671 lines
32 KiB
CSV
671 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240730,200800,1410075560,8380,8380,8380,8380,2486
|
|
20240730,200700,1410075560,8380,8380,8380,8380,0
|
|
20240730,200600,1410075560,8380,8380,8380,8380,0
|
|
20240730,200500,1410075560,8380,8380,8380,8380,0
|
|
20240730,200400,1410075560,8380,8380,8380,8380,0
|
|
20240730,200300,1410075560,8380,8380,8380,8380,0
|
|
20240730,200200,1410075560,8380,8380,8380,8380,0
|
|
20240730,200100,1410075560,8380,8380,8380,8380,0
|
|
20240730,200000,1410075560,8380,8380,8380,8380,0
|
|
20240730,195900,1410075560,8380,8380,8380,8380,0
|
|
20240730,195800,1410075560,8380,8380,8380,8380,0
|
|
20240730,195700,1410075560,8380,8380,8380,8380,0
|
|
20240730,195600,1410075560,8380,8380,8380,8380,0
|
|
20240730,195500,1410075560,8380,8380,8380,8380,0
|
|
20240730,195400,1410075560,8380,8380,8380,8380,0
|
|
20240730,195300,1410075560,8380,8380,8380,8380,0
|
|
20240730,195200,1410075560,8380,8380,8380,8380,0
|
|
20240730,195100,1410075560,8380,8380,8380,8380,0
|
|
20240730,195000,1410075560,8380,8380,8380,8380,0
|
|
20240730,194900,1410075560,8380,8380,8380,8380,0
|
|
20240730,194800,1410075560,8380,8380,8380,8380,0
|
|
20240730,194700,1410075560,8380,8380,8380,8380,0
|
|
20240730,194600,1410075560,8380,8380,8380,8380,0
|
|
20240730,194500,1410075560,8380,8380,8380,8380,0
|
|
20240730,194400,1410075560,8380,8380,8380,8380,0
|
|
20240730,194300,1410075560,8380,8380,8380,8380,0
|
|
20240730,194200,1410075560,8380,8380,8380,8380,0
|
|
20240730,194100,1410075560,8380,8380,8380,8380,0
|
|
20240730,194000,1410075560,8380,8380,8380,8380,0
|
|
20240730,193900,1410075560,8380,8380,8380,8380,0
|
|
20240730,193800,1410075560,8380,8380,8380,8380,2486
|
|
20240730,193700,1410075560,8380,8380,8380,8380,0
|
|
20240730,193600,1410075560,8380,8380,8380,8380,0
|
|
20240730,193500,1410075560,8380,8380,8380,8380,0
|
|
20240730,193400,1410075560,8380,8380,8380,8380,0
|
|
20240730,193300,1410075560,8380,8380,8380,8380,0
|
|
20240730,193200,1410075560,8380,8380,8380,8380,0
|
|
20240730,193100,1410075560,8380,8380,8380,8380,0
|
|
20240730,193000,1410075560,8380,8380,8380,8380,0
|
|
20240730,192900,1410075560,8380,8380,8380,8380,0
|
|
20240730,192800,1410075560,8380,8380,8380,8380,0
|
|
20240730,192700,1410075560,8380,8380,8380,8380,0
|
|
20240730,192600,1410075560,8380,8380,8380,8380,0
|
|
20240730,192500,1410075560,8380,8380,8380,8380,0
|
|
20240730,192400,1410075560,8380,8380,8380,8380,0
|
|
20240730,192300,1410075560,8380,8380,8380,8380,0
|
|
20240730,192200,1410075560,8380,8380,8380,8380,0
|
|
20240730,192100,1410075560,8380,8380,8380,8380,0
|
|
20240730,192000,1410075560,8380,8380,8380,8380,0
|
|
20240730,191900,1410075560,8380,8380,8380,8380,0
|
|
20240730,191800,1410075560,8380,8380,8380,8380,0
|
|
20240730,191700,1410075560,8380,8380,8380,8380,0
|
|
20240730,191600,1410075560,8380,8380,8380,8380,0
|
|
20240730,191500,1410075560,8380,8380,8380,8380,0
|
|
20240730,191400,1410075560,8380,8380,8380,8380,0
|
|
20240730,191300,1410075560,8380,8380,8380,8380,0
|
|
20240730,191200,1410075560,8380,8380,8380,8380,0
|
|
20240730,191100,1410075560,8380,8380,8380,8380,0
|
|
20240730,191000,1410075560,8380,8380,8380,8380,0
|
|
20240730,190900,1410075560,8380,8380,8380,8380,0
|
|
20240730,190800,1410075560,8380,8380,8380,8380,2486
|
|
20240730,190700,1410075560,8380,8380,8380,8380,0
|
|
20240730,190600,1410075560,8380,8380,8380,8380,0
|
|
20240730,190500,1410075560,8380,8380,8380,8380,0
|
|
20240730,190400,1410075560,8380,8380,8380,8380,0
|
|
20240730,190300,1410075560,8380,8380,8380,8380,0
|
|
20240730,190200,1410075560,8380,8380,8380,8380,0
|
|
20240730,190100,1410075560,8380,8380,8380,8380,0
|
|
20240730,190000,1410075560,8380,8380,8380,8380,0
|
|
20240730,185900,1410075560,8380,8380,8380,8380,0
|
|
20240730,185800,1410075560,8380,8380,8380,8380,0
|
|
20240730,185700,1410075560,8380,8380,8380,8380,0
|
|
20240730,185600,1410075560,8380,8380,8380,8380,0
|
|
20240730,185500,1410075560,8380,8380,8380,8380,0
|
|
20240730,185400,1410075560,8380,8380,8380,8380,0
|
|
20240730,185300,1410075560,8380,8380,8380,8380,0
|
|
20240730,185200,1410075560,8380,8380,8380,8380,0
|
|
20240730,185100,1410075560,8380,8380,8380,8380,0
|
|
20240730,185000,1410075560,8380,8380,8380,8380,0
|
|
20240730,184900,1410075560,8380,8380,8380,8380,0
|
|
20240730,184800,1410075560,8380,8380,8380,8380,0
|
|
20240730,184700,1410075560,8380,8380,8380,8380,0
|
|
20240730,184600,1410075560,8380,8380,8380,8380,0
|
|
20240730,184500,1410075560,8380,8380,8380,8380,0
|
|
20240730,184400,1410075560,8380,8380,8380,8380,0
|
|
20240730,184300,1410075560,8380,8380,8380,8380,0
|
|
20240730,184200,1410075560,8380,8380,8380,8380,0
|
|
20240730,184100,1410075560,8380,8380,8380,8380,0
|
|
20240730,184000,1410075560,8380,8380,8380,8380,0
|
|
20240730,183900,1410075560,8380,8380,8380,8380,0
|
|
20240730,183800,1410075560,8380,8380,8380,8380,2486
|
|
20240730,183700,1410075560,8380,8380,8380,8380,0
|
|
20240730,183600,1410075560,8380,8380,8380,8380,0
|
|
20240730,183500,1410075560,8380,8380,8380,8380,0
|
|
20240730,183400,1410075560,8380,8380,8380,8380,0
|
|
20240730,183300,1410075560,8380,8380,8380,8380,0
|
|
20240730,183200,1410075560,8380,8380,8380,8380,0
|
|
20240730,183100,1410075560,8380,8380,8380,8380,0
|
|
20240730,183000,1410075560,8380,8380,8380,8380,0
|
|
20240730,182900,1410075560,8380,8380,8380,8380,0
|
|
20240730,182800,1410075560,8380,8380,8380,8380,0
|
|
20240730,182700,1410075560,8380,8380,8380,8380,0
|
|
20240730,182600,1410075560,8380,8380,8380,8380,0
|
|
20240730,182500,1410075560,8380,8380,8380,8380,0
|
|
20240730,182400,1410075560,8380,8380,8380,8380,0
|
|
20240730,182300,1410075560,8380,8380,8380,8380,0
|
|
20240730,182200,1410075560,8380,8380,8380,8380,0
|
|
20240730,182100,1410075560,8380,8380,8380,8380,0
|
|
20240730,182000,1410075560,8380,8380,8380,8380,0
|
|
20240730,181900,1410075560,8380,8380,8380,8380,0
|
|
20240730,181800,1410075560,8380,8380,8380,8380,0
|
|
20240730,181700,1410075560,8380,8380,8380,8380,0
|
|
20240730,181600,1410075560,8380,8380,8380,8380,0
|
|
20240730,181500,1410075560,8380,8380,8380,8380,0
|
|
20240730,181400,1410075560,8380,8380,8380,8380,0
|
|
20240730,181300,1410075560,8380,8380,8380,8380,0
|
|
20240730,181200,1410075560,8380,8380,8380,8380,0
|
|
20240730,181100,1410075560,8380,8380,8380,8380,0
|
|
20240730,181000,1410075560,8380,8380,8380,8380,0
|
|
20240730,180900,1410075560,8380,8380,8380,8380,0
|
|
20240730,180800,1410075560,8380,8380,8380,8380,2486
|
|
20240730,180700,1410075560,8380,8380,8380,8380,0
|
|
20240730,180600,1410075560,8380,8380,8380,8380,0
|
|
20240730,180500,1410075560,8380,8380,8380,8380,0
|
|
20240730,180400,1410075560,8380,8380,8380,8380,0
|
|
20240730,180300,1410075560,8380,8380,8380,8380,0
|
|
20240730,180200,1410075560,8380,8380,8380,8380,0
|
|
20240730,180100,1410075560,8380,8380,8380,8380,0
|
|
20240730,180000,1410075560,8380,8380,8380,8380,0
|
|
20240730,175900,1410075560,8380,8380,8380,8380,0
|
|
20240730,175800,1410075560,8380,8380,8380,8380,0
|
|
20240730,175700,1410075560,8380,8380,8380,8380,0
|
|
20240730,175600,1410075560,8380,8380,8380,8380,0
|
|
20240730,175500,1410075560,8380,8380,8380,8380,0
|
|
20240730,175400,1410075560,8380,8380,8380,8380,0
|
|
20240730,175300,1410075560,8380,8380,8380,8380,0
|
|
20240730,175200,1410075560,8380,8380,8380,8380,0
|
|
20240730,175100,1410075560,8380,8380,8380,8380,0
|
|
20240730,175000,1410075560,8380,8380,8380,8380,0
|
|
20240730,174900,1410075560,8380,8380,8380,8380,0
|
|
20240730,174800,1410075560,8380,8380,8380,8380,0
|
|
20240730,174700,1410075560,8380,8380,8380,8380,0
|
|
20240730,174600,1410075560,8380,8380,8380,8380,0
|
|
20240730,174500,1410075560,8380,8380,8380,8380,0
|
|
20240730,174400,1410075560,8380,8380,8380,8380,0
|
|
20240730,174300,1410075560,8380,8380,8380,8380,0
|
|
20240730,174200,1410075560,8380,8380,8380,8380,0
|
|
20240730,174100,1410075560,8380,8380,8380,8380,0
|
|
20240730,174000,1410075560,8380,8380,8380,8380,0
|
|
20240730,173900,1410075560,8380,8380,8380,8380,0
|
|
20240730,173800,1410075560,8380,8380,8380,8380,2486
|
|
20240730,173700,1410075560,8380,8380,8380,8380,0
|
|
20240730,173600,1410075560,8380,8380,8380,8380,0
|
|
20240730,173500,1410075560,8380,8380,8380,8380,0
|
|
20240730,173400,1410075560,8380,8380,8380,8380,0
|
|
20240730,173300,1410075560,8380,8380,8380,8380,0
|
|
20240730,173200,1410075560,8380,8380,8380,8380,0
|
|
20240730,173100,1410075560,8380,8380,8380,8380,0
|
|
20240730,173000,1410075560,8380,8380,8380,8380,0
|
|
20240730,172900,1410075560,8380,8380,8380,8380,0
|
|
20240730,172800,1410075560,8380,8380,8380,8380,0
|
|
20240730,172700,1410075560,8380,8380,8380,8380,0
|
|
20240730,172600,1410075560,8380,8380,8380,8380,0
|
|
20240730,172500,1410075560,8380,8380,8380,8380,0
|
|
20240730,172400,1410075560,8380,8380,8380,8380,0
|
|
20240730,172300,1410075560,8380,8380,8380,8380,0
|
|
20240730,172200,1410075560,8380,8380,8380,8380,0
|
|
20240730,172100,1410075560,8380,8380,8380,8380,0
|
|
20240730,172000,1410075560,8380,8380,8380,8380,0
|
|
20240730,171900,1410075560,8380,8380,8380,8380,0
|
|
20240730,171800,1410075560,8380,8380,8380,8380,0
|
|
20240730,171700,1410075560,8380,8380,8380,8380,0
|
|
20240730,171600,1410075560,8380,8380,8380,8380,0
|
|
20240730,171500,1410075560,8380,8380,8380,8380,0
|
|
20240730,171400,1410075560,8380,8380,8380,8380,0
|
|
20240730,171300,1410075560,8380,8380,8380,8380,0
|
|
20240730,171200,1410075560,8380,8380,8380,8380,0
|
|
20240730,171100,1410075560,8380,8380,8380,8380,0
|
|
20240730,171000,1410075560,8380,8380,8380,8380,0
|
|
20240730,170900,1410075560,8380,8380,8380,8380,0
|
|
20240730,170800,1410075560,8380,8380,8380,8380,2486
|
|
20240730,170700,1410075560,8380,8380,8380,8380,0
|
|
20240730,170600,1410075560,8380,8380,8380,8380,0
|
|
20240730,170500,1410075560,8380,8380,8380,8380,0
|
|
20240730,170400,1410075560,8380,8380,8380,8380,0
|
|
20240730,170300,1410075560,8380,8380,8380,8380,0
|
|
20240730,170200,1410075560,8380,8380,8380,8380,0
|
|
20240730,170100,1410075560,8380,8380,8380,8380,0
|
|
20240730,170000,1410075560,8380,8380,8380,8380,0
|
|
20240730,165900,1410075560,8380,8380,8380,8380,0
|
|
20240730,165800,1410075560,8380,8380,8380,8380,0
|
|
20240730,165700,1410075560,8380,8380,8380,8380,0
|
|
20240730,165600,1410075560,8380,8380,8380,8380,0
|
|
20240730,165500,1410075560,8380,8380,8380,8380,0
|
|
20240730,165400,1410075560,8380,8380,8380,8380,0
|
|
20240730,165300,1410075560,8380,8380,8380,8380,0
|
|
20240730,165200,1410075560,8380,8380,8380,8380,0
|
|
20240730,165100,1410075560,8380,8380,8380,8380,0
|
|
20240730,165000,1410075560,8380,8380,8380,8380,0
|
|
20240730,164900,1410075560,8380,8380,8380,8380,0
|
|
20240730,164800,1410075560,8380,8380,8380,8380,0
|
|
20240730,164700,1410075560,8380,8380,8380,8380,0
|
|
20240730,164600,1410075560,8380,8380,8380,8380,0
|
|
20240730,164500,1410075560,8380,8380,8380,8380,0
|
|
20240730,164400,1410075560,8380,8380,8380,8380,0
|
|
20240730,164300,1410075560,8380,8380,8380,8380,0
|
|
20240730,164200,1410075560,8380,8380,8380,8380,0
|
|
20240730,164100,1410075560,8380,8380,8380,8380,0
|
|
20240730,164000,1410075560,8380,8380,8380,8380,0
|
|
20240730,163900,1410075560,8380,8380,8380,8380,0
|
|
20240730,163800,1410075560,8380,8380,8380,8380,2486
|
|
20240730,163700,1410075560,8380,8380,8380,8380,0
|
|
20240730,163600,1410075560,8380,8380,8380,8380,0
|
|
20240730,163500,1410075560,8380,8380,8380,8380,0
|
|
20240730,163400,1410075560,8380,8380,8380,8380,0
|
|
20240730,163300,1410075560,8380,8380,8380,8380,0
|
|
20240730,163200,1410075560,8380,8380,8380,8380,0
|
|
20240730,163100,1410075560,8380,8380,8380,8380,0
|
|
20240730,163000,1410075560,8380,8380,8380,8380,0
|
|
20240730,162900,1410075560,8380,8380,8380,8380,0
|
|
20240730,162800,1410075560,8380,8380,8380,8380,0
|
|
20240730,162700,1410075560,8380,8380,8380,8380,0
|
|
20240730,162600,1410075560,8380,8380,8380,8380,0
|
|
20240730,162500,1410075560,8380,8380,8380,8380,0
|
|
20240730,162400,1410075560,8380,8380,8380,8380,0
|
|
20240730,162300,1410075560,8380,8380,8380,8380,0
|
|
20240730,162200,1410075560,8380,8380,8380,8380,0
|
|
20240730,162100,1410075560,8380,8380,8380,8380,0
|
|
20240730,162000,1410075560,8380,8380,8380,8380,0
|
|
20240730,161900,1410075560,8380,8380,8380,8380,0
|
|
20240730,161800,1410075560,8380,8380,8380,8380,0
|
|
20240730,161700,1410075560,8380,8380,8380,8380,0
|
|
20240730,161600,1410075560,8380,8380,8380,8380,0
|
|
20240730,161500,1410075560,8380,8380,8380,8380,0
|
|
20240730,161400,1410075560,8380,8380,8380,8380,0
|
|
20240730,161300,1410075560,8380,8380,8380,8380,0
|
|
20240730,161200,1410075560,8380,8380,8380,8380,0
|
|
20240730,161100,1410075560,8380,8380,8380,8380,0
|
|
20240730,161000,1410075560,8380,8380,8380,8380,0
|
|
20240730,160900,1410075560,8380,8380,8380,8380,0
|
|
20240730,160800,1410075560,8380,8380,8380,8380,2486
|
|
20240730,160700,1410075560,8380,8380,8380,8380,0
|
|
20240730,160600,1410075560,8380,8380,8380,8380,0
|
|
20240730,160500,1410075560,8380,8380,8380,8380,0
|
|
20240730,160400,1410075560,8380,8380,8380,8380,0
|
|
20240730,160300,1410075560,8380,8380,8380,8380,0
|
|
20240730,160200,1410075560,8380,8380,8380,8380,0
|
|
20240730,160100,1410075560,8380,8380,8380,8380,0
|
|
20240730,160000,1410075560,8380,8380,8380,8380,0
|
|
20240730,155900,1410075560,8380,8380,8380,8380,0
|
|
20240730,155800,1410075560,8380,8380,8380,8380,0
|
|
20240730,155700,1410075560,8380,8380,8380,8380,0
|
|
20240730,155600,1410075560,8380,8380,8380,8380,0
|
|
20240730,155500,1410075560,8380,8380,8380,8380,0
|
|
20240730,155400,1410075560,8380,8380,8380,8380,0
|
|
20240730,155300,1410075560,8380,8380,8380,8380,0
|
|
20240730,155200,1410075560,8380,8380,8380,8380,0
|
|
20240730,155100,1410075560,8380,8380,8380,8380,0
|
|
20240730,155000,1410075560,8380,8380,8380,8380,0
|
|
20240730,154900,1410075560,8380,8380,8380,8380,0
|
|
20240730,154800,1410075560,8380,8380,8380,8380,0
|
|
20240730,154700,1410075560,8380,8380,8380,8380,0
|
|
20240730,154600,1410075560,8380,8380,8380,8380,0
|
|
20240730,154500,1410075560,8380,8380,8380,8380,0
|
|
20240730,154400,1410075560,8380,8380,8380,8380,0
|
|
20240730,154300,1410075560,8380,8380,8380,8380,0
|
|
20240730,154200,1410075560,8380,8380,8380,8380,0
|
|
20240730,154100,1410075560,8380,8380,8380,8380,0
|
|
20240730,154000,1410075560,8380,8380,8380,8380,0
|
|
20240730,153900,1410075560,8380,8380,8380,8380,0
|
|
20240730,153800,1410075560,8380,8380,8380,8380,2486
|
|
20240730,153700,1410075560,8380,8380,8380,8380,0
|
|
20240730,153600,1410075560,8380,8380,8380,8380,0
|
|
20240730,153500,1410075560,8380,8380,8380,8380,0
|
|
20240730,153400,1410075560,8380,8380,8380,8380,0
|
|
20240730,153300,1410075560,8380,8380,8380,8380,0
|
|
20240730,153200,1410075560,8380,8380,8380,8380,0
|
|
20240730,153100,1410075560,8380,8380,8380,8380,0
|
|
20240730,153000,1410075560,8380,8380,8380,8380,2486
|
|
20240730,152900,1389242880,8400,8400,8400,8400,0
|
|
20240730,152800,1389242880,8400,8400,8400,8400,0
|
|
20240730,152700,1389242880,8400,8400,8400,8400,0
|
|
20240730,152600,1389242880,8400,8400,8400,8400,0
|
|
20240730,152500,1389242880,8400,8400,8400,8400,0
|
|
20240730,152400,1389242880,8400,8400,8400,8400,0
|
|
20240730,152300,1389242880,8400,8400,8400,8400,0
|
|
20240730,152200,1389242880,8400,8400,8400,8400,0
|
|
20240730,152100,1389242880,8400,8400,8400,8400,0
|
|
20240730,152000,1389242880,8400,8400,8400,8400,0
|
|
20240730,151900,1389242880,8400,8390,8400,8380,953
|
|
20240730,151800,1381251890,8390,8380,8390,8380,105
|
|
20240730,151700,1380371840,8380,8390,8390,8370,1144
|
|
20240730,151600,1370785760,8390,8370,8410,8370,54
|
|
20240730,151500,1370333230,8380,8380,8380,8360,164
|
|
20240730,151400,1368959430,8380,8380,8380,8370,260
|
|
20240730,151300,1366781800,8390,8400,8400,8390,232
|
|
20240730,151200,1364835310,8400,8390,8430,8390,70
|
|
20240730,151100,1364247380,8410,8420,8420,8300,30718
|
|
20240730,151000,1107891870,8420,8440,8440,8420,109
|
|
20240730,150900,1106973910,8440,8410,8440,8410,57
|
|
20240730,150800,1106494510,8410,8410,8410,8400,1515
|
|
20240730,150700,1093761920,8440,8420,8440,8420,601
|
|
20240730,150600,1088695480,8440,8430,8440,8430,51
|
|
20240730,150500,1088265540,8430,8430,8430,8410,102
|
|
20240730,150400,1087407680,8410,8410,8410,8410,0
|
|
20240730,150300,1087407680,8410,8420,8420,8410,1715
|
|
20240730,150200,1072969380,8410,8410,8410,8410,0
|
|
20240730,150100,1072969380,8410,8420,8420,8410,2103
|
|
20240730,150000,1055283120,8420,8420,8420,8420,537
|
|
20240730,145900,1050761580,8430,8420,8430,8420,6
|
|
20240730,145800,1050711050,8420,8430,8430,8420,182
|
|
20240730,145700,1049178600,8430,8430,8430,8430,12
|
|
20240730,145600,1049077440,8420,8420,8420,8420,5
|
|
20240730,145500,1049035340,8420,8420,8420,8420,69
|
|
20240730,145400,1048454360,8410,8420,8420,8410,88
|
|
20240730,145300,1047714190,8430,8410,8430,8410,17
|
|
20240730,145200,1047571140,8430,8410,8440,8410,105
|
|
20240730,145100,1046685730,8410,8440,8440,8410,42
|
|
20240730,145000,1046331610,8440,8420,8440,8410,111
|
|
20240730,144900,1045397070,8420,8440,8440,8420,558
|
|
20240730,144800,1040698690,8440,8430,8440,8420,25
|
|
20240730,144700,1040488120,8420,8420,8420,8420,1162
|
|
20240730,144600,1030704080,8420,8430,8430,8420,37
|
|
20240730,144500,1030392490,8440,8430,8440,8420,332
|
|
20240730,144400,1027592960,8420,8420,8420,8420,159
|
|
20240730,144300,1026254180,8420,8420,8420,8420,292
|
|
20240730,144200,1023795540,8430,8430,8430,8430,261
|
|
20240730,144100,1021595310,8450,8450,8450,8450,1
|
|
20240730,144000,1021586860,8450,8450,8450,8450,228
|
|
20240730,143900,1019660260,8450,8450,8450,8450,0
|
|
20240730,143800,1019660260,8450,8420,8450,8420,201
|
|
20240730,143700,1017967810,8420,8430,8430,8420,748
|
|
20240730,143600,1011669480,8430,8430,8430,8430,36
|
|
20240730,143500,1011366000,8430,8440,8440,8430,209
|
|
20240730,143400,1009604120,8430,8430,8430,8430,0
|
|
20240730,143300,1009604120,8430,8430,8430,8430,300
|
|
20240730,143200,1007075120,8430,8430,8430,8430,0
|
|
20240730,143100,1007075120,8430,8430,8430,8430,0
|
|
20240730,143000,1007075120,8430,8450,8450,8430,965
|
|
20240730,142900,998930630,8450,8460,8460,8450,2046
|
|
20240730,142800,981641030,8460,8460,8460,8460,30
|
|
20240730,142700,981387230,8470,8470,8470,8470,183
|
|
20240730,142600,979837220,8470,8480,8480,8470,225
|
|
20240730,142500,977931220,8480,8470,8480,8470,154
|
|
20240730,142400,976626830,8470,8460,8470,8460,50
|
|
20240730,142300,976203460,8460,8450,8460,8450,644
|
|
20240730,142200,970759390,8450,8450,8450,8450,100
|
|
20240730,142100,969914390,8450,8450,8450,8450,611
|
|
20240730,142000,964751440,8450,8450,8450,8450,501
|
|
20240730,141900,960517990,8430,8450,8450,8430,305
|
|
20240730,141800,957942730,8450,8450,8450,8450,0
|
|
20240730,141700,957942730,8450,8450,8450,8450,17
|
|
20240730,141600,957799080,8450,8440,8450,8440,167
|
|
20240730,141500,956389590,8440,8440,8440,8430,24
|
|
20240730,141400,956187040,8440,8440,8440,8440,12
|
|
20240730,141300,956085760,8440,8440,8440,8440,0
|
|
20240730,141200,956085760,8440,8440,8440,8440,145
|
|
20240730,141100,954861960,8430,8430,8430,8430,83
|
|
20240730,141000,954162270,8420,8420,8420,8420,0
|
|
20240730,140900,954162270,8420,8420,8420,8420,0
|
|
20240730,140800,954162270,8420,8420,8420,8420,10
|
|
20240730,140700,954078070,8410,8410,8410,8410,0
|
|
20240730,140600,954078070,8410,8420,8430,8410,1273
|
|
20240730,140500,943359690,8420,8430,8430,8420,105
|
|
20240730,140400,942475540,8430,8430,8430,8430,14
|
|
20240730,140300,942357520,8430,8430,8430,8430,1
|
|
20240730,140200,942349090,8440,8440,8440,8440,0
|
|
20240730,140100,942349090,8440,8440,8440,8440,1
|
|
20240730,140000,942340650,8420,8430,8430,8420,2700
|
|
20240730,135900,919583660,8450,8440,8450,8430,1742
|
|
20240730,135800,904894740,8450,8450,8450,8450,3
|
|
20240730,135700,904869390,8440,8440,8440,8440,0
|
|
20240730,135600,904869390,8440,8440,8440,8440,55
|
|
20240730,135500,904405190,8450,8450,8450,8450,251
|
|
20240730,135400,902284240,8450,8450,8450,8450,49
|
|
20240730,135300,901870190,8440,8440,8440,8440,0
|
|
20240730,135200,901870190,8440,8440,8440,8440,9
|
|
20240730,135100,901794230,8440,8440,8440,8440,0
|
|
20240730,135000,901794230,8440,8440,8440,8440,5
|
|
20240730,134900,901752030,8440,8440,8440,8440,0
|
|
20240730,134800,901752030,8440,8440,8440,8440,1
|
|
20240730,134700,901743590,8440,8440,8440,8440,0
|
|
20240730,134600,901743590,8440,8450,8450,8440,199
|
|
20240730,134500,900063960,8450,8450,8450,8450,0
|
|
20240730,134400,900063960,8450,8450,8450,8450,983
|
|
20240730,134300,891757610,8450,8450,8450,8450,0
|
|
20240730,134200,891757610,8450,8450,8450,8450,23
|
|
20240730,134100,891563260,8440,8460,8460,8440,808
|
|
20240730,134000,884743700,8460,8460,8460,8460,0
|
|
20240730,133900,884743700,8460,8460,8460,8460,1
|
|
20240730,133800,884735240,8450,8450,8450,8450,2
|
|
20240730,133700,884718340,8450,8450,8450,8450,140
|
|
20240730,133600,883535340,8440,8440,8440,8440,465
|
|
20240730,133500,879610740,8440,8450,8450,8440,1979
|
|
20240730,133400,862889690,8450,8460,8460,8450,502
|
|
20240730,133300,858647770,8460,8460,8460,8460,20
|
|
20240730,133200,858478570,8460,8460,8460,8460,104
|
|
20240730,133100,857598730,8450,8450,8450,8450,40
|
|
20240730,133000,857260730,8450,8460,8460,8450,23
|
|
20240730,132900,857066250,8460,8460,8460,8460,311
|
|
20240730,132800,854435190,8460,8460,8460,8460,7
|
|
20240730,132700,854375970,8460,8460,8460,8460,21
|
|
20240730,132600,854198310,8450,8450,8450,8450,50
|
|
20240730,132500,853775810,8460,8460,8460,8460,0
|
|
20240730,132400,853775810,8460,8460,8460,8460,30
|
|
20240730,132300,853522010,8460,8450,8460,8450,23
|
|
20240730,132200,853327560,8450,8450,8450,8450,750
|
|
20240730,132100,846990060,8460,8460,8460,8460,55
|
|
20240730,132000,846524760,8470,8470,8470,8470,2
|
|
20240730,131900,846507820,8470,8470,8470,8470,151
|
|
20240730,131800,845228850,8470,8470,8470,8470,2
|
|
20240730,131700,845211910,8470,8470,8470,8470,1
|
|
20240730,131600,845203440,8450,8450,8450,8450,0
|
|
20240730,131500,845203440,8450,8450,8450,8450,1
|
|
20240730,131400,845194990,8470,8460,8470,8460,2696
|
|
20240730,131300,822371800,8460,8460,8460,8460,0
|
|
20240730,131200,822371800,8460,8460,8460,8460,25
|
|
20240730,131100,822160300,8470,8470,8470,8470,30
|
|
20240730,131000,821906200,8470,8470,8470,8470,0
|
|
20240730,130900,821906200,8470,8470,8470,8470,0
|
|
20240730,130800,821906200,8470,8470,8470,8470,100
|
|
20240730,130700,821059200,8460,8460,8460,8460,0
|
|
20240730,130600,821059200,8460,8460,8460,8460,51
|
|
20240730,130500,820627740,8460,8460,8460,8460,0
|
|
20240730,130400,820627740,8460,8470,8470,8460,15
|
|
20240730,130300,820500790,8470,8470,8470,8470,100
|
|
20240730,130200,819653790,8470,8460,8470,8460,285
|
|
20240730,130100,817242340,8470,8470,8470,8470,0
|
|
20240730,130000,817242340,8470,8470,8470,8470,2
|
|
20240730,125900,817225400,8460,8460,8460,8460,0
|
|
20240730,125800,817225400,8460,8470,8470,8460,201
|
|
20240730,125700,815523910,8480,8480,8480,8480,0
|
|
20240730,125600,815523910,8480,8480,8480,8480,0
|
|
20240730,125500,815523910,8480,8480,8480,8480,48
|
|
20240730,125400,815116870,8480,8480,8480,8480,15
|
|
20240730,125300,814989670,8470,8470,8470,8470,200
|
|
20240730,125200,813295670,8480,8470,8480,8470,355
|
|
20240730,125100,810288770,8470,8470,8470,8470,0
|
|
20240730,125000,810288770,8470,8480,8480,8470,210
|
|
20240730,124900,808509970,8480,8480,8480,8480,5
|
|
20240730,124800,808467570,8480,8480,8480,8470,342
|
|
20240730,124700,805570670,8470,8480,8480,8470,102
|
|
20240730,124600,804705730,8480,8480,8480,8480,0
|
|
20240730,124500,804705730,8480,8480,8480,8480,150
|
|
20240730,124400,803433730,8480,8480,8480,8480,97
|
|
20240730,124300,802611170,8470,8470,8470,8470,1
|
|
20240730,124200,802602700,8470,8470,8470,8470,0
|
|
20240730,124100,802602700,8470,8470,8470,8470,36
|
|
20240730,124000,802297780,8470,8470,8470,8470,24
|
|
20240730,123900,802094500,8500,8500,8500,8500,0
|
|
20240730,123800,802094500,8500,8500,8500,8500,0
|
|
20240730,123700,802094500,8500,8500,8500,8500,0
|
|
20240730,123600,802094500,8500,8500,8500,8500,0
|
|
20240730,123500,802094500,8500,8500,8500,8500,0
|
|
20240730,123400,802094500,8500,8500,8500,8500,0
|
|
20240730,123300,802094500,8500,8500,8500,8500,0
|
|
20240730,123200,802094500,8500,8500,8500,8500,0
|
|
20240730,123100,802094500,8500,8500,8500,8500,0
|
|
20240730,123000,802094500,8500,8500,8500,8500,200
|
|
20240730,122900,800394500,8500,8500,8500,8500,8
|
|
20240730,122800,800326500,8500,8500,8500,8500,60
|
|
20240730,122700,799816500,8500,8500,8500,8500,1
|
|
20240730,122600,799808000,8490,8490,8490,8490,0
|
|
20240730,122500,799808000,8490,8490,8490,8490,1000
|
|
20240730,122400,791318000,8490,8490,8490,8490,0
|
|
20240730,122300,791318000,8490,8490,8490,8490,0
|
|
20240730,122200,791318000,8490,8490,8490,8490,13
|
|
20240730,122100,791207630,8490,8490,8490,8490,0
|
|
20240730,122000,791207630,8490,8470,8490,8470,304
|
|
20240730,121900,788632310,8470,8480,8480,8470,813
|
|
20240730,121800,781745990,8480,8480,8480,8480,0
|
|
20240730,121700,781745990,8480,8490,8490,8480,708
|
|
20240730,121600,775742070,8490,8490,8490,8490,0
|
|
20240730,121500,775742070,8490,8490,8490,8490,0
|
|
20240730,121400,775742070,8490,8500,8500,8490,61
|
|
20240730,121300,775223580,8500,8500,8500,8500,0
|
|
20240730,121200,775223580,8500,8490,8500,8490,3
|
|
20240730,121100,775198100,8470,8480,8480,8470,3
|
|
20240730,121000,775172680,8500,8500,8500,8500,8
|
|
20240730,120900,775104680,8500,8480,8500,8470,582
|
|
20240730,120800,770175100,8480,8480,8480,8480,308
|
|
20240730,120700,767563260,8500,8480,8500,8480,133
|
|
20240730,120600,766432840,8480,8480,8480,8480,89
|
|
20240730,120500,765678120,8490,8490,8490,8490,0
|
|
20240730,120400,765678120,8490,8490,8490,8490,201
|
|
20240730,120300,763971630,8480,8480,8480,8480,350
|
|
20240730,120200,761003630,8480,8480,8480,8480,60
|
|
20240730,120100,760494830,8470,8470,8470,8470,9
|
|
20240730,120000,760418600,8470,8470,8470,8470,0
|
|
20240730,115900,760418600,8470,8470,8470,8470,41
|
|
20240730,115800,760071330,8480,8480,8480,8480,1
|
|
20240730,115700,760062850,8470,8470,8470,8470,0
|
|
20240730,115600,760062850,8470,8470,8470,8470,0
|
|
20240730,115500,760062850,8470,8470,8490,8470,465
|
|
20240730,115400,756124280,8470,8470,8470,8470,16
|
|
20240730,115300,755988760,8470,8470,8470,8470,0
|
|
20240730,115200,755988760,8470,8470,8470,8470,2
|
|
20240730,115100,755971820,8480,8480,8480,8480,0
|
|
20240730,115000,755971820,8480,8480,8480,8480,10
|
|
20240730,114900,755887020,8480,8480,8480,8480,0
|
|
20240730,114800,755887020,8480,8480,8480,8480,0
|
|
20240730,114700,755887020,8480,8480,8480,8480,330
|
|
20240730,114600,753088620,8480,8480,8480,8480,1
|
|
20240730,114500,753080140,8450,8450,8450,8450,0
|
|
20240730,114400,753080140,8450,8450,8450,8450,0
|
|
20240730,114300,753080140,8450,8470,8470,8450,1014
|
|
20240730,114200,744504760,8470,8470,8470,8470,47
|
|
20240730,114100,744106670,8480,8470,8480,8470,160
|
|
20240730,114000,742751370,8470,8470,8470,8470,251
|
|
20240730,113900,740625400,8470,8470,8470,8470,0
|
|
20240730,113800,740625400,8470,8470,8470,8470,0
|
|
20240730,113700,740625400,8470,8470,8470,8470,7
|
|
20240730,113600,740566110,8480,8480,8480,8480,20
|
|
20240730,113500,740396510,8480,8480,8480,8480,26
|
|
20240730,113400,740176030,8480,8500,8500,8480,14
|
|
20240730,113300,740057200,8500,8500,8500,8500,13
|
|
20240730,113200,739946700,8500,8500,8500,8500,3
|
|
20240730,113100,739921200,8500,8500,8500,8500,222
|
|
20240730,113000,738034200,8500,8490,8500,8490,1013
|
|
20240730,112900,729426980,8480,8480,8480,8480,1
|
|
20240730,112800,729418500,8490,8490,8490,8490,0
|
|
20240730,112700,729418500,8490,8490,8490,8490,0
|
|
20240730,112600,729418500,8490,8490,8490,8490,119
|
|
20240730,112500,728408190,8490,8470,8490,8470,3090
|
|
20240730,112400,702176570,8470,8480,8480,8470,4
|
|
20240730,112300,702142660,8480,8480,8480,8480,0
|
|
20240730,112200,702142660,8480,8470,8480,8470,132
|
|
20240730,112100,701023450,8470,8470,8470,8470,0
|
|
20240730,112000,701023450,8470,8470,8470,8470,25
|
|
20240730,111900,700811700,8460,8460,8460,8460,0
|
|
20240730,111800,700811700,8460,8460,8460,8460,996
|
|
20240730,111700,692385540,8460,8470,8470,8460,110
|
|
20240730,111600,691454830,8470,8470,8470,8470,52
|
|
20240730,111500,691014390,8460,8460,8460,8460,60
|
|
20240730,111400,690506790,8460,8460,8460,8460,3
|
|
20240730,111300,690481410,8450,8450,8450,8450,0
|
|
20240730,111200,690481410,8450,8450,8450,8450,1
|
|
20240730,111100,690472960,8440,8440,8440,8440,110
|
|
20240730,111000,689544560,8440,8440,8440,8440,0
|
|
20240730,110900,689544560,8440,8440,8440,8440,3
|
|
20240730,110800,689519240,8440,8440,8440,8440,0
|
|
20240730,110700,689519240,8440,8470,8470,8440,11
|
|
20240730,110600,689426370,8480,8480,8480,8480,0
|
|
20240730,110500,689426370,8480,8450,8480,8430,1102
|
|
20240730,110400,680130910,8450,8480,8480,8450,905
|
|
20240730,110300,672482120,8480,8480,8480,8480,30
|
|
20240730,110200,672227720,8490,8490,8490,8490,10
|
|
20240730,110100,672142820,8490,8470,8490,8470,2040
|
|
20240730,110000,654832520,8470,8470,8470,8470,102
|
|
20240730,105900,653968580,8470,8460,8470,8460,4
|
|
20240730,105800,653934710,8450,8450,8450,8450,100
|
|
20240730,105700,653089710,8450,8450,8450,8450,0
|
|
20240730,105600,653089710,8450,8450,8450,8450,0
|
|
20240730,105500,653089710,8450,8470,8470,8450,2006
|
|
20240730,105400,636131870,8470,8470,8470,8470,465
|
|
20240730,105300,632193320,8480,8480,8480,8480,22
|
|
20240730,105200,632006760,8480,8470,8480,8470,401
|
|
20240730,105100,628610280,8470,8470,8470,8470,10
|
|
20240730,105000,628525580,8470,8470,8470,8470,0
|
|
20240730,104900,628525580,8470,8480,8480,8470,21
|
|
20240730,104800,628347610,8480,8480,8490,8480,1930
|
|
20240730,104700,611981200,8490,8490,8490,8480,1542
|
|
20240730,104600,598890240,8480,8480,8480,8480,514
|
|
20240730,104500,594531520,8480,8480,8480,8480,576
|
|
20240730,104400,589647040,8480,8480,8480,8480,101
|
|
20240730,104300,588790560,8490,8480,8490,8470,412
|
|
20240730,104200,585296880,8480,8460,8480,8460,178
|
|
20240730,104100,583789380,8460,8460,8460,8460,179
|
|
20240730,104000,582275040,8460,8480,8480,8460,151
|
|
20240730,103900,580995810,8480,8430,8490,8430,289
|
|
20240730,103800,578557640,8440,8470,8470,8440,1565
|
|
20240730,103700,565343780,8490,8490,8490,8490,121
|
|
20240730,103600,564316490,8490,8490,8490,8490,9
|
|
20240730,103500,564240080,8470,8490,8500,8460,114
|
|
20240730,103400,563272550,8490,8490,8490,8460,457
|
|
20240730,103300,559392680,8480,8460,8480,8460,598
|
|
20240730,103200,554332440,8480,8490,8490,8470,34
|
|
20240730,103100,554044130,8470,8490,8490,8470,198
|
|
20240730,103000,552366250,8490,8490,8500,8480,1619
|
|
20240730,102900,538619470,8490,8470,8490,8470,773
|
|
20240730,102800,532069420,8460,8450,8460,8450,369
|
|
20240730,102700,528947810,8450,8430,8450,8430,350
|
|
20240730,102600,525990330,8420,8450,8450,8420,11
|
|
20240730,102500,525897680,8460,8450,8460,8450,339
|
|
20240730,102400,523033120,8390,8450,8450,8390,750
|
|
20240730,102300,516727920,8450,8440,8450,8440,10
|
|
20240730,102200,516643440,8450,8420,8450,8380,1002
|
|
20240730,102100,508234980,8450,8440,8450,8420,77
|
|
20240730,102000,507585910,8450,8450,8450,8450,138
|
|
20240730,101900,506419810,8450,8450,8450,8450,0
|
|
20240730,101800,506419810,8450,8440,8450,8410,3421
|
|
20240730,101700,477515520,8440,8420,8450,8420,2006
|
|
20240730,101600,460586090,8390,8390,8390,8390,0
|
|
20240730,101500,460586090,8390,8390,8390,8390,0
|
|
20240730,101400,460586090,8390,8390,8390,8390,100
|
|
20240730,101300,459747090,8390,8390,8390,8390,0
|
|
20240730,101200,459747090,8390,8400,8400,8390,223
|
|
20240730,101100,457874890,8400,8440,8440,8400,6
|
|
20240730,101000,457824290,8440,8440,8440,8440,111
|
|
20240730,100900,456887450,8450,8450,8450,8450,769
|
|
20240730,100800,450389400,8440,8400,8440,8400,2482
|
|
20240730,100700,429468940,8420,8410,8420,8370,338
|
|
20240730,100600,426630350,8410,8360,8410,8360,600
|
|
20240730,100500,421602870,8360,8360,8360,8360,0
|
|
20240730,100400,421602870,8360,8360,8360,8360,51
|
|
20240730,100300,421176510,8350,8350,8350,8350,15
|
|
20240730,100200,421051260,8360,8360,8360,8360,1046
|
|
20240730,100100,412306700,8400,8400,8400,8350,127
|
|
20240730,100000,411240850,8330,8350,8350,8330,782
|
|
20240730,095900,404716290,8330,8350,8350,8330,1047
|
|
20240730,095800,395982760,8350,8360,8360,8340,2010
|
|
20240730,095700,379210530,8350,8400,8400,8350,419
|
|
20240730,095600,375704300,8430,8430,8430,8430,0
|
|
20240730,095500,375704300,8430,8380,8430,8380,500
|
|
20240730,095400,371504950,8350,8360,8360,8350,2315
|
|
20240730,095300,352160580,8380,8370,8380,8370,23
|
|
20240730,095200,351968060,8370,8360,8380,8360,193
|
|
20240730,095100,350352830,8350,8350,8350,8350,311
|
|
20240730,095000,347755980,8350,8380,8380,8350,3003
|
|
20240730,094900,322640460,8360,8360,8360,8350,954
|
|
20240730,094800,314667690,8360,8360,8360,8360,307
|
|
20240730,094700,312101170,8360,8360,8360,8360,10
|
|
20240730,094600,312017570,8410,8410,8410,8410,2
|
|
20240730,094500,312000750,8350,8370,8370,8350,4760
|
|
20240730,094400,272206110,8380,8380,8420,8380,728
|
|
20240730,094300,266105430,8430,8390,8430,8380,675
|
|
20240730,094200,260446830,8380,8390,8390,8380,447
|
|
20240730,094100,256700860,8380,8380,8380,8380,0
|
|
20240730,094000,256700860,8380,8400,8400,8380,2698
|
|
20240730,093900,234084830,8400,8400,8450,8390,1778
|
|
20240730,093800,219162150,8400,8450,8450,8400,492
|
|
20240730,093700,215029250,8400,8450,8450,8400,51
|
|
20240730,093600,214600800,8400,8400,8460,8400,42
|
|
20240730,093500,214247940,8400,8440,8440,8400,1077
|
|
20240730,093400,205200740,8460,8460,8460,8460,14
|
|
20240730,093300,205082300,8400,8420,8420,8400,2687
|
|
20240730,093200,182485520,8430,8430,8430,8430,115
|
|
20240730,093100,181516070,8490,8450,8490,8430,371
|
|
20240730,093000,178370030,8470,8410,8470,8410,1030
|
|
20240730,092900,169665340,8410,8430,8430,8410,230
|
|
20240730,092800,167730840,8430,8430,8430,8430,1
|
|
20240730,092700,167722410,8410,8410,8410,8400,151
|
|
20240730,092600,166452510,8410,8410,8410,8410,350
|
|
20240730,092500,163509010,8430,8430,8430,8430,11
|
|
20240730,092400,163416280,8410,8420,8420,8410,1020
|
|
20240730,092300,154837140,8420,8430,8430,8410,15
|
|
20240730,092200,154710820,8430,8430,8430,8410,202
|
|
20240730,092100,153011960,8410,8410,8410,8410,350
|
|
20240730,092000,150068460,8410,8410,8410,8410,2067
|
|
20240730,091900,132684990,8420,8430,8430,8410,833
|
|
20240730,091800,125675680,8430,8420,8430,8420,331
|
|
20240730,091700,122887330,8420,8430,8430,8420,172
|
|
20240730,091600,121439060,8440,8410,8440,8410,12
|
|
20240730,091500,121338110,8440,8430,8440,8410,2544
|
|
20240730,091400,99928280,8430,8440,8440,8430,1087
|
|
20240730,091300,90764670,8430,8430,8430,8430,160
|
|
20240730,091200,89415870,8430,8430,8430,8420,538
|
|
20240730,091100,84882330,8430,8440,8440,8430,483
|
|
20240730,091000,80809640,8430,8450,8460,8430,1376
|
|
20240730,090900,69192910,8470,8460,8470,8460,105
|
|
20240730,090800,68304560,8460,8460,8460,8460,181
|
|
20240730,090700,66773300,8460,8460,8460,8460,20
|
|
20240730,090600,66604100,8460,8440,8460,8430,65
|
|
20240730,090500,66054460,8450,8470,8470,8450,147
|
|
20240730,090400,64811590,8470,8470,8470,8470,14
|
|
20240730,090300,64693010,8480,8480,8480,8430,2490
|
|
20240730,090200,43699890,8430,8440,8440,8430,25
|
|
20240730,090100,43489130,8430,8440,8440,8430,414
|
|
20240730,090000,39997070,8480,8450,8480,8440,4721
|