687 lines
33 KiB
CSV
687 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240715,202400,1616560810,5390,5390,5390,5390,10230
|
|
20240715,202300,1616560810,5390,5390,5390,5390,0
|
|
20240715,202200,1616560810,5390,5390,5390,5390,0
|
|
20240715,202100,1616560810,5390,5390,5390,5390,0
|
|
20240715,202000,1616560810,5390,5390,5390,5390,0
|
|
20240715,201900,1616560810,5390,5390,5390,5390,0
|
|
20240715,201800,1616560810,5390,5390,5390,5390,0
|
|
20240715,201700,1616560810,5390,5390,5390,5390,0
|
|
20240715,201600,1616560810,5390,5390,5390,5390,0
|
|
20240715,201500,1616560810,5390,5390,5390,5390,0
|
|
20240715,201400,1616560810,5390,5390,5390,5390,0
|
|
20240715,201300,1616560810,5390,5390,5390,5390,0
|
|
20240715,201200,1616560810,5390,5390,5390,5390,0
|
|
20240715,201100,1616560810,5390,5390,5390,5390,0
|
|
20240715,201000,1616560810,5390,5390,5390,5390,0
|
|
20240715,200900,1616560810,5390,5390,5390,5390,0
|
|
20240715,200800,1616560810,5390,5390,5390,5390,0
|
|
20240715,200700,1616560810,5390,5390,5390,5390,0
|
|
20240715,200600,1616560810,5390,5390,5390,5390,0
|
|
20240715,200500,1616560810,5390,5390,5390,5390,0
|
|
20240715,200400,1616560810,5390,5390,5390,5390,0
|
|
20240715,200300,1616560810,5390,5390,5390,5390,0
|
|
20240715,200200,1616560810,5390,5390,5390,5390,0
|
|
20240715,200100,1616560810,5390,5390,5390,5390,0
|
|
20240715,200000,1616560810,5390,5390,5390,5390,0
|
|
20240715,195900,1616560810,5390,5390,5390,5390,0
|
|
20240715,195800,1616560810,5390,5390,5390,5390,0
|
|
20240715,195700,1616560810,5390,5390,5390,5390,0
|
|
20240715,195600,1616560810,5390,5390,5390,5390,0
|
|
20240715,195500,1616560810,5390,5390,5390,5390,0
|
|
20240715,195400,1616560810,5390,5390,5390,5390,10230
|
|
20240715,195300,1616560810,5390,5390,5390,5390,0
|
|
20240715,195200,1616560810,5390,5390,5390,5390,0
|
|
20240715,195100,1616560810,5390,5390,5390,5390,0
|
|
20240715,195000,1616560810,5390,5390,5390,5390,0
|
|
20240715,194900,1616560810,5390,5390,5390,5390,0
|
|
20240715,194800,1616560810,5390,5390,5390,5390,0
|
|
20240715,194700,1616560810,5390,5390,5390,5390,0
|
|
20240715,194600,1616560810,5390,5390,5390,5390,0
|
|
20240715,194500,1616560810,5390,5390,5390,5390,0
|
|
20240715,194400,1616560810,5390,5390,5390,5390,0
|
|
20240715,194300,1616560810,5390,5390,5390,5390,0
|
|
20240715,194200,1616560810,5390,5390,5390,5390,0
|
|
20240715,194100,1616560810,5390,5390,5390,5390,0
|
|
20240715,194000,1616560810,5390,5390,5390,5390,0
|
|
20240715,193900,1616560810,5390,5390,5390,5390,0
|
|
20240715,193800,1616560810,5390,5390,5390,5390,0
|
|
20240715,193700,1616560810,5390,5390,5390,5390,0
|
|
20240715,193600,1616560810,5390,5390,5390,5390,0
|
|
20240715,193500,1616560810,5390,5390,5390,5390,0
|
|
20240715,193400,1616560810,5390,5390,5390,5390,0
|
|
20240715,193300,1616560810,5390,5390,5390,5390,0
|
|
20240715,193200,1616560810,5390,5390,5390,5390,0
|
|
20240715,193100,1616560810,5390,5390,5390,5390,0
|
|
20240715,193000,1616560810,5390,5390,5390,5390,0
|
|
20240715,192900,1616560810,5390,5390,5390,5390,0
|
|
20240715,192800,1616560810,5390,5390,5390,5390,0
|
|
20240715,192700,1616560810,5390,5390,5390,5390,0
|
|
20240715,192600,1616560810,5390,5390,5390,5390,0
|
|
20240715,192500,1616560810,5390,5390,5390,5390,0
|
|
20240715,192400,1616560810,5390,5390,5390,5390,10230
|
|
20240715,192300,1616560810,5390,5390,5390,5390,0
|
|
20240715,192200,1616560810,5390,5390,5390,5390,0
|
|
20240715,192100,1616560810,5390,5390,5390,5390,0
|
|
20240715,192000,1616560810,5390,5390,5390,5390,0
|
|
20240715,191900,1616560810,5390,5390,5390,5390,0
|
|
20240715,191800,1616560810,5390,5390,5390,5390,0
|
|
20240715,191700,1616560810,5390,5390,5390,5390,0
|
|
20240715,191600,1616560810,5390,5390,5390,5390,0
|
|
20240715,191500,1616560810,5390,5390,5390,5390,0
|
|
20240715,191400,1616560810,5390,5390,5390,5390,0
|
|
20240715,191300,1616560810,5390,5390,5390,5390,0
|
|
20240715,191200,1616560810,5390,5390,5390,5390,0
|
|
20240715,191100,1616560810,5390,5390,5390,5390,0
|
|
20240715,191000,1616560810,5390,5390,5390,5390,0
|
|
20240715,190900,1616560810,5390,5390,5390,5390,0
|
|
20240715,190800,1616560810,5390,5390,5390,5390,0
|
|
20240715,190700,1616560810,5390,5390,5390,5390,0
|
|
20240715,190600,1616560810,5390,5390,5390,5390,0
|
|
20240715,190500,1616560810,5390,5390,5390,5390,0
|
|
20240715,190400,1616560810,5390,5390,5390,5390,0
|
|
20240715,190300,1616560810,5390,5390,5390,5390,0
|
|
20240715,190200,1616560810,5390,5390,5390,5390,0
|
|
20240715,190100,1616560810,5390,5390,5390,5390,0
|
|
20240715,190000,1616560810,5390,5390,5390,5390,0
|
|
20240715,185900,1616560810,5390,5390,5390,5390,0
|
|
20240715,185800,1616560810,5390,5390,5390,5390,0
|
|
20240715,185700,1616560810,5390,5390,5390,5390,0
|
|
20240715,185600,1616560810,5390,5390,5390,5390,0
|
|
20240715,185500,1616560810,5390,5390,5390,5390,0
|
|
20240715,185400,1616560810,5390,5390,5390,5390,10230
|
|
20240715,185300,1616560810,5390,5390,5390,5390,0
|
|
20240715,185200,1616560810,5390,5390,5390,5390,0
|
|
20240715,185100,1616560810,5390,5390,5390,5390,0
|
|
20240715,185000,1616560810,5390,5390,5390,5390,0
|
|
20240715,184900,1616560810,5390,5390,5390,5390,0
|
|
20240715,184800,1616560810,5390,5390,5390,5390,0
|
|
20240715,184700,1616560810,5390,5390,5390,5390,0
|
|
20240715,184600,1616560810,5390,5390,5390,5390,0
|
|
20240715,184500,1616560810,5390,5390,5390,5390,0
|
|
20240715,184400,1616560810,5390,5390,5390,5390,0
|
|
20240715,184300,1616560810,5390,5390,5390,5390,0
|
|
20240715,184200,1616560810,5390,5390,5390,5390,0
|
|
20240715,184100,1616560810,5390,5390,5390,5390,0
|
|
20240715,184000,1616560810,5390,5390,5390,5390,0
|
|
20240715,183900,1616560810,5390,5390,5390,5390,0
|
|
20240715,183800,1616560810,5390,5390,5390,5390,0
|
|
20240715,183700,1616560810,5390,5390,5390,5390,0
|
|
20240715,183600,1616560810,5390,5390,5390,5390,0
|
|
20240715,183500,1616560810,5390,5390,5390,5390,0
|
|
20240715,183400,1616560810,5390,5390,5390,5390,0
|
|
20240715,183300,1616560810,5390,5390,5390,5390,0
|
|
20240715,183200,1616560810,5390,5390,5390,5390,0
|
|
20240715,183100,1616560810,5390,5390,5390,5390,0
|
|
20240715,183000,1616560810,5390,5390,5390,5390,0
|
|
20240715,182900,1616560810,5390,5390,5390,5390,0
|
|
20240715,182800,1616560810,5390,5390,5390,5390,0
|
|
20240715,182700,1616560810,5390,5390,5390,5390,0
|
|
20240715,182600,1616560810,5390,5390,5390,5390,0
|
|
20240715,182500,1616560810,5390,5390,5390,5390,0
|
|
20240715,182400,1616560810,5390,5390,5390,5390,10230
|
|
20240715,182300,1616560810,5390,5390,5390,5390,0
|
|
20240715,182200,1616560810,5390,5390,5390,5390,0
|
|
20240715,182100,1616560810,5390,5390,5390,5390,0
|
|
20240715,182000,1616560810,5390,5390,5390,5390,0
|
|
20240715,181900,1616560810,5390,5390,5390,5390,0
|
|
20240715,181800,1616560810,5390,5390,5390,5390,0
|
|
20240715,181700,1616560810,5390,5390,5390,5390,0
|
|
20240715,181600,1616560810,5390,5390,5390,5390,0
|
|
20240715,181500,1616560810,5390,5390,5390,5390,0
|
|
20240715,181400,1616560810,5390,5390,5390,5390,0
|
|
20240715,181300,1616560810,5390,5390,5390,5390,0
|
|
20240715,181200,1616560810,5390,5390,5390,5390,0
|
|
20240715,181100,1616560810,5390,5390,5390,5390,0
|
|
20240715,181000,1616560810,5390,5390,5390,5390,0
|
|
20240715,180900,1616560810,5390,5390,5390,5390,0
|
|
20240715,180800,1616560810,5390,5390,5390,5390,0
|
|
20240715,180700,1616560810,5390,5390,5390,5390,0
|
|
20240715,180600,1616560810,5390,5390,5390,5390,0
|
|
20240715,180500,1616560810,5390,5390,5390,5390,0
|
|
20240715,180400,1616560810,5390,5390,5390,5390,0
|
|
20240715,180300,1616560810,5390,5390,5390,5390,0
|
|
20240715,180200,1616560810,5390,5390,5390,5390,0
|
|
20240715,180100,1616560810,5390,5390,5390,5390,0
|
|
20240715,180000,1616560810,5390,5390,5390,5390,0
|
|
20240715,175900,1616560810,5390,5390,5390,5390,0
|
|
20240715,175800,1616560810,5390,5390,5390,5390,0
|
|
20240715,175700,1616560810,5390,5390,5390,5390,0
|
|
20240715,175600,1616560810,5390,5390,5390,5390,0
|
|
20240715,175500,1616560810,5390,5390,5390,5390,0
|
|
20240715,175400,1616560810,5390,5390,5390,5390,10230
|
|
20240715,175300,1616560810,5390,5390,5390,5390,0
|
|
20240715,175200,1616560810,5390,5390,5390,5390,0
|
|
20240715,175100,1616560810,5390,5390,5390,5390,0
|
|
20240715,175000,1616560810,5390,5390,5390,5390,0
|
|
20240715,174900,1616560810,5390,5390,5390,5390,0
|
|
20240715,174800,1616560810,5390,5390,5390,5390,0
|
|
20240715,174700,1616560810,5390,5390,5390,5390,0
|
|
20240715,174600,1616560810,5390,5390,5390,5390,0
|
|
20240715,174500,1616560810,5390,5390,5390,5390,0
|
|
20240715,174400,1616560810,5390,5390,5390,5390,0
|
|
20240715,174300,1616560810,5390,5390,5390,5390,0
|
|
20240715,174200,1616560810,5390,5390,5390,5390,0
|
|
20240715,174100,1616560810,5390,5390,5390,5390,0
|
|
20240715,174000,1616560810,5390,5390,5390,5390,0
|
|
20240715,173900,1616560810,5390,5390,5390,5390,0
|
|
20240715,173800,1616560810,5390,5390,5390,5390,0
|
|
20240715,173700,1616560810,5390,5390,5390,5390,0
|
|
20240715,173600,1616560810,5390,5390,5390,5390,0
|
|
20240715,173500,1616560810,5390,5390,5390,5390,0
|
|
20240715,173400,1616560810,5390,5390,5390,5390,0
|
|
20240715,173300,1616560810,5390,5390,5390,5390,0
|
|
20240715,173200,1616560810,5390,5390,5390,5390,0
|
|
20240715,173100,1616560810,5390,5390,5390,5390,0
|
|
20240715,173000,1616560810,5390,5390,5390,5390,0
|
|
20240715,172900,1616560810,5390,5390,5390,5390,0
|
|
20240715,172800,1616560810,5390,5390,5390,5390,0
|
|
20240715,172700,1616560810,5390,5390,5390,5390,0
|
|
20240715,172600,1616560810,5390,5390,5390,5390,0
|
|
20240715,172500,1616560810,5390,5390,5390,5390,0
|
|
20240715,172400,1616560810,5390,5390,5390,5390,10230
|
|
20240715,172300,1616560810,5390,5390,5390,5390,0
|
|
20240715,172200,1616560810,5390,5390,5390,5390,0
|
|
20240715,172100,1616560810,5390,5390,5390,5390,0
|
|
20240715,172000,1616560810,5390,5390,5390,5390,0
|
|
20240715,171900,1616560810,5390,5390,5390,5390,0
|
|
20240715,171800,1616560810,5390,5390,5390,5390,0
|
|
20240715,171700,1616560810,5390,5390,5390,5390,0
|
|
20240715,171600,1616560810,5390,5390,5390,5390,0
|
|
20240715,171500,1616560810,5390,5390,5390,5390,0
|
|
20240715,171400,1616560810,5390,5390,5390,5390,0
|
|
20240715,171300,1616560810,5390,5390,5390,5390,0
|
|
20240715,171200,1616560810,5390,5390,5390,5390,0
|
|
20240715,171100,1616560810,5390,5390,5390,5390,0
|
|
20240715,171000,1616560810,5390,5390,5390,5390,0
|
|
20240715,170900,1616560810,5390,5390,5390,5390,0
|
|
20240715,170800,1616560810,5390,5390,5390,5390,0
|
|
20240715,170700,1616560810,5390,5390,5390,5390,0
|
|
20240715,170600,1616560810,5390,5390,5390,5390,0
|
|
20240715,170500,1616560810,5390,5390,5390,5390,0
|
|
20240715,170400,1616560810,5390,5390,5390,5390,0
|
|
20240715,170300,1616560810,5390,5390,5390,5390,0
|
|
20240715,170200,1616560810,5390,5390,5390,5390,0
|
|
20240715,170100,1616560810,5390,5390,5390,5390,0
|
|
20240715,170000,1616560810,5390,5390,5390,5390,0
|
|
20240715,165900,1616560810,5390,5390,5390,5390,0
|
|
20240715,165800,1616560810,5390,5390,5390,5390,0
|
|
20240715,165700,1616560810,5390,5390,5390,5390,0
|
|
20240715,165600,1616560810,5390,5390,5390,5390,0
|
|
20240715,165500,1616560810,5390,5390,5390,5390,0
|
|
20240715,165400,1616560810,5390,5390,5390,5390,10230
|
|
20240715,165300,1616560810,5390,5390,5390,5390,0
|
|
20240715,165200,1616560810,5390,5390,5390,5390,0
|
|
20240715,165100,1616560810,5390,5390,5390,5390,0
|
|
20240715,165000,1616560810,5390,5390,5390,5390,0
|
|
20240715,164900,1616560810,5390,5390,5390,5390,0
|
|
20240715,164800,1616560810,5390,5390,5390,5390,0
|
|
20240715,164700,1616560810,5390,5390,5390,5390,0
|
|
20240715,164600,1616560810,5390,5390,5390,5390,0
|
|
20240715,164500,1616560810,5390,5390,5390,5390,0
|
|
20240715,164400,1616560810,5390,5390,5390,5390,0
|
|
20240715,164300,1616560810,5390,5390,5390,5390,0
|
|
20240715,164200,1616560810,5390,5390,5390,5390,0
|
|
20240715,164100,1616560810,5390,5390,5390,5390,0
|
|
20240715,164000,1616560810,5390,5390,5390,5390,0
|
|
20240715,163900,1616560810,5390,5390,5390,5390,0
|
|
20240715,163800,1616560810,5390,5390,5390,5390,0
|
|
20240715,163700,1616560810,5390,5390,5390,5390,0
|
|
20240715,163600,1616560810,5390,5390,5390,5390,0
|
|
20240715,163500,1616560810,5390,5390,5390,5390,0
|
|
20240715,163400,1616560810,5390,5390,5390,5390,0
|
|
20240715,163300,1616560810,5390,5390,5390,5390,0
|
|
20240715,163200,1616560810,5390,5390,5390,5390,0
|
|
20240715,163100,1616560810,5390,5390,5390,5390,0
|
|
20240715,163000,1616560810,5390,5390,5390,5390,0
|
|
20240715,162900,1616560810,5390,5390,5390,5390,0
|
|
20240715,162800,1616560810,5390,5390,5390,5390,0
|
|
20240715,162700,1616560810,5390,5390,5390,5390,0
|
|
20240715,162600,1616560810,5390,5390,5390,5390,0
|
|
20240715,162500,1616560810,5390,5390,5390,5390,0
|
|
20240715,162400,1616560810,5390,5390,5390,5390,10230
|
|
20240715,162300,1616560810,5390,5390,5390,5390,0
|
|
20240715,162200,1616560810,5390,5390,5390,5390,0
|
|
20240715,162100,1616560810,5390,5390,5390,5390,0
|
|
20240715,162000,1616560810,5390,5390,5390,5390,0
|
|
20240715,161900,1616560810,5390,5390,5390,5390,0
|
|
20240715,161800,1616560810,5390,5390,5390,5390,0
|
|
20240715,161700,1616560810,5390,5390,5390,5390,0
|
|
20240715,161600,1616560810,5390,5390,5390,5390,0
|
|
20240715,161500,1616560810,5390,5390,5390,5390,0
|
|
20240715,161400,1616560810,5390,5390,5390,5390,0
|
|
20240715,161300,1616560810,5390,5390,5390,5390,0
|
|
20240715,161200,1616560810,5390,5390,5390,5390,0
|
|
20240715,161100,1616560810,5390,5390,5390,5390,0
|
|
20240715,161000,1616560810,5390,5390,5390,5390,0
|
|
20240715,160900,1616560810,5390,5390,5390,5390,0
|
|
20240715,160800,1616560810,5390,5390,5390,5390,0
|
|
20240715,160700,1616560810,5390,5390,5390,5390,0
|
|
20240715,160600,1616560810,5390,5390,5390,5390,0
|
|
20240715,160500,1616560810,5390,5390,5390,5390,0
|
|
20240715,160400,1616560810,5390,5390,5390,5390,0
|
|
20240715,160300,1616560810,5390,5390,5390,5390,0
|
|
20240715,160200,1616560810,5390,5390,5390,5390,0
|
|
20240715,160100,1616560810,5390,5390,5390,5390,0
|
|
20240715,160000,1616560810,5390,5390,5390,5390,0
|
|
20240715,155900,1616560810,5390,5390,5390,5390,0
|
|
20240715,155800,1616560810,5390,5390,5390,5390,0
|
|
20240715,155700,1616560810,5390,5390,5390,5390,0
|
|
20240715,155600,1616560810,5390,5390,5390,5390,0
|
|
20240715,155500,1616560810,5390,5390,5390,5390,0
|
|
20240715,155400,1616560810,5390,5390,5390,5390,10230
|
|
20240715,155300,1616560810,5390,5390,5390,5390,0
|
|
20240715,155200,1616560810,5390,5390,5390,5390,0
|
|
20240715,155100,1616560810,5390,5390,5390,5390,0
|
|
20240715,155000,1616560810,5390,5390,5390,5390,0
|
|
20240715,154900,1616560810,5390,5390,5390,5390,0
|
|
20240715,154800,1616560810,5390,5390,5390,5390,0
|
|
20240715,154700,1616560810,5390,5390,5390,5390,0
|
|
20240715,154600,1616560810,5390,5390,5390,5390,0
|
|
20240715,154500,1616560810,5390,5390,5390,5390,0
|
|
20240715,154400,1616560810,5390,5390,5390,5390,0
|
|
20240715,154300,1616560810,5390,5390,5390,5390,0
|
|
20240715,154200,1616560810,5390,5390,5390,5390,0
|
|
20240715,154100,1616560810,5390,5390,5390,5390,0
|
|
20240715,154000,1616560810,5390,5390,5390,5390,0
|
|
20240715,153900,1616560810,5390,5390,5390,5390,0
|
|
20240715,153800,1616560810,5390,5390,5390,5390,0
|
|
20240715,153700,1616560810,5390,5390,5390,5390,0
|
|
20240715,153600,1616560810,5390,5390,5390,5390,0
|
|
20240715,153500,1616560810,5390,5390,5390,5390,0
|
|
20240715,153400,1616560810,5390,5390,5390,5390,0
|
|
20240715,153300,1616560810,5390,5390,5390,5390,0
|
|
20240715,153200,1616560810,5390,5390,5390,5390,0
|
|
20240715,153100,1616560810,5390,5390,5390,5390,0
|
|
20240715,153000,1616560810,5390,5390,5390,5390,10230
|
|
20240715,152900,1561421110,5440,5440,5440,5440,0
|
|
20240715,152800,1561421110,5440,5440,5440,5440,0
|
|
20240715,152700,1561421110,5440,5440,5440,5440,0
|
|
20240715,152600,1561421110,5440,5440,5440,5440,0
|
|
20240715,152500,1561421110,5440,5440,5440,5440,0
|
|
20240715,152400,1561421110,5440,5440,5440,5440,0
|
|
20240715,152300,1561421110,5440,5440,5440,5440,0
|
|
20240715,152200,1561421110,5440,5440,5440,5440,0
|
|
20240715,152100,1561421110,5440,5440,5440,5440,0
|
|
20240715,152000,1561421110,5440,5440,5440,5440,0
|
|
20240715,151900,1561421110,5440,5410,5440,5410,813
|
|
20240715,151800,1557011040,5410,5410,5410,5410,190
|
|
20240715,151700,1555983140,5400,5410,5410,5400,204
|
|
20240715,151600,1554879700,5410,5410,5410,5400,453
|
|
20240715,151500,1552429010,5410,5410,5410,5410,1582
|
|
20240715,151400,1543870390,5420,5420,5420,5420,0
|
|
20240715,151300,1543870390,5420,5410,5420,5410,158
|
|
20240715,151200,1543015490,5410,5410,5410,5410,691
|
|
20240715,151100,1539277180,5410,5410,5410,5410,20
|
|
20240715,151000,1539168980,5410,5410,5410,5410,600
|
|
20240715,150900,1535922980,5420,5420,5420,5420,10
|
|
20240715,150800,1535868780,5410,5430,5430,5410,664
|
|
20240715,150700,1532276470,5420,5420,5420,5420,0
|
|
20240715,150600,1532276470,5420,5420,5420,5420,1735
|
|
20240715,150500,1522872770,5420,5420,5420,5420,10
|
|
20240715,150400,1522818570,5420,5420,5420,5420,0
|
|
20240715,150300,1522818570,5420,5440,5440,5420,3019
|
|
20240715,150200,1506430220,5440,5440,5440,5440,790
|
|
20240715,150100,1502132620,5440,5440,5440,5440,0
|
|
20240715,150000,1502132620,5440,5440,5440,5440,0
|
|
20240715,145900,1502132620,5440,5440,5440,5440,606
|
|
20240715,145800,1498835980,5440,5440,5440,5440,93
|
|
20240715,145700,1498330060,5440,5450,5450,5440,186
|
|
20240715,145600,1497317290,5450,5440,5450,5440,423
|
|
20240715,145500,1495014650,5440,5440,5440,5440,204
|
|
20240715,145400,1493904890,5440,5430,5440,5430,193
|
|
20240715,145300,1492855970,5440,5440,5440,5430,287
|
|
20240715,145200,1491295690,5440,5430,5440,5430,199
|
|
20240715,145100,1490214130,5440,5440,5440,5440,93
|
|
20240715,145000,1489708210,5440,5440,5440,5440,189
|
|
20240715,144900,1488680050,5420,5430,5440,5420,300
|
|
20240715,144800,1487050170,5450,5450,5450,5450,188
|
|
20240715,144700,1486025570,5450,5450,5450,5450,94
|
|
20240715,144600,1485513270,5450,5440,5450,5440,296
|
|
20240715,144500,1483902490,5440,5450,5450,5440,96
|
|
20240715,144400,1483380240,5450,5450,5450,5450,331
|
|
20240715,144300,1481576290,5430,5450,5460,5400,15936
|
|
20240715,144200,1395454340,5460,5450,5460,5450,3188
|
|
20240715,144100,1378078160,5450,5440,5450,5440,296
|
|
20240715,144000,1376466970,5450,5420,5450,5420,3537
|
|
20240715,143900,1357293340,5420,5440,5450,5420,11663
|
|
20240715,143800,1294041670,5450,5450,5450,5450,94
|
|
20240715,143700,1293529370,5450,5450,5450,5450,196
|
|
20240715,143600,1292461170,5450,5450,5450,5440,323
|
|
20240715,143500,1290701010,5450,5450,5450,5440,429
|
|
20240715,143400,1288364360,5450,5450,5450,5450,94
|
|
20240715,143300,1287852060,5450,5450,5450,5450,193
|
|
20240715,143200,1286800210,5450,5450,5450,5450,94
|
|
20240715,143100,1286287910,5450,5460,5460,5450,196
|
|
20240715,143000,1285218770,5460,5450,5460,5450,129
|
|
20240715,142900,1284514450,5460,5460,5460,5460,239
|
|
20240715,142800,1283209510,5460,5440,5460,5440,1177
|
|
20240715,142700,1276805310,5450,5460,5460,5440,538
|
|
20240715,142600,1273875770,5440,5450,5460,5440,96
|
|
20240715,142500,1273351670,5460,5450,5460,5450,695
|
|
20240715,142400,1269562980,5450,5460,5460,5440,3570
|
|
20240715,142300,1250105570,5460,5450,5460,5450,195
|
|
20240715,142200,1249040880,5450,5460,5460,5450,218
|
|
20240715,142100,1247850830,5450,5460,5460,5450,115
|
|
20240715,142000,1247223140,5450,5450,5460,5450,379
|
|
20240715,141900,1245155650,5440,5460,5460,5440,598
|
|
20240715,141800,1241895650,5450,5460,5470,5450,3792
|
|
20240715,141700,1221202940,5460,5470,5480,5460,3837
|
|
20240715,141600,1200246740,5470,5480,5480,5460,375
|
|
20240715,141500,1198195610,5480,5470,5480,5460,615
|
|
20240715,141400,1194829670,5470,5470,5480,5460,498
|
|
20240715,141300,1192104840,5470,5460,5470,5460,967
|
|
20240715,141200,1186815620,5460,5480,5480,5460,3292
|
|
20240715,141100,1168827180,5470,5440,5480,5440,10570
|
|
20240715,141000,1111116520,5430,5430,5450,5430,1438
|
|
20240715,140900,1103292380,5440,5430,5440,5430,329
|
|
20240715,140800,1101503330,5430,5440,5440,5430,2113
|
|
20240715,140700,1090008700,5430,5440,5440,5430,200
|
|
20240715,140600,1088920820,5430,5440,5440,5430,120
|
|
20240715,140500,1088268230,5440,5430,5440,5430,307
|
|
20240715,140400,1086600180,5420,5430,5430,5420,328
|
|
20240715,140300,1084819270,5430,5440,5440,5430,1140
|
|
20240715,140200,1078619130,5430,5440,5440,5420,247
|
|
20240715,140100,1077276980,5430,5420,5430,5420,5072
|
|
20240715,140000,1049736460,5410,5420,5420,5410,135
|
|
20240715,135900,1049004970,5420,5420,5430,5420,468
|
|
20240715,135800,1046466560,5410,5430,5430,5410,375
|
|
20240715,135700,1044430390,5430,5430,5430,5420,296
|
|
20240715,135600,1042823750,5430,5430,5430,5420,1728
|
|
20240715,135500,1033446990,5420,5430,5430,5420,106
|
|
20240715,135400,1032871480,5430,5420,5430,5420,1004
|
|
20240715,135300,1027428860,5410,5400,5420,5400,491
|
|
20240715,135200,1024772260,5400,5400,5400,5390,923
|
|
20240715,135100,1019788130,5390,5400,5400,5390,133
|
|
20240715,135000,1019070310,5400,5390,5400,5390,102
|
|
20240715,134900,1018519590,5400,5400,5400,5390,208
|
|
20240715,134800,1017396460,5390,5390,5390,5390,21
|
|
20240715,134700,1017283270,5390,5390,5390,5390,10
|
|
20240715,134600,1017229370,5390,5390,5390,5390,7
|
|
20240715,134500,1017191640,5400,5400,5400,5400,43
|
|
20240715,134400,1016959440,5400,5400,5400,5400,8
|
|
20240715,134300,1016916240,5400,5400,5400,5400,39
|
|
20240715,134200,1016705640,5400,5410,5410,5400,96
|
|
20240715,134100,1016186320,5400,5400,5400,5400,996
|
|
20240715,134000,1010807920,5380,5390,5390,5380,70
|
|
20240715,133900,1010431070,5380,5380,5380,5380,286
|
|
20240715,133800,1008892390,5390,5390,5390,5390,8
|
|
20240715,133700,1008849270,5390,5390,5390,5390,7
|
|
20240715,133600,1008811540,5390,5390,5390,5390,21
|
|
20240715,133500,1008698350,5390,5390,5390,5390,8
|
|
20240715,133400,1008655230,5390,5400,5400,5390,8
|
|
20240715,133300,1008612100,5400,5400,5410,5400,1005
|
|
20240715,133200,1003178720,5390,5390,5390,5390,8
|
|
20240715,133100,1003135600,5390,5390,5390,5380,8
|
|
20240715,133000,1003092520,5390,5380,5390,5380,42
|
|
20240715,132900,1002866350,5380,5370,5380,5370,1255
|
|
20240715,132800,996114510,5370,5370,5370,5370,166
|
|
20240715,132700,995223090,5370,5370,5370,5370,21
|
|
20240715,132600,995110320,5370,5370,5370,5370,799
|
|
20240715,132500,990819690,5370,5380,5380,5370,1297
|
|
20240715,132400,983849570,5390,5380,5390,5380,8
|
|
20240715,132300,983806480,5380,5380,5380,5380,154
|
|
20240715,132200,982977960,5380,5390,5390,5380,36
|
|
20240715,132100,982783970,5390,5380,5390,5380,623
|
|
20240715,132000,979431210,5390,5390,5390,5390,4217
|
|
20240715,131900,956701580,5400,5390,5400,5390,61
|
|
20240715,131800,956372250,5400,5400,5400,5400,7
|
|
20240715,131700,956334450,5400,5400,5400,5390,63
|
|
20240715,131600,955994390,5400,5400,5400,5400,7
|
|
20240715,131500,955956590,5400,5400,5400,5400,66
|
|
20240715,131400,955600190,5400,5400,5400,5400,12
|
|
20240715,131300,955535390,5400,5400,5400,5400,27
|
|
20240715,131200,955389590,5390,5390,5390,5390,21
|
|
20240715,131100,955276400,5390,5400,5400,5390,125
|
|
20240715,131000,954601480,5390,5390,5390,5390,7
|
|
20240715,130900,954563750,5400,5400,5420,5400,2100
|
|
20240715,130800,943188870,5400,5390,5400,5390,53
|
|
20240715,130700,942902750,5390,5390,5390,5390,7
|
|
20240715,130600,942865020,5390,5400,5400,5390,1482
|
|
20240715,130500,934862430,5390,5390,5390,5380,508
|
|
20240715,130400,932124360,5380,5380,5400,5380,11
|
|
20240715,130300,932065160,5400,5390,5400,5390,182
|
|
20240715,130200,931084160,5380,5390,5390,5380,311
|
|
20240715,130100,929407930,5380,5390,5390,5380,12
|
|
20240715,130000,929343320,5380,5390,5390,5380,2890
|
|
20240715,125900,913766430,5390,5390,5390,5390,8
|
|
20240715,125800,913723310,5390,5400,5400,5390,1139
|
|
20240715,125700,907572750,5400,5400,5400,5400,121
|
|
20240715,125600,906919350,5410,5400,5410,5400,8
|
|
20240715,125500,906876120,5420,5420,5420,5410,3340
|
|
20240715,125400,888806070,5420,5410,5420,5410,286
|
|
20240715,125300,887258760,5410,5400,5410,5400,1295
|
|
20240715,125200,880252890,5400,5410,5410,5400,89
|
|
20240715,125100,879771520,5400,5400,5400,5400,21
|
|
20240715,125000,879658120,5400,5400,5400,5400,870
|
|
20240715,124900,874960120,5400,5400,5400,5400,61
|
|
20240715,124800,874630720,5400,5400,5400,5400,27
|
|
20240715,124700,874484920,5400,5400,5400,5400,62
|
|
20240715,124600,874150120,5400,5400,5400,5400,17
|
|
20240715,124500,874058320,5400,5400,5400,5400,21
|
|
20240715,124400,873944920,5400,5400,5400,5400,8
|
|
20240715,124300,873901720,5400,5390,5400,5390,132
|
|
20240715,124200,873188960,5400,5400,5400,5400,422
|
|
20240715,124100,870910160,5400,5400,5410,5400,108
|
|
20240715,124000,870325960,5410,5410,5410,5400,9
|
|
20240715,123900,870277340,5400,5400,5410,5400,1181
|
|
20240715,123800,863894940,5400,5400,5400,5400,59
|
|
20240715,123700,863576340,5400,5400,5400,5400,7
|
|
20240715,123600,863538540,5410,5400,5410,5400,142
|
|
20240715,123500,862770530,5420,5410,5420,5400,1243
|
|
20240715,123400,856057250,5420,5410,5420,5410,8
|
|
20240715,123300,856013960,5410,5410,5410,5400,204
|
|
20240715,123200,854911320,5410,5410,5410,5400,414
|
|
20240715,123100,852672390,5410,5410,5410,5400,580
|
|
20240715,123000,849535590,5410,5410,5410,5400,880
|
|
20240715,122900,844779010,5410,5420,5420,5400,998
|
|
20240715,122800,839379830,5410,5410,5410,5410,223
|
|
20240715,122700,838173400,5420,5400,5420,5390,560
|
|
20240715,122600,835144470,5400,5390,5400,5390,374
|
|
20240715,122500,833124950,5400,5390,5400,5390,8
|
|
20240715,122400,833081820,5400,5400,5410,5400,34
|
|
20240715,122300,832898210,5400,5400,5410,5400,915
|
|
20240715,122200,827956360,5410,5400,5410,5400,92
|
|
20240715,122100,827458710,5410,5400,5410,5400,29
|
|
20240715,122000,827302030,5410,5410,5410,5400,20
|
|
20240715,121900,827193940,5420,5400,5420,5400,512
|
|
20240715,121800,824424080,5410,5410,5410,5400,24
|
|
20240715,121700,824294450,5410,5420,5420,5400,61
|
|
20240715,121600,823964410,5420,5390,5420,5390,3969
|
|
20240715,121500,802512940,5390,5380,5390,5380,334
|
|
20240715,121400,800712890,5380,5380,5380,5380,8
|
|
20240715,121300,800669850,5390,5400,5400,5380,6
|
|
20240715,121200,800637540,5400,5390,5400,5390,121
|
|
20240715,121100,799985340,5390,5390,5390,5380,333
|
|
20240715,121000,798190520,5390,5350,5390,5350,9837
|
|
20240715,120900,745335020,5350,5350,5350,5350,21
|
|
20240715,120800,745222670,5350,5340,5350,5340,446
|
|
20240715,120700,742836650,5350,5340,5350,5340,129
|
|
20240715,120600,742146570,5350,5340,5350,5340,121
|
|
20240715,120500,741499430,5350,5340,5350,5340,13
|
|
20240715,120400,741429960,5350,5350,5350,5340,313
|
|
20240715,120300,739755480,5340,5340,5340,5340,21
|
|
20240715,120200,739643340,5340,5340,5340,5340,8
|
|
20240715,120100,739600620,5350,5340,5350,5340,8
|
|
20240715,120000,739557890,5340,5340,5340,5340,21
|
|
20240715,115900,739445750,5340,5340,5340,5340,8
|
|
20240715,115800,739403030,5340,5340,5340,5340,7
|
|
20240715,115700,739365650,5350,5340,5350,5340,22
|
|
20240715,115600,739248160,5340,5340,5340,5340,12
|
|
20240715,115500,739184080,5330,5340,5340,5330,10
|
|
20240715,115400,739130760,5340,5340,5340,5340,0
|
|
20240715,115300,739130760,5340,5340,5340,5340,29
|
|
20240715,115200,738975900,5340,5340,5340,5340,7
|
|
20240715,115100,738938520,5350,5350,5350,5350,127
|
|
20240715,115000,738259070,5340,5340,5340,5340,99
|
|
20240715,114900,737730410,5350,5340,5350,5340,10
|
|
20240715,114800,737676980,5340,5340,5340,5340,20
|
|
20240715,114700,737570180,5340,5340,5360,5340,34
|
|
20240715,114600,737388530,5340,5340,5340,5340,7
|
|
20240715,114500,737351150,5340,5340,5340,5340,21
|
|
20240715,114400,737239010,5340,5340,5340,5340,8
|
|
20240715,114300,737196290,5340,5340,5340,5340,131
|
|
20240715,114200,736496750,5340,5340,5340,5340,0
|
|
20240715,114100,736496750,5340,5340,5340,5340,29
|
|
20240715,114000,736341890,5350,5330,5350,5330,14
|
|
20240715,113900,736267080,5330,5360,5360,5330,267
|
|
20240715,113800,734843050,5360,5340,5360,5340,41
|
|
20240715,113700,734623960,5360,5340,5360,5340,13
|
|
20240715,113600,734554370,5340,5340,5340,5340,4
|
|
20240715,113500,734533010,5340,5340,5340,5340,29
|
|
20240715,113400,734378150,5340,5340,5340,5340,0
|
|
20240715,113300,734378150,5340,5350,5350,5340,184
|
|
20240715,113200,733393800,5350,5330,5360,5330,176
|
|
20240715,113100,732451990,5340,5340,5350,5340,31
|
|
20240715,113000,732286370,5330,5330,5330,5330,7
|
|
20240715,112900,732249060,5340,5330,5340,5330,501
|
|
20240715,112800,729573770,5330,5330,5330,5330,130
|
|
20240715,112700,728880870,5320,5330,5330,5320,806
|
|
20240715,112600,724589680,5320,5350,5360,5320,10218
|
|
20240715,112500,670180430,5370,5360,5370,5360,10
|
|
20240715,112400,670126750,5350,5360,5370,5350,15
|
|
20240715,112300,670046310,5350,5350,5350,5350,26
|
|
20240715,112200,669907210,5350,5360,5360,5350,72
|
|
20240715,112100,669521320,5350,5360,5360,5350,35
|
|
20240715,112000,669333790,5350,5340,5350,5340,29
|
|
20240715,111900,669178690,5340,5340,5340,5340,3
|
|
20240715,111800,669162670,5340,5340,5340,5340,377
|
|
20240715,111700,667149490,5340,5340,5340,5340,26
|
|
20240715,111600,667010650,5350,5350,5350,5350,1
|
|
20240715,111500,667005300,5350,5350,5350,5350,1138
|
|
20240715,111400,660917000,5350,5350,5350,5350,46
|
|
20240715,111300,660670900,5350,5350,5350,5350,51
|
|
20240715,111200,660398050,5350,5360,5360,5350,67
|
|
20240715,111100,660039500,5360,5350,5360,5350,1737
|
|
20240715,111000,650729540,5350,5350,5350,5350,33
|
|
20240715,110900,650552990,5350,5360,5360,5350,197
|
|
20240715,110800,649497140,5350,5350,5350,5350,26
|
|
20240715,110700,649358040,5350,5350,5350,5340,107
|
|
20240715,110600,648786590,5340,5350,5350,5340,24
|
|
20240715,110500,648658220,5350,5350,5350,5350,5
|
|
20240715,110400,648631470,5340,5340,5340,5340,0
|
|
20240715,110300,648631470,5340,5350,5350,5340,251
|
|
20240715,110200,647289280,5350,5350,5350,5350,21
|
|
20240715,110100,647176930,5350,5350,5350,5350,3
|
|
20240715,110000,647160880,5350,5360,5360,5350,8
|
|
20240715,105900,647118070,5360,5360,5360,5360,1530
|
|
20240715,105800,638917270,5350,5350,5350,5350,3
|
|
20240715,105700,638901220,5350,5360,5360,5350,15
|
|
20240715,105600,638820890,5360,5350,5360,5350,31
|
|
20240715,105500,638654940,5350,5350,5350,5350,33
|
|
20240715,105400,638478390,5350,5350,5350,5350,7
|
|
20240715,105300,638440940,5350,5350,5350,5350,21
|
|
20240715,105200,638328590,5360,5350,5360,5350,125
|
|
20240715,105100,637659820,5350,5350,5350,5350,8
|
|
20240715,105000,637617020,5350,5340,5350,5340,1643
|
|
20240715,104900,628827470,5340,5340,5340,5340,64
|
|
20240715,104800,628485710,5340,5340,5340,5340,7
|
|
20240715,104700,628448330,5340,5340,5350,5330,544
|
|
20240715,104600,625538570,5340,5340,5340,5340,0
|
|
20240715,104500,625538570,5340,5340,5340,5330,58
|
|
20240715,104400,625228870,5340,5350,5350,5340,1021
|
|
20240715,104300,619766730,5340,5340,5340,5340,8
|
|
20240715,104200,619724010,5340,5340,5340,5330,169
|
|
20240715,104100,618822740,5340,5340,5350,5340,178
|
|
20240715,104000,617871220,5340,5340,5340,5340,3
|
|
20240715,103900,617855200,5340,5340,5350,5340,356
|
|
20240715,103800,615951160,5340,5340,5340,5340,205
|
|
20240715,103700,614856460,5330,5340,5340,5330,3883
|
|
20240715,103600,594154840,5340,5340,5340,5340,298
|
|
20240715,103500,592563520,5340,5330,5340,5330,171
|
|
20240715,103400,591650590,5330,5330,5330,5330,3
|
|
20240715,103300,591634600,5330,5330,5330,5330,9
|
|
20240715,103200,591586630,5330,5330,5330,5330,21
|
|
20240715,103100,591474700,5330,5330,5330,5330,4
|
|
20240715,103000,591453380,5330,5330,5330,5330,422
|
|
20240715,102900,589204120,5330,5330,5330,5330,21
|
|
20240715,102800,589092190,5330,5330,5350,5330,2390
|
|
20240715,102700,576329590,5340,5330,5340,5330,15
|
|
20240715,102600,576249600,5340,5340,5340,5330,431
|
|
20240715,102500,573949030,5330,5330,5330,5330,3
|
|
20240715,102400,573933040,5340,5340,5340,5330,144
|
|
20240715,102300,573164150,5330,5330,5330,5330,175
|
|
20240715,102200,572231400,5330,5340,5340,5330,101
|
|
20240715,102100,571692070,5340,5340,5340,5330,154
|
|
20240715,102000,570869740,5340,5330,5340,5320,1172
|
|
20240715,101900,564631270,5330,5330,5330,5320,6536
|
|
20240715,101800,529843420,5330,5340,5340,5330,8
|
|
20240715,101700,529800770,5320,5330,5330,5320,27
|
|
20240715,101600,529656920,5330,5330,5330,5330,3
|
|
20240715,101500,529640930,5330,5320,5330,5320,8
|
|
20240715,101400,529598320,5320,5350,5360,5320,1039
|
|
20240715,101300,524060610,5350,5350,5350,5350,3
|
|
20240715,101200,524044560,5350,5350,5350,5330,5286
|
|
20240715,101100,495764550,5350,5340,5350,5340,33
|
|
20240715,101000,495588210,5340,5340,5340,5340,34
|
|
20240715,100900,495406650,5340,5340,5350,5330,108
|
|
20240715,100800,494829400,5330,5330,5330,5330,280
|
|
20240715,100700,493337000,5340,5330,5340,5330,9
|
|
20240715,100600,493288970,5330,5340,5340,5330,103
|
|
20240715,100500,492738980,5340,5330,5340,5330,23
|
|
20240715,100400,492616370,5350,5350,5350,5340,107
|
|
20240715,100300,492043980,5350,5330,5350,5330,503
|
|
20240715,100200,489353010,5320,5370,5370,5310,11612
|
|
20240715,100100,427474240,5370,5360,5370,5360,5
|
|
20240715,100000,427447400,5380,5360,5380,5360,10
|
|
20240715,095900,427393750,5360,5370,5370,5360,490
|
|
20240715,095800,424763490,5370,5370,5370,5370,191
|
|
20240715,095700,423737820,5380,5390,5390,5380,4579
|
|
20240715,095600,399099750,5390,5380,5390,5380,26
|
|
20240715,095500,398959820,5380,5400,5400,5380,32
|
|
20240715,095400,398787500,5400,5400,5410,5390,1768
|
|
20240715,095300,389239940,5400,5400,5400,5390,122
|
|
20240715,095200,388582310,5390,5390,5400,5380,3993
|
|
20240715,095100,367038840,5380,5380,5380,5370,230
|
|
20240715,095000,365802280,5380,5380,5380,5370,1873
|
|
20240715,094900,355725640,5370,5370,5370,5370,3
|
|
20240715,094800,355709530,5380,5380,5380,5380,144
|
|
20240715,094700,354934810,5380,5380,5380,5380,21
|
|
20240715,094600,354821830,5380,5390,5390,5380,4
|
|
20240715,094500,354800300,5380,5370,5380,5360,306
|
|
20240715,094400,353155160,5360,5380,5380,5360,30
|
|
20240715,094300,352994230,5390,5390,5390,5340,5425
|
|
20240715,094200,323973110,5400,5400,5400,5400,383
|
|
20240715,094100,321904910,5400,5390,5400,5390,135
|
|
20240715,094000,321176120,5390,5390,5390,5390,1896
|
|
20240715,093900,310956680,5390,5390,5400,5390,207
|
|
20240715,093800,309839480,5400,5400,5410,5400,2343
|
|
20240715,093700,297180920,5400,5380,5400,5380,1648
|
|
20240715,093600,288294030,5390,5350,5390,5350,2261
|
|
20240715,093500,276150060,5370,5350,5370,5350,23
|
|
20240715,093400,276026670,5360,5370,5370,5360,348
|
|
20240715,093300,274159890,5380,5360,5380,5360,237
|
|
20240715,093200,272886240,5360,5360,5360,5360,0
|
|
20240715,093100,272886240,5360,5350,5360,5310,2785
|
|
20240715,093000,258029200,5350,5340,5350,5340,380
|
|
20240715,092900,255996310,5350,5350,5350,5350,548
|
|
20240715,092800,253064510,5340,5320,5340,5320,1007
|
|
20240715,092700,247700790,5320,5310,5320,5310,1866
|
|
20240715,092600,237786960,5310,5330,5330,5310,5115
|
|
20240715,092500,210618290,5330,5320,5330,5320,228
|
|
20240715,092400,209405010,5320,5330,5330,5320,2267
|
|
20240715,092300,197337800,5330,5320,5330,5320,51
|
|
20240715,092200,197066470,5320,5340,5340,5320,1130
|
|
20240715,092100,191052750,5340,5330,5340,5320,865
|
|
20240715,092000,186445360,5330,5340,5340,5330,2806
|
|
20240715,091900,171468030,5350,5380,5380,5350,2278
|
|
20240715,091800,159271220,5370,5380,5380,5360,1934
|
|
20240715,091700,148885650,5370,5380,5380,5370,1395
|
|
20240715,091600,141382610,5380,5400,5400,5380,41
|
|
20240715,091500,141161230,5400,5390,5400,5390,20
|
|
20240715,091400,141053280,5390,5390,5390,5390,201
|
|
20240715,091300,139969890,5400,5400,5400,5390,66
|
|
20240715,091200,139613690,5370,5380,5380,5370,300
|
|
20240715,091100,138002490,5370,5370,5370,5370,644
|
|
20240715,091000,134544210,5370,5380,5380,5370,819
|
|
20240715,090900,130140650,5400,5390,5400,5380,2273
|
|
20240715,090800,117894190,5400,5400,5400,5400,914
|
|
20240715,090700,112958590,5410,5410,5410,5400,351
|
|
20240715,090600,111059830,5410,5420,5420,5410,93
|
|
20240715,090500,110556480,5430,5430,5430,5410,658
|
|
20240715,090400,106995070,5410,5420,5430,5410,349
|
|
20240715,090300,105103450,5440,5450,5450,5420,4056
|
|
20240715,090200,83030070,5450,5410,5450,5410,8339
|
|
20240715,090100,37744200,5420,5400,5430,5390,1643
|
|
20240715,090000,28862810,5410,5420,5440,5410,5323
|