677 lines
33 KiB
CSV
677 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240730,201400,1131645450,5130,5130,5130,5130,6753
|
|
20240730,201300,1131645450,5130,5130,5130,5130,0
|
|
20240730,201200,1131645450,5130,5130,5130,5130,0
|
|
20240730,201100,1131645450,5130,5130,5130,5130,0
|
|
20240730,201000,1131645450,5130,5130,5130,5130,0
|
|
20240730,200900,1131645450,5130,5130,5130,5130,0
|
|
20240730,200800,1131645450,5130,5130,5130,5130,0
|
|
20240730,200700,1131645450,5130,5130,5130,5130,0
|
|
20240730,200600,1131645450,5130,5130,5130,5130,0
|
|
20240730,200500,1131645450,5130,5130,5130,5130,0
|
|
20240730,200400,1131645450,5130,5130,5130,5130,0
|
|
20240730,200300,1131645450,5130,5130,5130,5130,0
|
|
20240730,200200,1131645450,5130,5130,5130,5130,0
|
|
20240730,200100,1131645450,5130,5130,5130,5130,0
|
|
20240730,200000,1131645450,5130,5130,5130,5130,0
|
|
20240730,195900,1131645450,5130,5130,5130,5130,0
|
|
20240730,195800,1131645450,5130,5130,5130,5130,0
|
|
20240730,195700,1131645450,5130,5130,5130,5130,0
|
|
20240730,195600,1131645450,5130,5130,5130,5130,0
|
|
20240730,195500,1131645450,5130,5130,5130,5130,0
|
|
20240730,195400,1131645450,5130,5130,5130,5130,0
|
|
20240730,195300,1131645450,5130,5130,5130,5130,0
|
|
20240730,195200,1131645450,5130,5130,5130,5130,0
|
|
20240730,195100,1131645450,5130,5130,5130,5130,0
|
|
20240730,195000,1131645450,5130,5130,5130,5130,0
|
|
20240730,194900,1131645450,5130,5130,5130,5130,0
|
|
20240730,194800,1131645450,5130,5130,5130,5130,0
|
|
20240730,194700,1131645450,5130,5130,5130,5130,0
|
|
20240730,194600,1131645450,5130,5130,5130,5130,0
|
|
20240730,194500,1131645450,5130,5130,5130,5130,0
|
|
20240730,194400,1131645450,5130,5130,5130,5130,6753
|
|
20240730,194300,1131645450,5130,5130,5130,5130,0
|
|
20240730,194200,1131645450,5130,5130,5130,5130,0
|
|
20240730,194100,1131645450,5130,5130,5130,5130,0
|
|
20240730,194000,1131645450,5130,5130,5130,5130,0
|
|
20240730,193900,1131645450,5130,5130,5130,5130,0
|
|
20240730,193800,1131645450,5130,5130,5130,5130,0
|
|
20240730,193700,1131645450,5130,5130,5130,5130,0
|
|
20240730,193600,1131645450,5130,5130,5130,5130,0
|
|
20240730,193500,1131645450,5130,5130,5130,5130,0
|
|
20240730,193400,1131645450,5130,5130,5130,5130,0
|
|
20240730,193300,1131645450,5130,5130,5130,5130,0
|
|
20240730,193200,1131645450,5130,5130,5130,5130,0
|
|
20240730,193100,1131645450,5130,5130,5130,5130,0
|
|
20240730,193000,1131645450,5130,5130,5130,5130,0
|
|
20240730,192900,1131645450,5130,5130,5130,5130,0
|
|
20240730,192800,1131645450,5130,5130,5130,5130,0
|
|
20240730,192700,1131645450,5130,5130,5130,5130,0
|
|
20240730,192600,1131645450,5130,5130,5130,5130,0
|
|
20240730,192500,1131645450,5130,5130,5130,5130,0
|
|
20240730,192400,1131645450,5130,5130,5130,5130,0
|
|
20240730,192300,1131645450,5130,5130,5130,5130,0
|
|
20240730,192200,1131645450,5130,5130,5130,5130,0
|
|
20240730,192100,1131645450,5130,5130,5130,5130,0
|
|
20240730,192000,1131645450,5130,5130,5130,5130,0
|
|
20240730,191900,1131645450,5130,5130,5130,5130,0
|
|
20240730,191800,1131645450,5130,5130,5130,5130,0
|
|
20240730,191700,1131645450,5130,5130,5130,5130,0
|
|
20240730,191600,1131645450,5130,5130,5130,5130,0
|
|
20240730,191500,1131645450,5130,5130,5130,5130,0
|
|
20240730,191400,1131645450,5130,5130,5130,5130,6753
|
|
20240730,191300,1131645450,5130,5130,5130,5130,0
|
|
20240730,191200,1131645450,5130,5130,5130,5130,0
|
|
20240730,191100,1131645450,5130,5130,5130,5130,0
|
|
20240730,191000,1131645450,5130,5130,5130,5130,0
|
|
20240730,190900,1131645450,5130,5130,5130,5130,0
|
|
20240730,190800,1131645450,5130,5130,5130,5130,0
|
|
20240730,190700,1131645450,5130,5130,5130,5130,0
|
|
20240730,190600,1131645450,5130,5130,5130,5130,0
|
|
20240730,190500,1131645450,5130,5130,5130,5130,0
|
|
20240730,190400,1131645450,5130,5130,5130,5130,0
|
|
20240730,190300,1131645450,5130,5130,5130,5130,0
|
|
20240730,190200,1131645450,5130,5130,5130,5130,0
|
|
20240730,190100,1131645450,5130,5130,5130,5130,0
|
|
20240730,190000,1131645450,5130,5130,5130,5130,0
|
|
20240730,185900,1131645450,5130,5130,5130,5130,0
|
|
20240730,185800,1131645450,5130,5130,5130,5130,0
|
|
20240730,185700,1131645450,5130,5130,5130,5130,0
|
|
20240730,185600,1131645450,5130,5130,5130,5130,0
|
|
20240730,185500,1131645450,5130,5130,5130,5130,0
|
|
20240730,185400,1131645450,5130,5130,5130,5130,0
|
|
20240730,185300,1131645450,5130,5130,5130,5130,0
|
|
20240730,185200,1131645450,5130,5130,5130,5130,0
|
|
20240730,185100,1131645450,5130,5130,5130,5130,0
|
|
20240730,185000,1131645450,5130,5130,5130,5130,0
|
|
20240730,184900,1131645450,5130,5130,5130,5130,0
|
|
20240730,184800,1131645450,5130,5130,5130,5130,0
|
|
20240730,184700,1131645450,5130,5130,5130,5130,0
|
|
20240730,184600,1131645450,5130,5130,5130,5130,0
|
|
20240730,184500,1131645450,5130,5130,5130,5130,0
|
|
20240730,184400,1131645450,5130,5130,5130,5130,6753
|
|
20240730,184300,1131645450,5130,5130,5130,5130,0
|
|
20240730,184200,1131645450,5130,5130,5130,5130,0
|
|
20240730,184100,1131645450,5130,5130,5130,5130,0
|
|
20240730,184000,1131645450,5130,5130,5130,5130,0
|
|
20240730,183900,1131645450,5130,5130,5130,5130,0
|
|
20240730,183800,1131645450,5130,5130,5130,5130,0
|
|
20240730,183700,1131645450,5130,5130,5130,5130,0
|
|
20240730,183600,1131645450,5130,5130,5130,5130,0
|
|
20240730,183500,1131645450,5130,5130,5130,5130,0
|
|
20240730,183400,1131645450,5130,5130,5130,5130,0
|
|
20240730,183300,1131645450,5130,5130,5130,5130,0
|
|
20240730,183200,1131645450,5130,5130,5130,5130,0
|
|
20240730,183100,1131645450,5130,5130,5130,5130,0
|
|
20240730,183000,1131645450,5130,5130,5130,5130,0
|
|
20240730,182900,1131645450,5130,5130,5130,5130,0
|
|
20240730,182800,1131645450,5130,5130,5130,5130,0
|
|
20240730,182700,1131645450,5130,5130,5130,5130,0
|
|
20240730,182600,1131645450,5130,5130,5130,5130,0
|
|
20240730,182500,1131645450,5130,5130,5130,5130,0
|
|
20240730,182400,1131645450,5130,5130,5130,5130,0
|
|
20240730,182300,1131645450,5130,5130,5130,5130,0
|
|
20240730,182200,1131645450,5130,5130,5130,5130,0
|
|
20240730,182100,1131645450,5130,5130,5130,5130,0
|
|
20240730,182000,1131645450,5130,5130,5130,5130,0
|
|
20240730,181900,1131645450,5130,5130,5130,5130,0
|
|
20240730,181800,1131645450,5130,5130,5130,5130,0
|
|
20240730,181700,1131645450,5130,5130,5130,5130,0
|
|
20240730,181600,1131645450,5130,5130,5130,5130,0
|
|
20240730,181500,1131645450,5130,5130,5130,5130,0
|
|
20240730,181400,1131645450,5130,5130,5130,5130,6753
|
|
20240730,181300,1131645450,5130,5130,5130,5130,0
|
|
20240730,181200,1131645450,5130,5130,5130,5130,0
|
|
20240730,181100,1131645450,5130,5130,5130,5130,0
|
|
20240730,181000,1131645450,5130,5130,5130,5130,0
|
|
20240730,180900,1131645450,5130,5130,5130,5130,0
|
|
20240730,180800,1131645450,5130,5130,5130,5130,0
|
|
20240730,180700,1131645450,5130,5130,5130,5130,0
|
|
20240730,180600,1131645450,5130,5130,5130,5130,0
|
|
20240730,180500,1131645450,5130,5130,5130,5130,0
|
|
20240730,180400,1131645450,5130,5130,5130,5130,0
|
|
20240730,180300,1131645450,5130,5130,5130,5130,0
|
|
20240730,180200,1131645450,5130,5130,5130,5130,0
|
|
20240730,180100,1131645450,5130,5130,5130,5130,0
|
|
20240730,180000,1131645450,5130,5130,5130,5130,0
|
|
20240730,175900,1131645450,5130,5130,5130,5130,0
|
|
20240730,175800,1131645450,5130,5130,5130,5130,0
|
|
20240730,175700,1131645450,5130,5130,5130,5130,0
|
|
20240730,175600,1131645450,5130,5130,5130,5130,0
|
|
20240730,175500,1131645450,5130,5130,5130,5130,0
|
|
20240730,175400,1131645450,5130,5130,5130,5130,0
|
|
20240730,175300,1131645450,5130,5130,5130,5130,0
|
|
20240730,175200,1131645450,5130,5130,5130,5130,0
|
|
20240730,175100,1131645450,5130,5130,5130,5130,0
|
|
20240730,175000,1131645450,5130,5130,5130,5130,0
|
|
20240730,174900,1131645450,5130,5130,5130,5130,0
|
|
20240730,174800,1131645450,5130,5130,5130,5130,0
|
|
20240730,174700,1131645450,5130,5130,5130,5130,0
|
|
20240730,174600,1131645450,5130,5130,5130,5130,0
|
|
20240730,174500,1131645450,5130,5130,5130,5130,0
|
|
20240730,174400,1131645450,5130,5130,5130,5130,6753
|
|
20240730,174300,1131645450,5130,5130,5130,5130,0
|
|
20240730,174200,1131645450,5130,5130,5130,5130,0
|
|
20240730,174100,1131645450,5130,5130,5130,5130,0
|
|
20240730,174000,1131645450,5130,5130,5130,5130,0
|
|
20240730,173900,1131645450,5130,5130,5130,5130,0
|
|
20240730,173800,1131645450,5130,5130,5130,5130,0
|
|
20240730,173700,1131645450,5130,5130,5130,5130,0
|
|
20240730,173600,1131645450,5130,5130,5130,5130,0
|
|
20240730,173500,1131645450,5130,5130,5130,5130,0
|
|
20240730,173400,1131645450,5130,5130,5130,5130,0
|
|
20240730,173300,1131645450,5130,5130,5130,5130,0
|
|
20240730,173200,1131645450,5130,5130,5130,5130,0
|
|
20240730,173100,1131645450,5130,5130,5130,5130,0
|
|
20240730,173000,1131645450,5130,5130,5130,5130,0
|
|
20240730,172900,1131645450,5130,5130,5130,5130,0
|
|
20240730,172800,1131645450,5130,5130,5130,5130,0
|
|
20240730,172700,1131645450,5130,5130,5130,5130,0
|
|
20240730,172600,1131645450,5130,5130,5130,5130,0
|
|
20240730,172500,1131645450,5130,5130,5130,5130,0
|
|
20240730,172400,1131645450,5130,5130,5130,5130,0
|
|
20240730,172300,1131645450,5130,5130,5130,5130,0
|
|
20240730,172200,1131645450,5130,5130,5130,5130,0
|
|
20240730,172100,1131645450,5130,5130,5130,5130,0
|
|
20240730,172000,1131645450,5130,5130,5130,5130,0
|
|
20240730,171900,1131645450,5130,5130,5130,5130,0
|
|
20240730,171800,1131645450,5130,5130,5130,5130,0
|
|
20240730,171700,1131645450,5130,5130,5130,5130,0
|
|
20240730,171600,1131645450,5130,5130,5130,5130,0
|
|
20240730,171500,1131645450,5130,5130,5130,5130,0
|
|
20240730,171400,1131645450,5130,5130,5130,5130,6753
|
|
20240730,171300,1131645450,5130,5130,5130,5130,0
|
|
20240730,171200,1131645450,5130,5130,5130,5130,0
|
|
20240730,171100,1131645450,5130,5130,5130,5130,0
|
|
20240730,171000,1131645450,5130,5130,5130,5130,0
|
|
20240730,170900,1131645450,5130,5130,5130,5130,0
|
|
20240730,170800,1131645450,5130,5130,5130,5130,0
|
|
20240730,170700,1131645450,5130,5130,5130,5130,0
|
|
20240730,170600,1131645450,5130,5130,5130,5130,0
|
|
20240730,170500,1131645450,5130,5130,5130,5130,0
|
|
20240730,170400,1131645450,5130,5130,5130,5130,0
|
|
20240730,170300,1131645450,5130,5130,5130,5130,0
|
|
20240730,170200,1131645450,5130,5130,5130,5130,0
|
|
20240730,170100,1131645450,5130,5130,5130,5130,0
|
|
20240730,170000,1131645450,5130,5130,5130,5130,0
|
|
20240730,165900,1131645450,5130,5130,5130,5130,0
|
|
20240730,165800,1131645450,5130,5130,5130,5130,0
|
|
20240730,165700,1131645450,5130,5130,5130,5130,0
|
|
20240730,165600,1131645450,5130,5130,5130,5130,0
|
|
20240730,165500,1131645450,5130,5130,5130,5130,0
|
|
20240730,165400,1131645450,5130,5130,5130,5130,0
|
|
20240730,165300,1131645450,5130,5130,5130,5130,0
|
|
20240730,165200,1131645450,5130,5130,5130,5130,0
|
|
20240730,165100,1131645450,5130,5130,5130,5130,0
|
|
20240730,165000,1131645450,5130,5130,5130,5130,0
|
|
20240730,164900,1131645450,5130,5130,5130,5130,0
|
|
20240730,164800,1131645450,5130,5130,5130,5130,0
|
|
20240730,164700,1131645450,5130,5130,5130,5130,0
|
|
20240730,164600,1131645450,5130,5130,5130,5130,0
|
|
20240730,164500,1131645450,5130,5130,5130,5130,0
|
|
20240730,164400,1131645450,5130,5130,5130,5130,6753
|
|
20240730,164300,1131645450,5130,5130,5130,5130,0
|
|
20240730,164200,1131645450,5130,5130,5130,5130,0
|
|
20240730,164100,1131645450,5130,5130,5130,5130,0
|
|
20240730,164000,1131645450,5130,5130,5130,5130,0
|
|
20240730,163900,1131645450,5130,5130,5130,5130,0
|
|
20240730,163800,1131645450,5130,5130,5130,5130,0
|
|
20240730,163700,1131645450,5130,5130,5130,5130,0
|
|
20240730,163600,1131645450,5130,5130,5130,5130,0
|
|
20240730,163500,1131645450,5130,5130,5130,5130,0
|
|
20240730,163400,1131645450,5130,5130,5130,5130,0
|
|
20240730,163300,1131645450,5130,5130,5130,5130,0
|
|
20240730,163200,1131645450,5130,5130,5130,5130,0
|
|
20240730,163100,1131645450,5130,5130,5130,5130,0
|
|
20240730,163000,1131645450,5130,5130,5130,5130,0
|
|
20240730,162900,1131645450,5130,5130,5130,5130,0
|
|
20240730,162800,1131645450,5130,5130,5130,5130,0
|
|
20240730,162700,1131645450,5130,5130,5130,5130,0
|
|
20240730,162600,1131645450,5130,5130,5130,5130,0
|
|
20240730,162500,1131645450,5130,5130,5130,5130,0
|
|
20240730,162400,1131645450,5130,5130,5130,5130,0
|
|
20240730,162300,1131645450,5130,5130,5130,5130,0
|
|
20240730,162200,1131645450,5130,5130,5130,5130,0
|
|
20240730,162100,1131645450,5130,5130,5130,5130,0
|
|
20240730,162000,1131645450,5130,5130,5130,5130,0
|
|
20240730,161900,1131645450,5130,5130,5130,5130,0
|
|
20240730,161800,1131645450,5130,5130,5130,5130,0
|
|
20240730,161700,1131645450,5130,5130,5130,5130,0
|
|
20240730,161600,1131645450,5130,5130,5130,5130,0
|
|
20240730,161500,1131645450,5130,5130,5130,5130,0
|
|
20240730,161400,1131645450,5130,5130,5130,5130,6753
|
|
20240730,161300,1131645450,5130,5130,5130,5130,0
|
|
20240730,161200,1131645450,5130,5130,5130,5130,0
|
|
20240730,161100,1131645450,5130,5130,5130,5130,0
|
|
20240730,161000,1131645450,5130,5130,5130,5130,0
|
|
20240730,160900,1131645450,5130,5130,5130,5130,0
|
|
20240730,160800,1131645450,5130,5130,5130,5130,0
|
|
20240730,160700,1131645450,5130,5130,5130,5130,0
|
|
20240730,160600,1131645450,5130,5130,5130,5130,0
|
|
20240730,160500,1131645450,5130,5130,5130,5130,0
|
|
20240730,160400,1131645450,5130,5130,5130,5130,0
|
|
20240730,160300,1131645450,5130,5130,5130,5130,0
|
|
20240730,160200,1131645450,5130,5130,5130,5130,0
|
|
20240730,160100,1131645450,5130,5130,5130,5130,0
|
|
20240730,160000,1131645450,5130,5130,5130,5130,0
|
|
20240730,155900,1131645450,5130,5130,5130,5130,0
|
|
20240730,155800,1131645450,5130,5130,5130,5130,0
|
|
20240730,155700,1131645450,5130,5130,5130,5130,0
|
|
20240730,155600,1131645450,5130,5130,5130,5130,0
|
|
20240730,155500,1131645450,5130,5130,5130,5130,0
|
|
20240730,155400,1131645450,5130,5130,5130,5130,0
|
|
20240730,155300,1131645450,5130,5130,5130,5130,0
|
|
20240730,155200,1131645450,5130,5130,5130,5130,0
|
|
20240730,155100,1131645450,5130,5130,5130,5130,0
|
|
20240730,155000,1131645450,5130,5130,5130,5130,0
|
|
20240730,154900,1131645450,5130,5130,5130,5130,0
|
|
20240730,154800,1131645450,5130,5130,5130,5130,0
|
|
20240730,154700,1131645450,5130,5130,5130,5130,0
|
|
20240730,154600,1131645450,5130,5130,5130,5130,0
|
|
20240730,154500,1131645450,5130,5130,5130,5130,0
|
|
20240730,154400,1131645450,5130,5130,5130,5130,6753
|
|
20240730,154300,1131645450,5130,5130,5130,5130,0
|
|
20240730,154200,1131645450,5130,5130,5130,5130,0
|
|
20240730,154100,1131645450,5130,5130,5130,5130,0
|
|
20240730,154000,1131645450,5130,5130,5130,5130,0
|
|
20240730,153900,1131645450,5130,5130,5130,5130,0
|
|
20240730,153800,1131645450,5130,5130,5130,5130,0
|
|
20240730,153700,1131645450,5130,5130,5130,5130,0
|
|
20240730,153600,1131645450,5130,5130,5130,5130,0
|
|
20240730,153500,1131645450,5130,5130,5130,5130,0
|
|
20240730,153400,1131645450,5130,5130,5130,5130,0
|
|
20240730,153300,1131645450,5130,5130,5130,5130,0
|
|
20240730,153200,1131645450,5130,5130,5130,5130,0
|
|
20240730,153100,1131645450,5130,5130,5130,5130,0
|
|
20240730,153000,1131645450,5130,5130,5130,5130,6753
|
|
20240730,152900,1097002560,5130,5130,5130,5130,0
|
|
20240730,152800,1097002560,5130,5130,5130,5130,0
|
|
20240730,152700,1097002560,5130,5130,5130,5130,0
|
|
20240730,152600,1097002560,5130,5130,5130,5130,0
|
|
20240730,152500,1097002560,5130,5130,5130,5130,0
|
|
20240730,152400,1097002560,5130,5130,5130,5130,0
|
|
20240730,152300,1097002560,5130,5130,5130,5130,0
|
|
20240730,152200,1097002560,5130,5130,5130,5130,0
|
|
20240730,152100,1097002560,5130,5130,5130,5130,0
|
|
20240730,152000,1097002560,5130,5130,5130,5130,0
|
|
20240730,151900,1097002560,5130,5140,5140,5130,881
|
|
20240730,151800,1092483020,5140,5130,5140,5130,114
|
|
20240730,151700,1091897670,5140,5130,5140,5130,402
|
|
20240730,151600,1089833160,5140,5150,5160,5140,6877
|
|
20240730,151500,1054483610,5140,5140,5150,5140,1120
|
|
20240730,151400,1048716810,5150,5150,5150,5140,113
|
|
20240730,151300,1048135460,5150,5150,5150,5140,192
|
|
20240730,151200,1047148410,5160,5150,5160,5150,156
|
|
20240730,151100,1046345000,5150,5140,5150,5140,600
|
|
20240730,151000,1043258000,5150,5150,5150,5150,10
|
|
20240730,150900,1043206500,5150,5160,5160,5140,2090
|
|
20240730,150800,1032442060,5150,5150,5150,5150,18
|
|
20240730,150700,1032349360,5150,5150,5150,5150,925
|
|
20240730,150600,1027585610,5150,5150,5150,5150,18
|
|
20240730,150500,1027492910,5150,5150,5150,5150,1456
|
|
20240730,150400,1019994510,5150,5150,5150,5150,263
|
|
20240730,150300,1018640060,5150,5150,5150,5150,150
|
|
20240730,150200,1017867560,5160,5160,5160,5160,0
|
|
20240730,150100,1017867560,5160,5160,5160,5160,0
|
|
20240730,150000,1017867560,5160,5160,5160,5160,5
|
|
20240730,145900,1017841760,5150,5150,5150,5150,9
|
|
20240730,145800,1017795410,5150,5150,5150,5150,1
|
|
20240730,145700,1017790260,5160,5160,5160,5160,233
|
|
20240730,145600,1016587980,5160,5160,5160,5160,77
|
|
20240730,145500,1016190660,5160,5160,5160,5160,0
|
|
20240730,145400,1016190660,5160,5160,5160,5160,2
|
|
20240730,145300,1016180340,5160,5160,5160,5160,1
|
|
20240730,145200,1016175180,5150,5150,5150,5150,496
|
|
20240730,145100,1013620780,5150,5150,5150,5150,15
|
|
20240730,145000,1013543530,5150,5150,5150,5150,151
|
|
20240730,144900,1012765880,5160,5160,5160,5160,0
|
|
20240730,144800,1012765880,5160,5150,5160,5140,185
|
|
20240730,144700,1011813040,5150,5150,5150,5150,102
|
|
20240730,144600,1011287740,5150,5150,5150,5150,5
|
|
20240730,144500,1011261990,5150,5150,5150,5150,100
|
|
20240730,144400,1010746990,5150,5150,5150,5150,20
|
|
20240730,144300,1010643990,5140,5140,5140,5140,45
|
|
20240730,144200,1010412690,5150,5150,5150,5150,21
|
|
20240730,144100,1010304540,5150,5150,5150,5150,10
|
|
20240730,144000,1010253040,5150,5150,5160,5150,197
|
|
20240730,143900,1009238480,5160,5160,5160,5160,8
|
|
20240730,143800,1009197200,5150,5150,5150,5150,31
|
|
20240730,143700,1009037550,5150,5150,5150,5150,54
|
|
20240730,143600,1008759450,5150,5150,5150,5150,700
|
|
20240730,143500,1005154450,5160,5150,5160,5150,343
|
|
20240730,143400,1003387500,5150,5150,5150,5150,100
|
|
20240730,143300,1002872500,5150,5150,5150,5150,76
|
|
20240730,143200,1002481100,5150,5150,5150,5150,360
|
|
20240730,143100,1000627100,5150,5160,5160,5150,503
|
|
20240730,143000,998036620,5160,5160,5160,5160,105
|
|
20240730,142900,997494820,5160,5160,5160,5160,100
|
|
20240730,142800,996978820,5160,5170,5170,5160,234
|
|
20240730,142700,995771300,5170,5160,5170,5160,167
|
|
20240730,142600,994908930,5170,5170,5170,5170,0
|
|
20240730,142500,994908930,5170,5170,5170,5170,45
|
|
20240730,142400,994676280,5160,5160,5160,5160,350
|
|
20240730,142300,992870280,5160,5160,5160,5160,0
|
|
20240730,142200,992870280,5160,5160,5160,5160,0
|
|
20240730,142100,992870280,5160,5160,5160,5160,12
|
|
20240730,142000,992808360,5160,5160,5160,5160,0
|
|
20240730,141900,992808360,5160,5160,5160,5160,5
|
|
20240730,141800,992782560,5150,5150,5150,5150,0
|
|
20240730,141700,992782560,5150,5160,5160,5150,82
|
|
20240730,141600,992360070,5160,5160,5160,5150,504
|
|
20240730,141500,989761430,5160,5160,5160,5160,69
|
|
20240730,141400,989405390,5160,5160,5160,5160,0
|
|
20240730,141300,989405390,5160,5160,5160,5160,11
|
|
20240730,141200,989348630,5160,5160,5160,5160,431
|
|
20240730,141100,987124670,5160,5160,5160,5160,0
|
|
20240730,141000,987124670,5160,5160,5160,5160,2000
|
|
20240730,140900,976804670,5160,5160,5160,5160,0
|
|
20240730,140800,976804670,5160,5160,5160,5160,617
|
|
20240730,140700,973620950,5170,5170,5170,5170,0
|
|
20240730,140600,973620950,5170,5170,5170,5170,193
|
|
20240730,140500,972623140,5170,5170,5170,5170,26
|
|
20240730,140400,972488720,5160,5160,5160,5160,1
|
|
20240730,140300,972483560,5170,5170,5170,5170,50
|
|
20240730,140200,972225060,5160,5160,5160,5160,10
|
|
20240730,140100,972173460,5170,5170,5170,5170,689
|
|
20240730,140000,968611330,5170,5170,5170,5170,0
|
|
20240730,135900,968611330,5170,5170,5170,5170,13
|
|
20240730,135800,968544120,5160,5160,5160,5160,0
|
|
20240730,135700,968544120,5160,5160,5160,5160,1224
|
|
20240730,135600,962228280,5160,5160,5160,5160,1
|
|
20240730,135500,962223120,5160,5160,5160,5160,7
|
|
20240730,135400,962187000,5160,5170,5170,5160,300
|
|
20240730,135300,960638900,5170,5170,5170,5170,130
|
|
20240730,135200,959966800,5160,5160,5160,5160,0
|
|
20240730,135100,959966800,5160,5160,5160,5160,694
|
|
20240730,135000,956385760,5170,5170,5170,5170,1
|
|
20240730,134900,956380590,5170,5180,5180,5170,4716
|
|
20240730,134800,931997870,5170,5170,5170,5170,850
|
|
20240730,134700,927603370,5170,5170,5170,5170,115
|
|
20240730,134600,927008820,5170,5180,5180,5170,1700
|
|
20240730,134500,918217500,5180,5180,5180,5180,0
|
|
20240730,134400,918217500,5180,5180,5180,5180,1
|
|
20240730,134300,918212320,5190,5180,5190,5180,1649
|
|
20240730,134200,909656010,5180,5180,5180,5180,460
|
|
20240730,134100,907273210,5180,5180,5180,5180,33
|
|
20240730,134000,907102270,5180,5180,5180,5180,876
|
|
20240730,133900,902564590,5180,5180,5180,5180,1
|
|
20240730,133800,902559410,5190,5190,5190,5190,0
|
|
20240730,133700,902559410,5190,5180,5190,5180,162
|
|
20240730,133600,901720230,5180,5180,5180,5180,137
|
|
20240730,133500,901010570,5180,5180,5180,5180,241
|
|
20240730,133400,899762190,5190,5190,5190,5190,0
|
|
20240730,133300,899762190,5190,5180,5190,5180,316
|
|
20240730,133200,898124210,5190,5190,5190,5190,0
|
|
20240730,133100,898124210,5190,5190,5190,5190,50
|
|
20240730,133000,897864710,5190,5190,5190,5190,20
|
|
20240730,132900,897760910,5190,5190,5190,5190,0
|
|
20240730,132800,897760910,5190,5170,5190,5170,40
|
|
20240730,132700,897553630,5170,5170,5170,5170,0
|
|
20240730,132600,897553630,5170,5170,5170,5170,1
|
|
20240730,132500,897548460,5180,5180,5180,5180,22
|
|
20240730,132400,897434500,5180,5170,5180,5170,120
|
|
20240730,132300,896813050,5170,5170,5170,5170,0
|
|
20240730,132200,896813050,5170,5170,5170,5170,0
|
|
20240730,132100,896813050,5170,5170,5170,5170,127
|
|
20240730,132000,896156460,5170,5170,5170,5170,0
|
|
20240730,131900,896156460,5170,5170,5170,5170,300
|
|
20240730,131800,894605460,5170,5180,5180,5170,308
|
|
20240730,131700,893013020,5180,5180,5180,5180,0
|
|
20240730,131600,893013020,5180,5180,5180,5180,365
|
|
20240730,131500,891122320,5190,5190,5190,5190,0
|
|
20240730,131400,891122320,5190,5190,5190,5190,1
|
|
20240730,131300,891117130,5180,5180,5180,5180,50
|
|
20240730,131200,890858130,5190,5180,5190,5180,110
|
|
20240730,131100,890288230,5180,5180,5180,5180,1122
|
|
20240730,131000,884476270,5190,5190,5190,5190,201
|
|
20240730,130900,883433080,5190,5190,5190,5190,104
|
|
20240730,130800,882893320,5200,5200,5200,5200,11
|
|
20240730,130700,882836120,5190,5190,5190,5190,0
|
|
20240730,130600,882836120,5190,5190,5190,5190,124
|
|
20240730,130500,882192560,5190,5190,5190,5190,761
|
|
20240730,130400,878242970,5190,5190,5190,5190,0
|
|
20240730,130300,878242970,5190,5190,5190,5190,0
|
|
20240730,130200,878242970,5190,5190,5190,5190,0
|
|
20240730,130100,878242970,5190,5190,5190,5190,0
|
|
20240730,130000,878242970,5190,5190,5190,5180,208
|
|
20240730,125900,877163510,5190,5180,5190,5180,1018
|
|
20240730,125800,871890090,5180,5180,5180,5180,1
|
|
20240730,125700,871884910,5170,5170,5170,5170,100
|
|
20240730,125600,871367910,5180,5180,5180,5180,200
|
|
20240730,125500,870331910,5180,5180,5180,5180,111
|
|
20240730,125400,869756930,5180,5170,5180,5170,360
|
|
20240730,125300,867895630,5170,5170,5170,5170,0
|
|
20240730,125200,867895630,5170,5170,5170,5170,2
|
|
20240730,125100,867885290,5170,5180,5180,5170,60
|
|
20240730,125000,867574590,5180,5180,5180,5180,99
|
|
20240730,124900,867061770,5170,5180,5180,5170,1163
|
|
20240730,124800,861037440,5180,5180,5180,5180,1
|
|
20240730,124700,861032260,5180,5180,5180,5180,4
|
|
20240730,124600,861011540,5180,5180,5180,5180,11
|
|
20240730,124500,860954560,5180,5180,5180,5180,0
|
|
20240730,124400,860954560,5180,5170,5180,5170,23
|
|
20240730,124300,860835550,5180,5170,5180,5170,23
|
|
20240730,124200,860716610,5170,5170,5170,5170,0
|
|
20240730,124100,860716610,5170,5170,5170,5170,0
|
|
20240730,124000,860716610,5170,5170,5170,5170,50
|
|
20240730,123900,860458110,5170,5180,5180,5170,653
|
|
20240730,123800,857077570,5190,5190,5190,5190,0
|
|
20240730,123700,857077570,5190,5190,5190,5190,0
|
|
20240730,123600,857077570,5190,5190,5190,5190,1
|
|
20240730,123500,857072380,5180,5180,5180,5180,0
|
|
20240730,123400,857072380,5180,5180,5180,5180,338
|
|
20240730,123300,855321540,5180,5180,5180,5180,0
|
|
20240730,123200,855321540,5180,5180,5180,5180,41
|
|
20240730,123100,855109160,5180,5180,5180,5180,150
|
|
20240730,123000,854332160,5180,5180,5180,5180,1
|
|
20240730,122900,854326980,5190,5190,5190,5190,0
|
|
20240730,122800,854326980,5190,5190,5190,5190,0
|
|
20240730,122700,854326980,5190,5190,5190,5190,0
|
|
20240730,122600,854326980,5190,5190,5190,5190,0
|
|
20240730,122500,854326980,5190,5190,5190,5190,1
|
|
20240730,122400,854321790,5190,5190,5190,5190,5
|
|
20240730,122300,854295840,5190,5190,5190,5190,82
|
|
20240730,122200,853870260,5190,5190,5190,5190,0
|
|
20240730,122100,853870260,5190,5190,5190,5190,10
|
|
20240730,122000,853818360,5180,5180,5180,5180,123
|
|
20240730,121900,853181220,5180,5180,5180,5180,1
|
|
20240730,121800,853176040,5180,5180,5180,5180,528
|
|
20240730,121700,850441000,5170,5170,5170,5170,87
|
|
20240730,121600,849991210,5170,5170,5170,5170,185
|
|
20240730,121500,849034760,5180,5180,5180,5180,0
|
|
20240730,121400,849034760,5180,5180,5180,5180,1
|
|
20240730,121300,849029580,5170,5170,5170,5170,0
|
|
20240730,121200,849029580,5170,5170,5170,5170,0
|
|
20240730,121100,849029580,5170,5170,5170,5170,200
|
|
20240730,121000,847995580,5170,5170,5170,5170,5
|
|
20240730,120900,847969730,5170,5180,5180,5170,105
|
|
20240730,120800,847426870,5180,5180,5180,5180,50
|
|
20240730,120700,847167870,5160,5160,5160,5160,108
|
|
20240730,120600,846610590,5160,5160,5160,5160,0
|
|
20240730,120500,846610590,5160,5160,5160,5160,0
|
|
20240730,120400,846610590,5160,5180,5180,5160,22
|
|
20240730,120300,846496830,5190,5180,5190,5180,82
|
|
20240730,120200,846071880,5170,5160,5170,5160,1002
|
|
20240730,120100,840896540,5160,5160,5160,5160,0
|
|
20240730,120000,840896540,5160,5160,5160,5160,0
|
|
20240730,115900,840896540,5160,5160,5160,5160,0
|
|
20240730,115800,840896540,5160,5160,5160,5160,168
|
|
20240730,115700,840029660,5180,5180,5180,5180,0
|
|
20240730,115600,840029660,5180,5170,5180,5170,690
|
|
20240730,115500,836460460,5160,5160,5160,5160,50
|
|
20240730,115400,836202460,5160,5160,5160,5160,0
|
|
20240730,115300,836202460,5160,5160,5160,5160,0
|
|
20240730,115200,836202460,5160,5160,5160,5160,0
|
|
20240730,115100,836202460,5160,5160,5160,5160,0
|
|
20240730,115000,836202460,5160,5160,5160,5160,0
|
|
20240730,114900,836202460,5160,5160,5160,5160,200
|
|
20240730,114800,835170460,5160,5160,5160,5160,170
|
|
20240730,114700,834293260,5140,5140,5140,5140,0
|
|
20240730,114600,834293260,5140,5140,5140,5140,301
|
|
20240730,114500,832746120,5150,5150,5150,5150,1452
|
|
20240730,114400,825268320,5150,5150,5150,5150,0
|
|
20240730,114300,825268320,5150,5150,5150,5150,87
|
|
20240730,114200,824820270,5140,5150,5150,5140,897
|
|
20240730,114100,820207340,5150,5150,5150,5150,537
|
|
20240730,114000,817441790,5150,5160,5160,5150,116
|
|
20240730,113900,816844250,5160,5160,5160,5160,16
|
|
20240730,113800,816761690,5160,5160,5160,5160,64
|
|
20240730,113700,816431450,5160,5160,5160,5160,505
|
|
20240730,113600,813825650,5170,5170,5170,5170,0
|
|
20240730,113500,813825650,5170,5170,5170,5170,0
|
|
20240730,113400,813825650,5170,5160,5170,5160,5
|
|
20240730,113300,813799810,5160,5160,5160,5160,167
|
|
20240730,113200,812938090,5170,5170,5170,5160,199
|
|
20240730,113100,811909760,5170,5170,5170,5170,29
|
|
20240730,113000,811759830,5160,5160,5160,5160,0
|
|
20240730,112900,811759830,5160,5160,5160,5160,0
|
|
20240730,112800,811759830,5160,5160,5160,5160,400
|
|
20240730,112700,809695830,5150,5150,5150,5150,0
|
|
20240730,112600,809695830,5150,5150,5150,5150,0
|
|
20240730,112500,809695830,5150,5150,5150,5150,15
|
|
20240730,112400,809618580,5170,5170,5170,5170,0
|
|
20240730,112300,809618580,5170,5170,5170,5170,0
|
|
20240730,112200,809618580,5170,5170,5170,5170,0
|
|
20240730,112100,809618580,5170,5170,5170,5170,0
|
|
20240730,112000,809618580,5170,5160,5170,5160,919
|
|
20240730,111900,804872320,5160,5160,5160,5160,0
|
|
20240730,111800,804872320,5160,5160,5160,5160,504
|
|
20240730,111700,802271680,5160,5160,5160,5160,23
|
|
20240730,111600,802153000,5160,5160,5160,5160,2
|
|
20240730,111500,802142680,5160,5160,5160,5160,145
|
|
20240730,111400,801394480,5150,5150,5150,5150,0
|
|
20240730,111300,801394480,5150,5160,5160,5150,229
|
|
20240730,111200,800213540,5160,5160,5160,5160,22
|
|
20240730,111100,800100020,5180,5180,5180,5180,0
|
|
20240730,111000,800100020,5180,5150,5180,5150,15
|
|
20240730,110900,800022580,5130,5140,5140,5130,203
|
|
20240730,110800,798979190,5140,5140,5140,5120,2802
|
|
20240730,110700,784597260,5140,5150,5150,5140,803
|
|
20240730,110600,780467050,5150,5150,5150,5150,900
|
|
20240730,110500,775832050,5150,5150,5150,5150,180
|
|
20240730,110400,774905050,5140,5150,5150,5140,960
|
|
20240730,110300,769970270,5150,5180,5180,5150,11768
|
|
20240730,110200,709267950,5180,5180,5180,5180,0
|
|
20240730,110100,709267950,5180,5180,5180,5180,0
|
|
20240730,110000,709267950,5180,5180,5180,5180,77
|
|
20240730,105900,708869090,5170,5170,5170,5170,0
|
|
20240730,105800,708869090,5170,5170,5170,5170,55
|
|
20240730,105700,708584740,5190,5190,5190,5190,0
|
|
20240730,105600,708584740,5190,5190,5190,5190,0
|
|
20240730,105500,708584740,5190,5180,5190,5180,181
|
|
20240730,105400,707647150,5180,5190,5190,5180,58
|
|
20240730,105300,707346690,5190,5190,5190,5190,0
|
|
20240730,105200,707346690,5190,5180,5190,5180,325
|
|
20240730,105100,705663140,5180,5180,5180,5180,762
|
|
20240730,105000,701715980,5190,5190,5190,5190,230
|
|
20240730,104900,700522280,5190,5190,5190,5190,0
|
|
20240730,104800,700522280,5190,5190,5190,5190,105
|
|
20240730,104700,699977330,5190,5190,5190,5190,50
|
|
20240730,104600,699717830,5180,5180,5180,5180,0
|
|
20240730,104500,699717830,5180,5180,5180,5180,141
|
|
20240730,104400,698987450,5190,5190,5190,5190,3
|
|
20240730,104300,698971880,5200,5200,5200,5200,1
|
|
20240730,104200,698966680,5170,5170,5170,5170,0
|
|
20240730,104100,698966680,5170,5170,5170,5170,806
|
|
20240730,104000,694799660,5180,5180,5190,5180,223
|
|
20240730,103900,693644500,5180,5170,5180,5170,610
|
|
20240730,103800,690486700,5170,5180,5180,5170,260
|
|
20240730,103700,689141490,5180,5180,5180,5180,404
|
|
20240730,103600,687048770,5180,5180,5190,5180,1093
|
|
20240730,103500,681386030,5180,5180,5180,5180,0
|
|
20240730,103400,681386030,5180,5190,5190,5180,1200
|
|
20240730,103300,675159030,5190,5190,5190,5190,476
|
|
20240730,103200,672688590,5190,5190,5190,5190,547
|
|
20240730,103100,669849660,5190,5190,5190,5190,535
|
|
20240730,103000,667073010,5200,5210,5210,5200,2463
|
|
20240730,102900,654265360,5210,5200,5210,5200,900
|
|
20240730,102800,649584360,5200,5200,5200,5200,20
|
|
20240730,102700,649480360,5200,5200,5200,5200,2103
|
|
20240730,102600,638544760,5200,5220,5220,5200,405
|
|
20240730,102500,636438660,5220,5220,5220,5220,1043
|
|
20240730,102400,630994200,5230,5220,5230,5220,32
|
|
20240730,102300,630827120,5220,5220,5220,5220,1284
|
|
20240730,102200,624124640,5230,5230,5230,5230,30
|
|
20240730,102100,623967740,5230,5190,5240,5190,16946
|
|
20240730,102000,535854490,5200,5190,5200,5180,3496
|
|
20240730,101900,517732420,5190,5220,5220,5190,2243
|
|
20240730,101800,506060540,5220,5220,5220,5210,265
|
|
20240730,101700,504678240,5220,5220,5230,5220,23
|
|
20240730,101600,504558170,5210,5220,5220,5210,1005
|
|
20240730,101500,499321070,5210,5220,5220,5210,254
|
|
20240730,101400,497997490,5220,5220,5220,5210,326
|
|
20240730,101300,496296770,5220,5210,5220,5210,196
|
|
20240730,101200,495274660,5220,5220,5220,5220,236
|
|
20240730,101100,494042740,5220,5220,5220,5220,101
|
|
20240730,101000,493515520,5220,5220,5220,5220,1910
|
|
20240730,100900,483545320,5220,5220,5220,5220,500
|
|
20240730,100800,480935320,5230,5230,5240,5230,1923
|
|
20240730,100700,470877910,5240,5260,5260,5240,2
|
|
20240730,100600,470867410,5230,5230,5230,5230,1
|
|
20240730,100500,470862180,5260,5240,5260,5230,4437
|
|
20240730,100400,447627890,5240,5240,5240,5240,663
|
|
20240730,100300,444153770,5250,5250,5250,5250,2
|
|
20240730,100200,444143270,5260,5260,5260,5260,4
|
|
20240730,100100,444122230,5260,5260,5260,5250,1075
|
|
20240730,100000,438473730,5270,5270,5270,5260,806
|
|
20240730,095900,434226160,5270,5260,5270,5260,242
|
|
20240730,095800,432953130,5260,5270,5270,5260,240
|
|
20240730,095700,431688730,5270,5270,5270,5260,153
|
|
20240730,095600,430882440,5260,5260,5260,5260,659
|
|
20240730,095500,427416100,5250,5260,5260,5250,1020
|
|
20240730,095400,422060990,5260,5250,5260,5250,200
|
|
20240730,095300,421010930,5250,5240,5250,5240,46
|
|
20240730,095200,420769870,5250,5250,5250,5250,0
|
|
20240730,095100,420769870,5250,5250,5250,5250,2
|
|
20240730,095000,420759370,5250,5230,5250,5230,4531
|
|
20240730,094900,397032020,5240,5240,5240,5240,1945
|
|
20240730,094800,386840220,5260,5250,5260,5240,3187
|
|
20240730,094700,370079970,5260,5270,5270,5250,1051
|
|
20240730,094600,364551220,5260,5260,5270,5260,2099
|
|
20240730,094500,353500860,5260,5270,5270,5250,3349
|
|
20240730,094400,335876770,5270,5220,5270,5220,4456
|
|
20240730,094300,312469310,5230,5230,5240,5220,2199
|
|
20240730,094200,300968570,5230,5220,5230,5210,1783
|
|
20240730,094100,291653410,5230,5230,5230,5230,20
|
|
20240730,094000,291548810,5220,5230,5240,5220,1004
|
|
20240730,093900,286305540,5240,5240,5240,5240,48
|
|
20240730,093800,286054020,5240,5240,5250,5240,357
|
|
20240730,093700,284180340,5240,5240,5240,5240,51
|
|
20240730,093600,283913100,5230,5230,5240,5230,2222
|
|
20240730,093500,272286130,5230,5230,5240,5220,2327
|
|
20240730,093400,260136450,5230,5230,5240,5230,336
|
|
20240730,093300,258379160,5240,5240,5240,5230,1254
|
|
20240730,093200,251820200,5230,5230,5230,5220,124
|
|
20240730,093100,251171690,5230,5200,5230,5200,694
|
|
20240730,093000,247557070,5200,5200,5230,5200,424
|
|
20240730,092900,245352200,5200,5200,5210,5200,806
|
|
20240730,092800,241159680,5200,5210,5210,5200,1089
|
|
20240730,092700,235496280,5210,5210,5220,5210,1791
|
|
20240730,092600,226165150,5210,5220,5230,5210,2884
|
|
20240730,092500,211116810,5230,5250,5250,5230,2923
|
|
20240730,092400,195815780,5250,5260,5260,5250,140
|
|
20240730,092300,195080380,5260,5260,5260,5240,220
|
|
20240730,092200,193923420,5260,5260,5260,5260,5
|
|
20240730,092100,193897120,5240,5240,5240,5240,15
|
|
20240730,092000,193818520,5250,5260,5270,5250,2763
|
|
20240730,091900,179309610,5270,5250,5270,5250,212
|
|
20240730,091800,178196370,5250,5250,5250,5240,1564
|
|
20240730,091700,169987200,5260,5270,5270,5260,80
|
|
20240730,091600,169565900,5270,5240,5270,5240,1961
|
|
20240730,091500,159234550,5270,5250,5270,5230,1536
|
|
20240730,091400,151186230,5250,5250,5250,5250,896
|
|
20240730,091300,146482230,5250,5260,5270,5250,334
|
|
20240730,091200,144725850,5260,5250,5260,5240,757
|
|
20240730,091100,140758040,5250,5250,5250,5250,634
|
|
20240730,091000,137429540,5240,5250,5260,5240,1659
|
|
20240730,090900,128714930,5240,5290,5290,5240,2977
|
|
20240730,090800,113051820,5280,5270,5280,5270,557
|
|
20240730,090700,110110880,5270,5270,5270,5270,2007
|
|
20240730,090600,99533990,5270,5270,5270,5270,719
|
|
20240730,090500,95744860,5260,5260,5260,5260,501
|
|
20240730,090400,93109600,5240,5260,5260,5240,901
|
|
20240730,090300,88383560,5240,5240,5250,5240,994
|
|
20240730,090200,83174400,5250,5280,5280,5250,872
|
|
20240730,090100,78583650,5280,5280,5310,5280,3495
|
|
20240730,090000,60084610,5270,5220,5270,5220,7119
|