20240712,195100,1216896330,5340,5340,5340,5340,0
|
|
20240712,195000,1216896330,5340,5340,5340,5340,0
|
|
20240712,194900,1216896330,5340,5340,5340,5340,0
|
|
20240712,194800,1216896330,5340,5340,5340,5340,0
|
|
20240712,194700,1216896330,5340,5340,5340,5340,0
|
|
20240712,194600,1216896330,5340,5340,5340,5340,0
|
|
20240712,194500,1216896330,5340,5340,5340,5340,0
|
|
20240712,194400,1216896330,5340,5340,5340,5340,0
|
|
20240712,194300,1216896330,5340,5340,5340,5340,0
|
|
20240712,194200,1216896330,5340,5340,5340,5340,0
|
|
20240712,194100,1216896330,5340,5340,5340,5340,0
|
|
20240712,194000,1216896330,5340,5340,5340,5340,0
|
|
20240712,193900,1216896330,5340,5340,5340,5340,0
|
|
20240712,193800,1216896330,5340,5340,5340,5340,0
|
|
20240712,193700,1216896330,5340,5340,5340,5340,0
|
|
20240712,193600,1216896330,5340,5340,5340,5340,0
|
|
20240712,193500,1216896330,5340,5340,5340,5340,0
|
|
20240712,193400,1216896330,5340,5340,5340,5340,0
|
|
20240712,193300,1216896330,5340,5340,5340,5340,0
|
|
20240712,193200,1216896330,5340,5340,5340,5340,0
|
|
20240712,193100,1216896330,5340,5340,5340,5340,0
|
|
20240712,193000,1216896330,5340,5340,5340,5340,0
|
|
20240712,192900,1216896330,5340,5340,5340,5340,0
|
|
20240712,192800,1216896330,5340,5340,5340,5340,0
|
|
20240712,192700,1216896330,5340,5340,5340,5340,0
|
|
20240712,192600,1216896330,5340,5340,5340,5340,0
|
|
20240712,192500,1216896330,5340,5340,5340,5340,0
|
|
20240712,192400,1216896330,5340,5340,5340,5340,7561
|
|
20240712,192300,1216896330,5340,5340,5340,5340,0
|
|
20240712,192200,1216896330,5340,5340,5340,5340,0
|
|
20240712,192100,1216896330,5340,5340,5340,5340,0
|
|
20240712,192000,1216896330,5340,5340,5340,5340,0
|
|
20240712,191900,1216896330,5340,5340,5340,5340,0
|
|
20240712,191800,1216896330,5340,5340,5340,5340,0
|
|
20240712,191700,1216896330,5340,5340,5340,5340,0
|
|
20240712,191600,1216896330,5340,5340,5340,5340,0
|
|
20240712,191500,1216896330,5340,5340,5340,5340,0
|
|
20240712,191400,1216896330,5340,5340,5340,5340,0
|
|
20240712,191300,1216896330,5340,5340,5340,5340,0
|
|
20240712,191200,1216896330,5340,5340,5340,5340,0
|
|
20240712,191100,1216896330,5340,5340,5340,5340,0
|
|
20240712,191000,1216896330,5340,5340,5340,5340,0
|
|
20240712,190900,1216896330,5340,5340,5340,5340,0
|
|
20240712,190800,1216896330,5340,5340,5340,5340,0
|
|
20240712,190700,1216896330,5340,5340,5340,5340,0
|
|
20240712,190600,1216896330,5340,5340,5340,5340,0
|
|
20240712,190500,1216896330,5340,5340,5340,5340,0
|
|
20240712,190400,1216896330,5340,5340,5340,5340,0
|
|
20240712,190300,1216896330,5340,5340,5340,5340,0
|
|
20240712,190200,1216896330,5340,5340,5340,5340,0
|
|
20240712,190100,1216896330,5340,5340,5340,5340,0
|
|
20240712,190000,1216896330,5340,5340,5340,5340,0
|
|
20240712,185900,1216896330,5340,5340,5340,5340,0
|
|
20240712,185800,1216896330,5340,5340,5340,5340,0
|
|
20240712,185700,1216896330,5340,5340,5340,5340,0
|
|
20240712,185600,1216896330,5340,5340,5340,5340,0
|
|
20240712,185500,1216896330,5340,5340,5340,5340,0
|
|
20240712,185400,1216896330,5340,5340,5340,5340,7561
|
|
20240712,185300,1216896330,5340,5340,5340,5340,0
|
|
20240712,185200,1216896330,5340,5340,5340,5340,0
|
|
20240712,185100,1216896330,5340,5340,5340,5340,0
|
|
20240712,185000,1216896330,5340,5340,5340,5340,0
|
|
20240712,184900,1216896330,5340,5340,5340,5340,0
|
|
20240712,184800,1216896330,5340,5340,5340,5340,0
|
|
20240712,184700,1216896330,5340,5340,5340,5340,0
|
|
20240712,184600,1216896330,5340,5340,5340,5340,0
|
|
20240712,184500,1216896330,5340,5340,5340,5340,0
|
|
20240712,184400,1216896330,5340,5340,5340,5340,0
|
|
20240712,184300,1216896330,5340,5340,5340,5340,0
|
|
20240712,184200,1216896330,5340,5340,5340,5340,0
|
|
20240712,184100,1216896330,5340,5340,5340,5340,0
|
|
20240712,184000,1216896330,5340,5340,5340,5340,0
|
|
20240712,183900,1216896330,5340,5340,5340,5340,0
|
|
20240712,183800,1216896330,5340,5340,5340,5340,0
|
|
20240712,183700,1216896330,5340,5340,5340,5340,0
|
|
20240712,183600,1216896330,5340,5340,5340,5340,0
|
|
20240712,183500,1216896330,5340,5340,5340,5340,0
|
|
20240712,183400,1216896330,5340,5340,5340,5340,0
|
|
20240712,183300,1216896330,5340,5340,5340,5340,0
|
|
20240712,183200,1216896330,5340,5340,5340,5340,0
|
|
20240712,183100,1216896330,5340,5340,5340,5340,0
|
|
20240712,183000,1216896330,5340,5340,5340,5340,0
|
|
20240712,182900,1216896330,5340,5340,5340,5340,0
|
|
20240712,182800,1216896330,5340,5340,5340,5340,0
|
|
20240712,182700,1216896330,5340,5340,5340,5340,0
|
|
20240712,182600,1216896330,5340,5340,5340,5340,0
|
|
20240712,182500,1216896330,5340,5340,5340,5340,0
|
|
20240712,182400,1216896330,5340,5340,5340,5340,7561
|
|
20240712,182300,1216896330,5340,5340,5340,5340,0
|
|
20240712,182200,1216896330,5340,5340,5340,5340,0
|
|
20240712,182100,1216896330,5340,5340,5340,5340,0
|
|
20240712,182000,1216896330,5340,5340,5340,5340,0
|
|
20240712,181900,1216896330,5340,5340,5340,5340,0
|
|
20240712,181800,1216896330,5340,5340,5340,5340,0
|
|
20240712,181700,1216896330,5340,5340,5340,5340,0
|
|
20240712,181600,1216896330,5340,5340,5340,5340,0
|
|
20240712,181500,1216896330,5340,5340,5340,5340,0
|
|
20240712,181400,1216896330,5340,5340,5340,5340,0
|
|
20240712,181300,1216896330,5340,5340,5340,5340,0
|
|
20240712,181200,1216896330,5340,5340,5340,5340,0
|
|
20240712,181100,1216896330,5340,5340,5340,5340,0
|
|
20240712,181000,1216896330,5340,5340,5340,5340,0
|
|
20240712,180900,1216896330,5340,5340,5340,5340,0
|
|
20240712,180800,1216896330,5340,5340,5340,5340,0
|
|
20240712,180700,1216896330,5340,5340,5340,5340,0
|
|
20240712,180600,1216896330,5340,5340,5340,5340,0
|
|
20240712,180500,1216896330,5340,5340,5340,5340,0
|
|
20240712,180400,1216896330,5340,5340,5340,5340,0
|
|
20240712,180300,1216896330,5340,5340,5340,5340,0
|
|
20240712,180200,1216896330,5340,5340,5340,5340,0
|
|
20240712,180100,1216896330,5340,5340,5340,5340,0
|
|
20240712,180000,1216896330,5340,5340,5340,5340,0
|
|
20240712,175900,1216896330,5340,5340,5340,5340,0
|
|
20240712,175800,1216896330,5340,5340,5340,5340,0
|
|
20240712,175700,1216896330,5340,5340,5340,5340,0
|
|
20240712,175600,1216896330,5340,5340,5340,5340,0
|
|
20240712,175500,1216896330,5340,5340,5340,5340,0
|
|
20240712,175400,1216896330,5340,5340,5340,5340,7561
|
|
20240712,175300,1216896330,5340,5340,5340,5340,0
|
|
20240712,175200,1216896330,5340,5340,5340,5340,0
|
|
20240712,175100,1216896330,5340,5340,5340,5340,0
|
|
20240712,175000,1216896330,5340,5340,5340,5340,0
|
|
20240712,174900,1216896330,5340,5340,5340,5340,0
|
|
20240712,174800,1216896330,5340,5340,5340,5340,0
|
|
20240712,174700,1216896330,5340,5340,5340,5340,0
|
|
20240712,174600,1216896330,5340,5340,5340,5340,0
|
|
20240712,174500,1216896330,5340,5340,5340,5340,0
|
|
20240712,174400,1216896330,5340,5340,5340,5340,0
|
|
20240712,174300,1216896330,5340,5340,5340,5340,0
|
|
20240712,174200,1216896330,5340,5340,5340,5340,0
|
|
20240712,174100,1216896330,5340,5340,5340,5340,0
|
|
20240712,174000,1216896330,5340,5340,5340,5340,0
|
|
20240712,173900,1216896330,5340,5340,5340,5340,0
|
|
20240712,173800,1216896330,5340,5340,5340,5340,0
|
|
20240712,173700,1216896330,5340,5340,5340,5340,0
|
|
20240712,173600,1216896330,5340,5340,5340,5340,0
|
|
20240712,173500,1216896330,5340,5340,5340,5340,0
|
|
20240712,173400,1216896330,5340,5340,5340,5340,0
|
|
20240712,173300,1216896330,5340,5340,5340,5340,0
|
|
20240712,173200,1216896330,5340,5340,5340,5340,0
|
|
20240712,173100,1216896330,5340,5340,5340,5340,0
|
|
20240712,173000,1216896330,5340,5340,5340,5340,0
|
|
20240712,172900,1216896330,5340,5340,5340,5340,0
|
|
20240712,172800,1216896330,5340,5340,5340,5340,0
|
|
20240712,172700,1216896330,5340,5340,5340,5340,0
|
|
20240712,172600,1216896330,5340,5340,5340,5340,0
|
|
20240712,172500,1216896330,5340,5340,5340,5340,0
|
|
20240712,172400,1216896330,5340,5340,5340,5340,7561
|
|
20240712,172300,1216896330,5340,5340,5340,5340,0
|
|
20240712,172200,1216896330,5340,5340,5340,5340,0
|
|
20240712,172100,1216896330,5340,5340,5340,5340,0
|
|
20240712,172000,1216896330,5340,5340,5340,5340,0
|
|
20240712,171900,1216896330,5340,5340,5340,5340,0
|
|
20240712,171800,1216896330,5340,5340,5340,5340,0
|
|
20240712,171700,1216896330,5340,5340,5340,5340,0
|
|
20240712,171600,1216896330,5340,5340,5340,5340,0
|
|
20240712,171500,1216896330,5340,5340,5340,5340,0
|
|
20240712,171400,1216896330,5340,5340,5340,5340,0
|
|
20240712,171300,1216896330,5340,5340,5340,5340,0
|
|
20240712,171200,1216896330,5340,5340,5340,5340,0
|
|
20240712,171100,1216896330,5340,5340,5340,5340,0
|
|
20240712,171000,1216896330,5340,5340,5340,5340,0
|
|
20240712,170900,1216896330,5340,5340,5340,5340,0
|
|
20240712,170800,1216896330,5340,5340,5340,5340,0
|
|
20240712,170700,1216896330,5340,5340,5340,5340,0
|
|
20240712,170600,1216896330,5340,5340,5340,5340,0
|
|
20240712,170500,1216896330,5340,5340,5340,5340,0
|
|
20240712,170400,1216896330,5340,5340,5340,5340,0
|
|
20240712,170300,1216896330,5340,5340,5340,5340,0
|
|
20240712,170200,1216896330,5340,5340,5340,5340,0
|
|
20240712,170100,1216896330,5340,5340,5340,5340,0
|
|
20240712,170000,1216896330,5340,5340,5340,5340,0
|
|
20240712,165900,1216896330,5340,5340,5340,5340,0
|
|
20240712,165800,1216896330,5340,5340,5340,5340,0
|
|
20240712,165700,1216896330,5340,5340,5340,5340,0
|
|
20240712,165600,1216896330,5340,5340,5340,5340,0
|
|
20240712,165500,1216896330,5340,5340,5340,5340,0
|
|
20240712,165400,1216896330,5340,5340,5340,5340,7561
|
|
20240712,165300,1216896330,5340,5340,5340,5340,0
|
|
20240712,165200,1216896330,5340,5340,5340,5340,0
|
|
20240712,165100,1216896330,5340,5340,5340,5340,0
|
|
20240712,165000,1216896330,5340,5340,5340,5340,0
|
|
20240712,164900,1216896330,5340,5340,5340,5340,0
|
|
20240712,164800,1216896330,5340,5340,5340,5340,0
|
|
20240712,164700,1216896330,5340,5340,5340,5340,0
|
|
20240712,164600,1216896330,5340,5340,5340,5340,0
|
|
20240712,164500,1216896330,5340,5340,5340,5340,0
|
|
20240712,164400,1216896330,5340,5340,5340,5340,0
|
|
20240712,164300,1216896330,5340,5340,5340,5340,0
|
|
20240712,164200,1216896330,5340,5340,5340,5340,0
|
|
20240712,164100,1216896330,5340,5340,5340,5340,0
|
|
20240712,164000,1216896330,5340,5340,5340,5340,0
|
|
20240712,163900,1216896330,5340,5340,5340,5340,0
|
|
20240712,163800,1216896330,5340,5340,5340,5340,0
|
|
20240712,163700,1216896330,5340,5340,5340,5340,0
|
|
20240712,163600,1216896330,5340,5340,5340,5340,0
|
|
20240712,163500,1216896330,5340,5340,5340,5340,0
|
|
20240712,163400,1216896330,5340,5340,5340,5340,0
|
|
20240712,163300,1216896330,5340,5340,5340,5340,0
|
|
20240712,163200,1216896330,5340,5340,5340,5340,0
|
|
20240712,163100,1216896330,5340,5340,5340,5340,0
|
|
20240712,163000,1216896330,5340,5340,5340,5340,0
|
|
20240712,162900,1216896330,5340,5340,5340,5340,0
|
|
20240712,162800,1216896330,5340,5340,5340,5340,0
|
|
20240712,162700,1216896330,5340,5340,5340,5340,0
|
|
20240712,162600,1216896330,5340,5340,5340,5340,0
|
|
20240712,162500,1216896330,5340,5340,5340,5340,0
|
|
20240712,162400,1216896330,5340,5340,5340,5340,7561
|
|
20240712,162300,1216896330,5340,5340,5340,5340,0
|
|
20240712,162200,1216896330,5340,5340,5340,5340,0
|
|
20240712,162100,1216896330,5340,5340,5340,5340,0
|
|
20240712,162000,1216896330,5340,5340,5340,5340,0
|
|
20240712,161900,1216896330,5340,5340,5340,5340,0
|
|
20240712,161800,1216896330,5340,5340,5340,5340,0
|
|
20240712,161700,1216896330,5340,5340,5340,5340,0
|
|
20240712,161600,1216896330,5340,5340,5340,5340,0
|
|
20240712,161500,1216896330,5340,5340,5340,5340,0
|
|
20240712,161400,1216896330,5340,5340,5340,5340,0
|
|
20240712,161300,1216896330,5340,5340,5340,5340,0
|
|
20240712,161200,1216896330,5340,5340,5340,5340,0
|
|
20240712,161100,1216896330,5340,5340,5340,5340,0
|
|
20240712,161000,1216896330,5340,5340,5340,5340,0
|
|
20240712,160900,1216896330,5340,5340,5340,5340,0
|
|
20240712,160800,1216896330,5340,5340,5340,5340,0
|
|
20240712,160700,1216896330,5340,5340,5340,5340,0
|
|
20240712,160600,1216896330,5340,5340,5340,5340,0
|
|
20240712,160500,1216896330,5340,5340,5340,5340,0
|
|
20240712,160400,1216896330,5340,5340,5340,5340,0
|
|
20240712,160300,1216896330,5340,5340,5340,5340,0
|
|
20240712,160200,1216896330,5340,5340,5340,5340,0
|
|
20240712,160100,1216896330,5340,5340,5340,5340,0
|
|
20240712,160000,1216896330,5340,5340,5340,5340,0
|
|
20240712,155900,1216896330,5340,5340,5340,5340,0
|
|
20240712,155800,1216896330,5340,5340,5340,5340,0
|
|
20240712,155700,1216896330,5340,5340,5340,5340,0
|
|
20240712,155600,1216896330,5340,5340,5340,5340,0
|
|
20240712,155500,1216896330,5340,5340,5340,5340,0
|
|
20240712,155400,1216896330,5340,5340,5340,5340,7561
|
|
20240712,155300,1216896330,5340,5340,5340,5340,0
|
|
20240712,155200,1216896330,5340,5340,5340,5340,0
|
|
20240712,155100,1216896330,5340,5340,5340,5340,0
|
|
20240712,155000,1216896330,5340,5340,5340,5340,0
|
|
20240712,154900,1216896330,5340,5340,5340,5340,0
|
|
20240712,154800,1216896330,5340,5340,5340,5340,0
|
|
20240712,154700,1216896330,5340,5340,5340,5340,0
|
|
20240712,154600,1216896330,5340,5340,5340,5340,0
|
|
20240712,154500,1216896330,5340,5340,5340,5340,0
|
|
20240712,154400,1216896330,5340,5340,5340,5340,0
|
|
20240712,154300,1216896330,5340,5340,5340,5340,0
|
|
20240712,154200,1216896330,5340,5340,5340,5340,0
|
|
20240712,154100,1216896330,5340,5340,5340,5340,0
|
|
20240712,154000,1216896330,5340,5340,5340,5340,0
|
|
20240712,153900,1216896330,5340,5340,5340,5340,0
|
|
20240712,153800,1216896330,5340,5340,5340,5340,0
|
|
20240712,153700,1216896330,5340,5340,5340,5340,0
|
|
20240712,153600,1216896330,5340,5340,5340,5340,0
|
|
20240712,153500,1216896330,5340,5340,5340,5340,0
|
|
20240712,153400,1216896330,5340,5340,5340,5340,0
|
|
20240712,153300,1216896330,5340,5340,5340,5340,0
|
|
20240712,153200,1216896330,5340,5340,5340,5340,0
|
|
20240712,153100,1216896330,5340,5340,5340,5340,0
|
|
20240712,153000,1216896330,5340,5340,5340,5340,7561
|
|
20240712,152900,1176520590,5340,5340,5340,5340,0
|
|
20240712,152800,1176520590,5340,5340,5340,5340,0
|
|
20240712,152700,1176520590,5340,5340,5340,5340,0
|
|
20240712,152600,1176520590,5340,5340,5340,5340,0
|
|
20240712,152500,1176520590,5340,5340,5340,5340,0
|
|
20240712,152400,1176520590,5340,5340,5340,5340,0
|
|
20240712,152300,1176520590,5340,5340,5340,5340,0
|
|
20240712,152200,1176520590,5340,5340,5340,5340,0
|
|
20240712,152100,1176520590,5340,5340,5340,5340,0
|
|
20240712,152000,1176520590,5340,5340,5340,5340,0
|
|
20240712,151900,1176520590,5340,5360,5370,5340,360
|
|
20240712,151800,1174592110,5370,5360,5370,5360,508
|
|
20240712,151700,1171869040,5360,5360,5360,5360,307
|
|
20240712,151600,1170223520,5360,5340,5360,5330,19899
|
|
20240712,151500,1064144210,5350,5360,5360,5350,125
|
|
20240712,151400,1063475240,5360,5350,5360,5350,119
|
|
20240712,151300,1062838580,5350,5350,5350,5350,290
|
|
20240712,151200,1061287080,5350,5350,5350,5350,19
|
|
20240712,151100,1061185430,5350,5350,5350,5350,128
|
|
20240712,151000,1060500630,5350,5360,5360,5340,717
|
|
20240712,150900,1056665650,5360,5370,5370,5350,87
|
|
20240712,150800,1056199640,5370,5350,5370,5350,22
|
|
20240712,150700,1056081920,5360,5360,5360,5360,18
|
|
20240712,150600,1055985440,5360,5360,5370,5360,242
|
|
20240712,150500,1054686860,5360,5350,5360,5350,356
|
|
20240712,150400,1052778810,5360,5360,5360,5360,249
|
|
20240712,150300,1051444170,5360,5360,5360,5360,5
|
|
20240712,150200,1051417370,5340,5350,5370,5340,3130
|
|
20240712,150100,1034682680,5350,5350,5360,5350,32
|
|
20240712,150000,1034511230,5370,5370,5370,5360,868
|
|
20240712,145900,1029858100,5370,5370,5370,5370,21
|
|
20240712,145800,1029745330,5370,5370,5370,5370,22
|
|
20240712,145700,1029627190,5370,5370,5370,5370,54
|
|
20240712,145600,1029337210,5370,5360,5370,5360,291
|
|
20240712,145500,1027777330,5370,5370,5370,5370,10
|
|
20240712,145400,1027723630,5370,5360,5370,5360,137
|
|
20240712,145300,1026989130,5360,5360,5360,5360,30
|
|
20240712,145200,1026828330,5380,5370,5380,5360,134
|
|
20240712,145100,1026108990,5360,5360,5360,5360,41
|
|
20240712,145000,1025889230,5380,5360,5380,5360,88
|
|
20240712,144900,1025417520,5380,5360,5380,5360,74
|
|
20240712,144800,1025020800,5360,5370,5380,5360,197
|
|
20240712,144700,1023963350,5370,5370,5380,5370,134
|
|
20240712,144600,1023243730,5370,5370,5370,5370,150
|
|
20240712,144500,1022438230,5370,5370,5370,5370,100
|
|
20240712,144400,1021901230,5380,5380,5380,5380,535
|
|
20240712,144300,1019022930,5380,5380,5380,5380,34
|
|
20240712,144200,1018840010,5380,5380,5380,5380,912
|
|
20240712,144100,1013933450,5390,5380,5390,5380,307
|
|
20240712,144000,1012281780,5380,5380,5380,5380,0
|
|
20240712,143900,1012281780,5380,5380,5380,5380,0
|
|
20240712,143800,1012281780,5380,5380,5380,5370,140
|
|
20240712,143700,1011528980,5380,5380,5380,5380,800
|
|
20240712,143600,1007224980,5390,5390,5390,5390,0
|
|
20240712,143500,1007224980,5390,5390,5390,5390,30
|
|
20240712,143400,1007063280,5370,5370,5370,5370,0
|
|
20240712,143300,1007063280,5370,5370,5370,5370,57
|
|
20240712,143200,1006757190,5380,5390,5390,5380,10
|
|
20240712,143100,1006703380,5380,5380,5390,5380,6
|
|
20240712,143000,1006671080,5390,5370,5390,5370,2838
|
|
20240712,142900,991430440,5370,5380,5380,5370,1768
|
|
20240712,142800,981935240,5380,5380,5380,5380,7
|
|
20240712,142700,981897580,5380,5380,5380,5380,4
|
|
20240712,142600,981876060,5380,5380,5380,5380,312
|
|
20240712,142500,980197500,5380,5380,5380,5380,0
|
|
20240712,142400,980197500,5380,5380,5380,5380,18
|
|
20240712,142300,980100660,5370,5370,5370,5370,200
|
|
20240712,142200,979026660,5380,5380,5380,5380,14
|
|
20240712,142100,978951340,5380,5380,5380,5380,5
|
|
20240712,142000,978924440,5370,5370,5370,5370,0
|
|
20240712,141900,978924440,5370,5380,5380,5370,115
|
|
20240712,141800,978306850,5370,5380,5380,5370,60
|
|
20240712,141700,977984580,5370,5370,5370,5370,0
|
|
20240712,141600,977984580,5370,5370,5380,5370,60
|
|
20240712,141500,977662340,5370,5370,5370,5370,492
|
|
20240712,141400,975020300,5370,5380,5380,5370,16
|
|
20240712,141300,974934310,5380,5380,5380,5380,10
|
|
20240712,141200,974880510,5370,5370,5370,5370,0
|
|
20240712,141100,974880510,5370,5380,5380,5370,14
|
|
20240712,141000,974805290,5370,5370,5370,5370,1
|
|
20240712,140900,974799920,5370,5370,5370,5370,0
|
|
20240712,140800,974799920,5370,5370,5370,5360,20
|
|
20240712,140700,974692620,5370,5370,5370,5370,0
|
|
20240712,140600,974692620,5370,5370,5370,5370,407
|
|
20240712,140500,972507030,5370,5370,5370,5370,13
|
|
20240712,140400,972437220,5380,5380,5380,5380,1
|
|
20240712,140300,972431840,5370,5370,5370,5370,10
|
|
20240712,140200,972378140,5360,5360,5360,5360,17
|
|
20240712,140100,972287020,5360,5370,5370,5360,67
|
|
20240712,140000,971927290,5370,5370,5370,5370,60
|
|
20240712,135900,971605090,5370,5380,5380,5370,36
|
|
20240712,135800,971411670,5380,5370,5380,5370,114
|
|
20240712,135700,970798450,5370,5370,5370,5370,0
|
|
20240712,135600,970798450,5370,5380,5380,5370,21
|
|
20240712,135500,970685640,5380,5380,5380,5380,6
|
|
20240712,135400,970653360,5380,5380,5380,5380,554
|
|
20240712,135300,967672840,5380,5380,5380,5380,17
|
|
20240712,135200,967581380,5380,5380,5380,5380,7
|
|
20240712,135100,967543720,5380,5380,5380,5380,1
|
|
20240712,135000,967538340,5380,5380,5380,5380,17
|
|
20240712,134900,967446880,5390,5390,5390,5390,3
|
|
20240712,134800,967430710,5380,5380,5380,5380,0
|
|
20240712,134700,967430710,5380,5380,5380,5380,307
|
|
20240712,134600,965779050,5400,5390,5400,5390,2
|
|
20240712,134500,965768260,5380,5380,5380,5380,100
|
|
20240712,134400,965230260,5380,5380,5380,5380,17
|
|
20240712,134300,965138800,5400,5400,5400,5400,0
|
|
20240712,134200,965138800,5400,5380,5400,5380,1042
|
|
20240712,134100,959515470,5380,5390,5390,5380,1762
|
|
20240712,134000,950018360,5390,5390,5390,5390,0
|
|
20240712,133900,950018360,5390,5400,5400,5390,21
|
|
20240712,133800,949905160,5390,5400,5400,5390,58
|
|
20240712,133700,949592130,5390,5390,5390,5390,0
|
|
20240712,133600,949592130,5390,5390,5390,5390,1
|
|
20240712,133500,949586740,5390,5400,5400,5390,36
|
|
20240712,133400,949392520,5400,5400,5400,5400,21
|
|
20240712,133300,949279120,5400,5400,5400,5400,0
|
|
20240712,133200,949279120,5400,5390,5400,5390,44
|
|
20240712,133100,949041950,5390,5400,5400,5390,101
|
|
20240712,133000,948497090,5400,5400,5400,5400,0
|
|
20240712,132900,948497090,5400,5390,5400,5390,18
|
|
20240712,132800,948400060,5400,5400,5400,5400,8
|
|
20240712,132700,948356860,5400,5400,5400,5400,1
|
|
20240712,132600,948351460,5390,5390,5390,5390,17
|
|
20240712,132500,948259830,5390,5390,5390,5390,5
|
|
20240712,132400,948232880,5390,5390,5390,5390,0
|
|
20240712,132300,948232880,5390,5400,5400,5390,8
|
|
20240712,132200,948189750,5400,5400,5400,5400,0
|
|
20240712,132100,948189750,5400,5400,5400,5400,78
|
|
20240712,132000,947768550,5400,5400,5410,5400,640
|
|
20240712,131900,944311550,5400,5400,5400,5400,0
|
|
20240712,131800,944311550,5400,5400,5400,5400,0
|
|
20240712,131700,944311550,5400,5400,5400,5400,17
|
|
20240712,131600,944219750,5400,5400,5400,5400,0
|
|
20240712,131500,944219750,5400,5400,5400,5400,707
|
|
20240712,131400,940401950,5400,5400,5400,5400,17
|
|
20240712,131300,940310150,5400,5400,5400,5400,200
|
|
20240712,131200,939230150,5400,5400,5400,5400,0
|
|
20240712,131100,939230150,5400,5400,5400,5400,17
|
|
20240712,131000,939138350,5410,5410,5410,5410,10
|
|
20240712,130900,939084250,5400,5410,5410,5400,8
|
|
20240712,130800,939041040,5400,5400,5400,5400,717
|
|
20240712,130700,935169240,5400,5400,5400,5400,0
|
|
20240712,130600,935169240,5400,5400,5400,5400,0
|
|
20240712,130500,935169240,5400,5410,5410,5400,68
|
|
20240712,130400,934802030,5430,5420,5430,5420,2
|
|
20240712,130300,934791180,5430,5410,5430,5410,19
|
|
20240712,130200,934688250,5430,5430,5430,5430,0
|
|
20240712,130100,934688250,5430,5420,5430,5420,130
|
|
20240712,130000,933983610,5410,5400,5410,5400,1007
|
|
20240712,125900,928535930,5410,5400,5410,5400,126
|
|
20240712,125800,927855440,5400,5400,5420,5400,175
|
|
20240712,125700,926910300,5400,5400,5400,5400,0
|
|
20240712,125600,926910300,5400,5400,5400,5400,4
|
|
20240712,125500,926888700,5410,5400,5420,5400,20
|
|
20240712,125400,926780540,5410,5410,5410,5410,0
|
|
20240712,125300,926780540,5410,5420,5420,5390,10
|
|
20240712,125200,926726580,5410,5410,5410,5410,200
|
|
20240712,125100,925644580,5420,5420,5420,5410,211
|
|
20240712,125000,924502960,5430,5400,5430,5400,19
|
|
20240712,124900,924400210,5430,5400,5430,5400,2204
|
|
20240712,124800,912461090,5390,5390,5390,5390,0
|
|
20240712,124700,912461090,5390,5390,5390,5390,17
|
|
20240712,124600,912369460,5390,5390,5400,5390,3314
|
|
20240712,124500,894506990,5400,5400,5400,5400,3
|
|
20240712,124400,894490790,5390,5390,5390,5390,17
|
|
20240712,124300,894399160,5400,5400,5400,5400,11
|
|
20240712,124200,894339760,5390,5390,5390,5390,0
|
|
20240712,124100,894339760,5390,5390,5390,5390,755
|
|
20240712,124000,890270310,5400,5400,5400,5400,3
|
|
20240712,123900,890254110,5400,5400,5400,5400,2
|
|
20240712,123800,890243310,5390,5390,5390,5390,17
|
|
20240712,123700,890151680,5390,5390,5390,5390,0
|
|
20240712,123600,890151680,5390,5390,5390,5390,200
|
|
20240712,123500,889073680,5380,5380,5380,5380,67
|
|
20240712,123400,888713220,5380,5380,5380,5380,83
|
|
20240712,123300,888266680,5370,5370,5370,5370,0
|
|
20240712,123200,888266680,5370,5360,5370,5360,17
|
|
20240712,123100,888175460,5380,5380,5380,5380,5
|
|
20240712,123000,888148560,5370,5370,5370,5370,7
|
|
20240712,122900,888110970,5360,5360,5370,5360,12
|
|
20240712,122800,888046610,5360,5360,5360,5360,0
|
|
20240712,122700,888046610,5360,5380,5380,5360,1005
|
|
20240712,122600,882656870,5380,5370,5380,5370,18
|
|
20240712,122500,882560160,5370,5370,5370,5370,10
|
|
20240712,122400,882506460,5380,5380,5380,5380,264
|
|
20240712,122300,881086140,5380,5380,5380,5380,80
|
|
20240712,122200,880655740,5380,5380,5380,5380,17
|
|
20240712,122100,880564280,5380,5380,5380,5380,0
|
|
20240712,122000,880564280,5380,5380,5380,5380,50
|
|
20240712,121900,880295280,5380,5380,5380,5380,117
|
|
20240712,121800,879665820,5380,5380,5380,5380,0
|
|
20240712,121700,879665820,5380,5380,5380,5380,15
|
|
20240712,121600,879585120,5380,5380,5380,5380,21
|
|
20240712,121500,879472140,5380,5380,5380,5380,0
|
|
20240712,121400,879472140,5380,5380,5380,5380,13
|
|
20240712,121300,879402200,5380,5380,5380,5380,7
|
|
20240712,121200,879364540,5420,5420,5420,5420,5
|
|
20240712,121100,879337440,5430,5420,5430,5420,1692
|
|
20240712,121000,870149950,5430,5390,5430,5390,1216
|
|
20240712,120900,863559640,5380,5380,5380,5380,6
|
|
20240712,120800,863527360,5380,5380,5380,5380,4
|
|
20240712,120700,863505840,5370,5370,5370,5370,7
|
|
20240712,120600,863468250,5380,5380,5380,5380,342
|
|
20240712,120500,861628290,5370,5360,5370,5350,2090
|
|
20240712,120400,850417600,5360,5360,5360,5360,17
|
|
20240712,120300,850326480,5370,5370,5370,5370,11
|
|
20240712,120200,850267410,5370,5370,5370,5370,58
|
|
20240712,120100,849955950,5360,5360,5360,5360,7
|
|
20240712,120000,849918430,5380,5370,5380,5360,1004
|
|
20240712,115900,844532240,5380,5380,5380,5380,7
|
|
20240712,115800,844494580,5370,5380,5380,5370,21
|
|
20240712,115700,844381770,5380,5380,5380,5380,17
|
|
20240712,115600,844290310,5380,5380,5380,5380,13
|
|
20240712,115500,844220370,5380,5370,5380,5370,29
|
|
20240712,115400,844064520,5380,5380,5380,5380,0
|
|
20240712,115300,844064520,5380,5380,5380,5370,137
|
|
20240712,115200,843328710,5370,5380,5380,5370,67
|
|
20240712,115100,842968420,5380,5380,5380,5380,22
|
|
20240712,115000,842850060,5380,5380,5380,5380,4
|
|
20240712,114900,842828540,5370,5370,5370,5370,17
|
|
20240712,114800,842737250,5380,5380,5380,5380,14
|
|
20240712,114700,842661930,5370,5370,5370,5370,1170
|
|
20240712,114600,836379030,5380,5380,5380,5380,113
|
|
20240712,114500,835771090,5380,5370,5380,5370,181
|
|
20240712,114400,834798110,5370,5370,5370,5370,0
|
|
20240712,114300,834798110,5370,5380,5380,5370,28
|
|
20240712,114200,834647640,5380,5380,5380,5380,9
|
|
20240712,114100,834599220,5380,5380,5380,5380,34
|
|
20240712,114000,834416300,5380,5380,5380,5380,104
|
|
20240712,113900,833856780,5380,5380,5380,5380,40
|
|
20240712,113800,833641580,5380,5380,5380,5380,0
|
|
20240712,113700,833641580,5380,5380,5380,5370,19
|
|
20240712,113600,833539440,5380,5380,5380,5380,0
|
|
20240712,113500,833539440,5380,5380,5380,5380,1
|
|
20240712,113400,833534060,5380,5380,5380,5380,18
|
|
20240712,113300,833437220,5380,5380,5380,5380,300
|
|
20240712,113200,831823220,5380,5380,5380,5380,400
|
|
20240712,113100,829671220,5380,5390,5390,5380,107
|
|
20240712,113000,829095480,5400,5400,5400,5400,0
|
|
20240712,112900,829095480,5400,5400,5400,5400,0
|
|
20240712,112800,829095480,5400,5400,5400,5400,86
|
|
20240712,112700,828631080,5400,5400,5400,5400,112
|
|
20240712,112600,828026280,5400,5400,5400,5400,0
|
|
20240712,112500,828026280,5400,5400,5400,5390,51
|
|
20240712,112400,827751050,5390,5390,5390,5390,690
|
|
20240712,112300,824031950,5390,5390,5390,5390,36
|
|
20240712,112200,823837910,5390,5390,5390,5390,17
|
|
20240712,112100,823746280,5390,5390,5390,5390,1
|
|
20240712,112000,823740890,5400,5400,5400,5400,5
|
|
20240712,111900,823713890,5400,5400,5400,5400,60
|
|
20240712,111800,823389890,5400,5400,5400,5400,0
|
|
20240712,111700,823389890,5400,5400,5400,5400,295
|
|
20240712,111600,821796890,5400,5400,5400,5400,850
|
|
20240712,111500,817206890,5400,5400,5400,5400,1150
|
|
20240712,111400,810996890,5400,5400,5400,5400,11
|
|
20240712,111300,810937490,5410,5410,5410,5410,219
|
|
20240712,111200,809752700,5420,5420,5420,5420,255
|
|
20240712,111100,808370600,5420,5420,5420,5420,421
|
|
20240712,111000,806088780,5410,5410,5410,5410,21
|
|
20240712,110900,805975170,5430,5430,5430,5430,110
|
|
20240712,110800,805377870,5430,5420,5430,5420,2
|
|
20240712,110700,805367020,5410,5410,5410,5410,7
|
|
20240712,110600,805329150,5440,5440,5440,5440,0
|
|
20240712,110500,805329150,5440,5440,5440,5440,1
|
|
20240712,110400,805323710,5430,5430,5430,5430,451
|
|
20240712,110300,802874780,5460,5430,5460,5430,54
|
|
20240712,110200,802581410,5440,5440,5440,5440,0
|
|
20240712,110100,802581410,5440,5460,5460,5440,2424
|
|
20240712,110000,789368610,5470,5470,5470,5470,250
|
|
20240712,105900,788001110,5480,5480,5480,5480,110
|
|
20240712,105800,787398310,5470,5450,5470,5450,919
|
|
20240712,105700,782373480,5450,5470,5470,5400,7954
|
|
20240712,105600,739001810,5470,5470,5480,5470,273
|
|
20240712,105500,737508300,5480,5480,5480,5470,267
|
|
20240712,105400,736047330,5480,5480,5480,5470,1242
|
|
20240712,105300,729250170,5480,5480,5480,5480,26
|
|
20240712,105200,729107690,5480,5470,5490,5470,2463
|
|
20240712,105100,715610720,5470,5470,5480,5470,79
|
|
20240712,105000,715178520,5480,5480,5490,5480,1486
|
|
20240712,104900,707035230,5480,5490,5490,5470,3383
|
|
20240712,104800,688503020,5490,5430,5490,5430,19507
|
|
20240712,104700,582088920,5430,5430,5430,5430,0
|
|
20240712,104600,582088920,5430,5430,5430,5420,1100
|
|
20240712,104500,576116380,5430,5440,5440,5430,1207
|
|
20240712,104400,569562360,5440,5430,5440,5430,9
|
|
20240712,104300,569513450,5430,5400,5440,5400,2808
|
|
20240712,104200,554267280,5400,5420,5420,5400,480
|
|
20240712,104100,551671280,5410,5410,5410,5410,96
|
|
20240712,104000,551151920,5410,5400,5410,5400,111
|
|
20240712,103900,550551480,5420,5400,5420,5400,810
|
|
20240712,103800,546161480,5400,5410,5410,5400,111
|
|
20240712,103700,545561970,5410,5410,5410,5410,0
|
|
20240712,103600,545561970,5410,5430,5430,5400,73
|
|
20240712,103500,545166450,5430,5400,5430,5400,3000
|
|
20240712,103400,528881940,5390,5390,5390,5390,7
|
|
20240712,103300,528844210,5400,5400,5400,5400,0
|
|
20240712,103200,528844210,5400,5400,5400,5400,413
|
|
20240712,103100,526614010,5400,5400,5400,5400,7
|
|
20240712,103000,526576210,5400,5400,5400,5400,0
|
|
20240712,102900,526576210,5400,5400,5400,5400,566
|
|
20240712,102800,523519810,5400,5400,5400,5400,0
|
|
20240712,102700,523519810,5400,5400,5400,5400,200
|
|
20240712,102600,522439810,5400,5400,5400,5400,1213
|
|
20240712,102500,515889610,5400,5400,5400,5400,501
|
|
20240712,102400,513184210,5410,5400,5410,5400,1424
|
|
20240712,102300,505480430,5410,5410,5410,5410,200
|
|
20240712,102200,504398430,5410,5410,5410,5400,5
|
|
20240712,102100,504371390,5400,5400,5400,5400,0
|
|
20240712,102000,504371390,5400,5390,5400,5390,332
|
|
20240712,101900,502580590,5370,5370,5370,5370,0
|
|
20240712,101800,502580590,5370,5400,5400,5370,487
|
|
20240712,101700,499950820,5400,5400,5400,5400,3
|
|
20240712,101600,499934620,5400,5380,5410,5380,349
|
|
20240712,101500,498056210,5420,5390,5420,5390,3
|
|
20240712,101400,498039980,5390,5390,5390,5390,300
|
|
20240712,101300,496422980,5440,5440,5440,5440,0
|
|
20240712,101200,496422980,5440,5380,5440,5380,9001
|
|
20240712,101100,447513550,5410,5350,5420,5350,8155
|
|
20240712,101000,403452840,5350,5350,5350,5350,988
|
|
20240712,100900,398167040,5350,5350,5350,5350,525
|
|
20240712,100800,395358290,5350,5360,5360,5350,3449
|
|
20240712,100700,376877720,5380,5380,5380,5380,0
|
|
20240712,100600,376877720,5380,5390,5390,5380,11
|
|
20240712,100500,376818530,5360,5370,5370,5360,1180
|
|
20240712,100400,370482120,5370,5400,5400,5370,367
|
|
20240712,100300,368509170,5380,5410,5410,5380,877
|
|
20240712,100200,363781220,5380,5380,5380,5380,0
|
|
20240712,100100,363781220,5380,5400,5410,5380,1101
|
|
20240712,100000,357849810,5420,5420,5420,5420,0
|
|
20240712,095900,357849810,5420,5410,5420,5370,738
|
|
20240712,095800,353880070,5410,5400,5410,5400,2
|
|
20240712,095700,353869260,5420,5390,5420,5380,102
|
|
20240712,095600,353320390,5390,5400,5430,5390,2026
|
|
20240712,095500,342362560,5430,5400,5430,5400,1003
|
|
20240712,095400,336920280,5390,5390,5390,5390,3
|
|
20240712,095300,336904110,5390,5410,5410,5390,1332
|
|
20240712,095200,329712650,5410,5410,5410,5410,10
|
|
20240712,095100,329658550,5410,5410,5410,5410,961
|
|
20240712,095000,324459540,5440,5420,5440,5420,3847
|
|
20240712,094900,303540770,5420,5420,5420,5420,50
|
|
20240712,094800,303269770,5430,5430,5430,5410,2730
|
|
20240712,094700,288453870,5430,5430,5430,5430,1033
|
|
20240712,094600,282844680,5430,5430,5430,5430,0
|
|
20240712,094500,282844680,5430,5430,5430,5430,950
|
|
20240712,094400,277686180,5410,5420,5420,5410,510
|
|
20240712,094300,274922040,5420,5430,5440,5420,2501
|
|
20240712,094200,261326630,5440,5440,5440,5410,125
|
|
20240712,094100,260647080,5450,5430,5450,5430,4120
|
|
20240712,094000,238215300,5430,5430,5440,5430,1005
|
|
20240712,093900,232753140,5440,5440,5440,5440,4
|
|
20240712,093800,232731380,5390,5460,5460,5390,407
|
|
20240712,093700,230516760,5460,5440,5460,5440,2209
|
|
20240712,093600,218466190,5450,5410,5450,5410,3006
|
|
20240712,093500,202117900,5430,5400,5430,5390,1420
|
|
20240712,093400,194422420,5430,5430,5430,5430,0
|
|
20240712,093300,194422420,5430,5430,5430,5430,1003
|
|
20240712,093200,188976130,5420,5400,5430,5400,1198
|
|
20240712,093100,182472950,5430,5410,5430,5410,1020
|
|
20240712,093000,176934750,5410,5430,5440,5410,45
|
|
20240712,092900,176690030,5400,5400,5400,5400,300
|
|
20240712,092800,175070030,5400,5430,5430,5400,1131
|
|
20240712,092700,168932630,5400,5390,5400,5390,111
|
|
20240712,092600,168333340,5390,5420,5420,5390,111
|
|
20240712,092500,167731810,5430,5400,5430,5400,3034
|
|
20240712,092400,151265540,5390,5420,5420,5380,131
|
|
20240712,092300,150559610,5390,5390,5440,5390,2321
|
|
20240712,092200,137960870,5390,5390,5430,5390,1090
|
|
20240712,092100,132050530,5390,5400,5430,5390,3181
|
|
20240712,092000,114799370,5410,5410,5410,5390,150
|
|
20240712,091900,113988390,5420,5380,5430,5380,2202
|
|
20240712,091800,102069670,5390,5390,5390,5390,4
|
|
20240712,091700,102048110,5390,5400,5400,5390,228
|
|
20240712,091600,100819110,5400,5390,5400,5380,158
|
|
20240712,091500,99968900,5390,5380,5430,5380,5132
|
|
20240712,091400,72173310,5380,5380,5380,5380,3
|
|
20240712,091300,72157170,5380,5390,5390,5360,31
|
|
20240712,091200,71990340,5390,5320,5390,5310,2975
|
|
20240712,091100,56047830,5310,5310,5310,5310,0
|
|
20240712,091000,56047830,5310,5310,5310,5310,253
|
|
20240712,090900,54704400,5310,5320,5320,5310,2300
|
|
20240712,090800,42484260,5320,5320,5340,5320,42
|
|
20240712,090700,42260740,5320,5320,5320,5320,1255
|
|
20240712,090600,35584140,5330,5350,5350,5330,651
|
|
20240712,090500,32112510,5360,5340,5360,5340,26
|
|
20240712,090400,31973630,5320,5330,5340,5320,1048
|
|
20240712,090300,26395930,5320,5320,5320,5320,1040
|
|
20240712,090200,20863130,5320,5330,5340,5320,274
|
|
20240712,090100,19405260,5360,5350,5360,5310,107
|
|
20240712,090000,18832050,5360,5310,5360,5310,2938
|