620 lines
29 KiB
CSV
620 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240730,191700,8839966407,785,785,785,785,204992
|
|
20240730,191600,8839966407,785,785,785,785,0
|
|
20240730,191500,8839966407,785,785,785,785,0
|
|
20240730,191400,8839966407,785,785,785,785,0
|
|
20240730,191300,8839966407,785,785,785,785,0
|
|
20240730,191200,8839966407,785,785,785,785,0
|
|
20240730,191100,8839966407,785,785,785,785,0
|
|
20240730,191000,8839966407,785,785,785,785,0
|
|
20240730,190900,8839966407,785,785,785,785,0
|
|
20240730,190800,8839966407,785,785,785,785,0
|
|
20240730,190700,8839966407,785,785,785,785,0
|
|
20240730,190600,8839966407,785,785,785,785,0
|
|
20240730,190500,8839966407,785,785,785,785,0
|
|
20240730,190400,8839966407,785,785,785,785,0
|
|
20240730,190300,8839966407,785,785,785,785,0
|
|
20240730,190200,8839966407,785,785,785,785,0
|
|
20240730,190100,8839966407,785,785,785,785,0
|
|
20240730,190000,8839966407,785,785,785,785,0
|
|
20240730,185900,8839966407,785,785,785,785,0
|
|
20240730,185800,8839966407,785,785,785,785,0
|
|
20240730,185700,8839966407,785,785,785,785,0
|
|
20240730,185600,8839966407,785,785,785,785,0
|
|
20240730,185500,8839966407,785,785,785,785,0
|
|
20240730,185400,8839966407,785,785,785,785,0
|
|
20240730,185300,8839966407,785,785,785,785,0
|
|
20240730,185200,8839966407,785,785,785,785,0
|
|
20240730,185100,8839966407,785,785,785,785,0
|
|
20240730,185000,8839966407,785,785,785,785,0
|
|
20240730,184900,8839966407,785,785,785,785,0
|
|
20240730,184800,8839966407,785,785,785,785,0
|
|
20240730,184700,8839966407,785,785,785,785,204992
|
|
20240730,184600,8839966407,785,785,785,785,0
|
|
20240730,184500,8839966407,785,785,785,785,0
|
|
20240730,184400,8839966407,785,785,785,785,0
|
|
20240730,184300,8839966407,785,785,785,785,0
|
|
20240730,184200,8839966407,785,785,785,785,0
|
|
20240730,184100,8839966407,785,785,785,785,0
|
|
20240730,184000,8839966407,785,785,785,785,0
|
|
20240730,183900,8839966407,785,785,785,785,0
|
|
20240730,183800,8839966407,785,785,785,785,0
|
|
20240730,183700,8839966407,785,785,785,785,0
|
|
20240730,183600,8839966407,785,785,785,785,0
|
|
20240730,183500,8839966407,785,785,785,785,0
|
|
20240730,183400,8839966407,785,785,785,785,0
|
|
20240730,183300,8839966407,785,785,785,785,0
|
|
20240730,183200,8839966407,785,785,785,785,0
|
|
20240730,183100,8839966407,785,785,785,785,0
|
|
20240730,183000,8839966407,785,785,785,785,0
|
|
20240730,182900,8839966407,785,785,785,785,0
|
|
20240730,182800,8839966407,785,785,785,785,0
|
|
20240730,182700,8839966407,785,785,785,785,0
|
|
20240730,182600,8839966407,785,785,785,785,0
|
|
20240730,182500,8839966407,785,785,785,785,0
|
|
20240730,182400,8839966407,785,785,785,785,0
|
|
20240730,182300,8839966407,785,785,785,785,0
|
|
20240730,182200,8839966407,785,785,785,785,0
|
|
20240730,182100,8839966407,785,785,785,785,0
|
|
20240730,182000,8839966407,785,785,785,785,0
|
|
20240730,181900,8839966407,785,785,785,785,0
|
|
20240730,181800,8839966407,785,785,785,785,0
|
|
20240730,181700,8839966407,785,785,785,785,204992
|
|
20240730,181600,8839966407,785,785,785,785,0
|
|
20240730,181500,8839966407,785,785,785,785,0
|
|
20240730,181400,8839966407,785,785,785,785,0
|
|
20240730,181300,8839966407,785,785,785,785,0
|
|
20240730,181200,8839966407,785,785,785,785,0
|
|
20240730,181100,8839966407,785,785,785,785,0
|
|
20240730,181000,8839966407,785,785,785,785,0
|
|
20240730,180900,8839966407,785,785,785,785,0
|
|
20240730,180800,8839966407,785,785,785,785,0
|
|
20240730,180700,8839966407,785,785,785,785,0
|
|
20240730,180600,8839966407,785,785,785,785,0
|
|
20240730,180500,8839966407,785,785,785,785,0
|
|
20240730,180400,8839966407,785,785,785,785,0
|
|
20240730,180300,8839966407,785,785,785,785,0
|
|
20240730,180200,8839966407,785,785,785,785,0
|
|
20240730,180100,8839966407,785,785,785,785,0
|
|
20240730,180000,8839966407,785,785,785,785,0
|
|
20240730,175900,8839966407,785,785,785,785,0
|
|
20240730,175800,8839966407,785,785,785,785,0
|
|
20240730,175700,8839966407,785,785,785,785,0
|
|
20240730,175600,8839966407,785,785,785,785,0
|
|
20240730,175500,8839966407,785,785,785,785,0
|
|
20240730,175400,8839966407,785,785,785,785,0
|
|
20240730,175300,8839966407,785,785,785,785,0
|
|
20240730,175200,8839966407,785,785,785,785,0
|
|
20240730,175100,8839966407,785,785,785,785,0
|
|
20240730,175000,8839966407,785,785,785,785,0
|
|
20240730,174900,8839966407,785,785,785,785,0
|
|
20240730,174800,8839966407,785,785,785,785,0
|
|
20240730,174700,8839966407,785,785,785,785,204992
|
|
20240730,174600,8839966407,785,785,785,785,0
|
|
20240730,174500,8839966407,785,785,785,785,0
|
|
20240730,174400,8839966407,785,785,785,785,0
|
|
20240730,174300,8839966407,785,785,785,785,0
|
|
20240730,174200,8839966407,785,785,785,785,0
|
|
20240730,174100,8839966407,785,785,785,785,0
|
|
20240730,174000,8839966407,785,785,785,785,0
|
|
20240730,173900,8839966407,785,785,785,785,0
|
|
20240730,173800,8839966407,785,785,785,785,0
|
|
20240730,173700,8839966407,785,785,785,785,0
|
|
20240730,173600,8839966407,785,785,785,785,0
|
|
20240730,173500,8839966407,785,785,785,785,0
|
|
20240730,173400,8839966407,785,785,785,785,0
|
|
20240730,173300,8839966407,785,785,785,785,0
|
|
20240730,173200,8839966407,785,785,785,785,0
|
|
20240730,173100,8839966407,785,785,785,785,0
|
|
20240730,173000,8839966407,785,785,785,785,0
|
|
20240730,172900,8839966407,785,785,785,785,0
|
|
20240730,172800,8839966407,785,785,785,785,0
|
|
20240730,172700,8839966407,785,785,785,785,0
|
|
20240730,172600,8839966407,785,785,785,785,0
|
|
20240730,172500,8839966407,785,785,785,785,0
|
|
20240730,172400,8839966407,785,785,785,785,0
|
|
20240730,172300,8839966407,785,785,785,785,0
|
|
20240730,172200,8839966407,785,785,785,785,0
|
|
20240730,172100,8839966407,785,785,785,785,0
|
|
20240730,172000,8839966407,785,785,785,785,0
|
|
20240730,171900,8839966407,785,785,785,785,0
|
|
20240730,171800,8839966407,785,785,785,785,0
|
|
20240730,171700,8839966407,785,785,785,785,204992
|
|
20240730,171600,8839966407,785,785,785,785,0
|
|
20240730,171500,8839966407,785,785,785,785,0
|
|
20240730,171400,8839966407,785,785,785,785,0
|
|
20240730,171300,8839966407,785,785,785,785,0
|
|
20240730,171200,8839966407,785,785,785,785,0
|
|
20240730,171100,8839966407,785,785,785,785,0
|
|
20240730,171000,8839966407,785,785,785,785,0
|
|
20240730,170900,8839966407,785,785,785,785,0
|
|
20240730,170800,8839966407,785,785,785,785,0
|
|
20240730,170700,8839966407,785,785,785,785,0
|
|
20240730,170600,8839966407,785,785,785,785,0
|
|
20240730,170500,8839966407,785,785,785,785,0
|
|
20240730,170400,8839966407,785,785,785,785,0
|
|
20240730,170300,8839966407,785,785,785,785,0
|
|
20240730,170200,8839966407,785,785,785,785,0
|
|
20240730,170100,8839966407,785,785,785,785,0
|
|
20240730,170000,8839966407,785,785,785,785,0
|
|
20240730,165900,8839966407,785,785,785,785,0
|
|
20240730,165800,8839966407,785,785,785,785,0
|
|
20240730,165700,8839966407,785,785,785,785,0
|
|
20240730,165600,8839966407,785,785,785,785,0
|
|
20240730,165500,8839966407,785,785,785,785,0
|
|
20240730,165400,8839966407,785,785,785,785,0
|
|
20240730,165300,8839966407,785,785,785,785,0
|
|
20240730,165200,8839966407,785,785,785,785,0
|
|
20240730,165100,8839966407,785,785,785,785,0
|
|
20240730,165000,8839966407,785,785,785,785,0
|
|
20240730,164900,8839966407,785,785,785,785,0
|
|
20240730,164800,8839966407,785,785,785,785,0
|
|
20240730,164700,8839966407,785,785,785,785,204992
|
|
20240730,164600,8839966407,785,785,785,785,0
|
|
20240730,164500,8839966407,785,785,785,785,0
|
|
20240730,164400,8839966407,785,785,785,785,0
|
|
20240730,164300,8839966407,785,785,785,785,0
|
|
20240730,164200,8839966407,785,785,785,785,0
|
|
20240730,164100,8839966407,785,785,785,785,0
|
|
20240730,164000,8839966407,785,785,785,785,0
|
|
20240730,163900,8839966407,785,785,785,785,0
|
|
20240730,163800,8839966407,785,785,785,785,0
|
|
20240730,163700,8839966407,785,785,785,785,0
|
|
20240730,163600,8839966407,785,785,785,785,0
|
|
20240730,163500,8839966407,785,785,785,785,0
|
|
20240730,163400,8839966407,785,785,785,785,0
|
|
20240730,163300,8839966407,785,785,785,785,0
|
|
20240730,163200,8839966407,785,785,785,785,0
|
|
20240730,163100,8839966407,785,785,785,785,0
|
|
20240730,163000,8839966407,785,785,785,785,0
|
|
20240730,162900,8839966407,785,785,785,785,0
|
|
20240730,162800,8839966407,785,785,785,785,0
|
|
20240730,162700,8839966407,785,785,785,785,0
|
|
20240730,162600,8839966407,785,785,785,785,0
|
|
20240730,162500,8839966407,785,785,785,785,0
|
|
20240730,162400,8839966407,785,785,785,785,0
|
|
20240730,162300,8839966407,785,785,785,785,0
|
|
20240730,162200,8839966407,785,785,785,785,0
|
|
20240730,162100,8839966407,785,785,785,785,0
|
|
20240730,162000,8839966407,785,785,785,785,0
|
|
20240730,161900,8839966407,785,785,785,785,0
|
|
20240730,161800,8839966407,785,785,785,785,0
|
|
20240730,161700,8839966407,785,785,785,785,204992
|
|
20240730,161600,8839966407,785,785,785,785,0
|
|
20240730,161500,8839966407,785,785,785,785,0
|
|
20240730,161400,8839966407,785,785,785,785,0
|
|
20240730,161300,8839966407,785,785,785,785,0
|
|
20240730,161200,8839966407,785,785,785,785,0
|
|
20240730,161100,8839966407,785,785,785,785,0
|
|
20240730,161000,8839966407,785,785,785,785,0
|
|
20240730,160900,8839966407,785,785,785,785,0
|
|
20240730,160800,8839966407,785,785,785,785,0
|
|
20240730,160700,8839966407,785,785,785,785,0
|
|
20240730,160600,8839966407,785,785,785,785,0
|
|
20240730,160500,8839966407,785,785,785,785,0
|
|
20240730,160400,8839966407,785,785,785,785,0
|
|
20240730,160300,8839966407,785,785,785,785,0
|
|
20240730,160200,8839966407,785,785,785,785,0
|
|
20240730,160100,8839966407,785,785,785,785,0
|
|
20240730,160000,8839966407,785,785,785,785,0
|
|
20240730,155900,8839966407,785,785,785,785,0
|
|
20240730,155800,8839966407,785,785,785,785,0
|
|
20240730,155700,8839966407,785,785,785,785,0
|
|
20240730,155600,8839966407,785,785,785,785,0
|
|
20240730,155500,8839966407,785,785,785,785,0
|
|
20240730,155400,8839966407,785,785,785,785,0
|
|
20240730,155300,8839966407,785,785,785,785,0
|
|
20240730,155200,8839966407,785,785,785,785,0
|
|
20240730,155100,8839966407,785,785,785,785,0
|
|
20240730,155000,8839966407,785,785,785,785,0
|
|
20240730,154900,8839966407,785,785,785,785,0
|
|
20240730,154800,8839966407,785,785,785,785,0
|
|
20240730,154700,8839966407,785,785,785,785,204992
|
|
20240730,154600,8839966407,785,785,785,785,0
|
|
20240730,154500,8839966407,785,785,785,785,0
|
|
20240730,154400,8839966407,785,785,785,785,0
|
|
20240730,154300,8839966407,785,785,785,785,0
|
|
20240730,154200,8839966407,785,785,785,785,0
|
|
20240730,154100,8839966407,785,785,785,785,0
|
|
20240730,154000,8839966407,785,785,785,785,0
|
|
20240730,153900,8839966407,785,785,785,785,0
|
|
20240730,153800,8839966407,785,785,785,785,0
|
|
20240730,153700,8839966407,785,785,785,785,0
|
|
20240730,153600,8839966407,785,785,785,785,0
|
|
20240730,153500,8839966407,785,785,785,785,0
|
|
20240730,153400,8839966407,785,785,785,785,0
|
|
20240730,153300,8839966407,785,785,785,785,0
|
|
20240730,153200,8839966407,785,785,785,785,0
|
|
20240730,153100,8839966407,785,785,785,785,0
|
|
20240730,153000,8839966407,785,785,785,785,204992
|
|
20240730,152900,8679047687,784,784,784,784,0
|
|
20240730,152800,8679047687,784,784,784,784,0
|
|
20240730,152700,8679047687,784,784,784,784,0
|
|
20240730,152600,8679047687,784,784,784,784,0
|
|
20240730,152500,8679047687,784,784,784,784,0
|
|
20240730,152400,8679047687,784,784,784,784,0
|
|
20240730,152300,8679047687,784,784,784,784,0
|
|
20240730,152200,8679047687,784,784,784,784,0
|
|
20240730,152100,8679047687,784,784,784,784,0
|
|
20240730,152000,8679047687,784,784,784,784,0
|
|
20240730,151900,8679047687,784,790,790,783,69493
|
|
20240730,151800,8624481100,790,788,790,785,43506
|
|
20240730,151700,8590213138,789,792,792,784,113372
|
|
20240730,151600,8501061386,792,793,793,789,25431
|
|
20240730,151500,8480978966,793,792,793,789,33626
|
|
20240730,151400,8454378971,792,797,797,792,27363
|
|
20240730,151300,8432638606,797,795,797,794,18433
|
|
20240730,151200,8417980783,796,796,797,795,15950
|
|
20240730,151100,8405283835,797,797,797,796,6216
|
|
20240730,151000,8400331390,797,797,798,796,9683
|
|
20240730,150900,8392616534,797,796,799,796,29258
|
|
20240730,150800,8369302358,796,798,798,795,24293
|
|
20240730,150700,8349959873,798,799,799,798,5073
|
|
20240730,150600,8345910577,798,799,799,797,23745
|
|
20240730,150500,8326962441,799,800,800,799,9266
|
|
20240730,150400,8319552970,800,799,800,798,5849
|
|
20240730,150300,8314880194,798,796,798,795,19350
|
|
20240730,150200,8299460073,796,796,796,795,2118
|
|
20240730,150100,8297775097,796,794,796,793,8528
|
|
20240730,150000,8290997804,794,792,794,791,21391
|
|
20240730,145900,8274031135,791,794,794,791,5293
|
|
20240730,145800,8269840388,795,792,795,792,5945
|
|
20240730,145700,8265127587,793,795,795,793,6435
|
|
20240730,145600,8260024310,795,795,796,793,5908
|
|
20240730,145500,8255327463,795,793,795,793,2958
|
|
20240730,145400,8252980900,793,793,793,793,299
|
|
20240730,145300,8252743793,793,792,793,791,12556
|
|
20240730,145200,8242793873,792,793,794,792,10636
|
|
20240730,145100,8234366469,792,792,793,792,2516
|
|
20240730,145000,8232372423,793,792,793,791,12414
|
|
20240730,144900,8222535046,792,792,792,791,1180
|
|
20240730,144800,8221601486,792,792,793,791,4678
|
|
20240730,144700,8217893938,792,793,793,792,262
|
|
20240730,144600,8217686432,792,792,792,791,8844
|
|
20240730,144500,8210683401,792,791,794,791,20447
|
|
20240730,144400,8194485074,793,790,793,790,9449
|
|
20240730,144300,8187000821,790,789,794,789,21573
|
|
20240730,144200,8169960596,790,791,792,790,2189
|
|
20240730,144100,8168231261,788,793,794,788,28250
|
|
20240730,144000,8145931569,795,792,795,792,14157
|
|
20240730,143900,8134719200,793,793,793,793,3446
|
|
20240730,143800,8131986522,794,794,794,793,13042
|
|
20240730,143700,8121641275,793,793,793,793,3462
|
|
20240730,143600,8118895909,791,792,793,791,1250
|
|
20240730,143500,8117906073,792,791,794,789,48101
|
|
20240730,143400,8079891399,791,794,794,789,68065
|
|
20240730,143300,8026087222,793,793,793,793,379
|
|
20240730,143200,8025786675,793,793,793,792,5272
|
|
20240730,143100,8021606668,793,791,793,791,6906
|
|
20240730,143000,8016142706,793,793,793,790,11494
|
|
20240730,142900,8007048227,794,794,795,794,6272
|
|
20240730,142800,8002063250,795,794,796,794,14989
|
|
20240730,142700,7990161909,794,793,794,793,7823
|
|
20240730,142600,7983950552,794,795,795,792,60837
|
|
20240730,142500,7935688950,796,795,796,794,1909
|
|
20240730,142400,7934171655,795,794,796,792,9451
|
|
20240730,142300,7926676849,795,796,796,793,22551
|
|
20240730,142200,7908777043,795,797,797,793,35425
|
|
20240730,142100,7880593030,798,800,800,797,9263
|
|
20240730,142000,7873200533,800,801,801,800,14296
|
|
20240730,141900,7861762442,801,801,801,801,6449
|
|
20240730,141800,7856596793,802,803,803,802,9663
|
|
20240730,141700,7848840091,803,802,803,802,4863
|
|
20240730,141600,7844939103,801,802,802,801,4952
|
|
20240730,141500,7840972501,801,801,802,801,1240
|
|
20240730,141400,7839978696,802,800,803,800,37961
|
|
20240730,141300,7809590907,800,800,800,799,3494
|
|
20240730,141200,7806799173,800,800,801,799,6439
|
|
20240730,141100,7801646079,801,796,801,795,13960
|
|
20240730,141000,7790499849,795,796,796,795,11216
|
|
20240730,140900,7781575351,795,797,797,795,7707
|
|
20240730,140800,7775440518,797,798,798,796,1694
|
|
20240730,140700,7774092002,797,795,798,795,6600
|
|
20240730,140600,7768838836,795,799,799,795,11073
|
|
20240730,140500,7760016795,799,800,800,799,2350
|
|
20240730,140400,7758138643,800,800,800,799,927
|
|
20240730,140300,7757397098,800,799,800,799,2951
|
|
20240730,140200,7755038729,799,798,799,796,7128
|
|
20240730,140100,7749348892,798,797,798,794,53982
|
|
20240730,140000,7706446281,797,797,798,797,1579
|
|
20240730,135900,7705187808,795,796,797,795,14986
|
|
20240730,135800,7693273354,797,799,799,796,6076
|
|
20240730,135700,7688434612,797,799,799,797,1052
|
|
20240730,135600,7687595803,799,799,800,797,19177
|
|
20240730,135500,7672288836,799,798,800,796,5742
|
|
20240730,135400,7667709973,799,798,799,798,6930
|
|
20240730,135300,7662178004,799,800,800,798,2241
|
|
20240730,135200,7660388404,800,800,800,800,851
|
|
20240730,135100,7659707604,800,800,800,799,26
|
|
20240730,135000,7659686813,800,801,801,799,3357
|
|
20240730,134900,7657000844,802,801,802,800,4107
|
|
20240730,134800,7653712035,800,801,802,800,2098
|
|
20240730,134700,7652030607,802,801,802,798,8060
|
|
20240730,134600,7645578187,800,802,803,800,30668
|
|
20240730,134500,7620983935,803,803,803,800,17665
|
|
20240730,134400,7606807940,803,800,803,799,26020
|
|
20240730,134300,7585976985,800,797,800,797,19611
|
|
20240730,134200,7570334821,798,798,798,797,1225
|
|
20240730,134100,7569358338,798,798,798,798,1583
|
|
20240730,134000,7568095104,798,797,798,797,2377
|
|
20240730,133900,7566199258,797,797,797,797,1744
|
|
20240730,133800,7564809290,797,796,797,795,5105
|
|
20240730,133700,7560744663,796,797,797,796,1338
|
|
20240730,133600,7559678678,797,797,798,797,1355
|
|
20240730,133500,7558598736,798,798,798,798,4404
|
|
20240730,133400,7555084344,798,796,798,796,4282
|
|
20240730,133300,7551672898,797,794,797,793,3709
|
|
20240730,133200,7548723120,791,797,798,791,65328
|
|
20240730,133100,7496824452,797,797,798,797,1143
|
|
20240730,133000,7495913467,797,795,797,795,6631
|
|
20240730,132900,7490636961,796,797,797,792,23013
|
|
20240730,132800,7472359949,796,799,799,796,20707
|
|
20240730,132700,7455866289,799,799,800,799,25113
|
|
20240730,132600,7435797258,799,799,799,798,3659
|
|
20240730,132500,7432873718,799,797,799,797,21792
|
|
20240730,132400,7415503401,798,800,800,798,3809
|
|
20240730,132300,7412460279,800,798,800,797,19322
|
|
20240730,132200,7397045895,797,798,799,797,3772
|
|
20240730,132100,7394038037,798,797,798,797,8217
|
|
20240730,132000,7387486951,798,798,798,797,2394
|
|
20240730,131900,7385577539,798,799,799,796,12019
|
|
20240730,131800,7375996045,798,800,800,798,1652
|
|
20240730,131700,7374676280,800,800,801,799,15771
|
|
20240730,131600,7362059242,799,794,799,794,31502
|
|
20240730,131500,7336945572,794,792,795,792,15064
|
|
20240730,131400,7325002658,793,794,794,793,11255
|
|
20240730,131300,7316075979,795,795,795,793,77
|
|
20240730,131200,7316014766,795,792,795,792,11694
|
|
20240730,131100,7306721940,794,792,794,791,6115
|
|
20240730,131000,7301880091,792,791,793,791,2792
|
|
20240730,130900,7299668557,793,792,793,791,6335
|
|
20240730,130800,7294654306,792,792,792,792,325
|
|
20240730,130700,7294396906,792,792,792,791,3722
|
|
20240730,130600,7291452180,791,792,792,790,5419
|
|
20240730,130500,7287161823,792,794,794,792,2097
|
|
20240730,130400,7285498882,795,791,795,791,8436
|
|
20240730,130300,7278822547,791,795,795,791,9804
|
|
20240730,130200,7271059969,795,796,796,795,621
|
|
20240730,130100,7270565688,795,793,796,793,26457
|
|
20240730,130000,7249557441,792,792,793,791,16054
|
|
20240730,125900,7236848374,792,790,793,790,3812
|
|
20240730,125800,7233832480,790,790,790,789,5453
|
|
20240730,125700,7229529803,790,790,791,788,2494
|
|
20240730,125600,7227563461,788,790,791,787,31694
|
|
20240730,125500,7202577299,790,792,792,790,52252
|
|
20240730,125400,7161236295,793,793,794,792,11865
|
|
20240730,125300,7151832143,794,794,794,794,1364
|
|
20240730,125200,7150749127,794,793,795,792,5210
|
|
20240730,125100,7146614262,793,795,795,792,13950
|
|
20240730,125000,7135536103,793,793,794,793,9822
|
|
20240730,124900,7127747032,793,795,795,793,23358
|
|
20240730,124800,7109183839,796,796,796,796,2722
|
|
20240730,124700,7107017127,796,796,796,796,2669
|
|
20240730,124600,7104892603,795,795,795,794,9114
|
|
20240730,124500,7097648358,795,795,795,795,3562
|
|
20240730,124400,7094816568,795,795,795,794,3543
|
|
20240730,124300,7092001252,796,798,798,795,13365
|
|
20240730,124200,7081351922,797,796,799,794,25869
|
|
20240730,124100,7060755448,796,793,796,793,14090
|
|
20240730,124000,7049570113,793,793,793,790,11352
|
|
20240730,123900,7040588004,793,793,793,792,4861
|
|
20240730,123800,7036734060,794,793,794,792,14511
|
|
20240730,123700,7025227014,793,792,793,790,16466
|
|
20240730,123600,7012179784,792,792,792,790,7494
|
|
20240730,123500,7006253362,792,792,792,790,8885
|
|
20240730,123400,6999225765,792,790,794,789,18175
|
|
20240730,123300,6984829310,790,789,790,789,9154
|
|
20240730,123200,6977604765,789,788,789,788,6976
|
|
20240730,123100,6972105048,788,787,788,786,13685
|
|
20240730,123000,6961328074,787,788,788,786,51066
|
|
20240730,122900,6921139217,789,790,791,788,32343
|
|
20240730,122800,6895604049,791,792,792,790,23189
|
|
20240730,122700,6877255468,792,793,793,792,18003
|
|
20240730,122600,6862979099,792,793,793,792,9468
|
|
20240730,122500,6855471023,792,791,793,790,21706
|
|
20240730,122400,6838284750,790,790,792,790,58867
|
|
20240730,122300,6791761124,791,791,791,790,28849
|
|
20240730,122200,6768960731,791,793,794,791,52633
|
|
20240730,122100,6727258643,793,793,793,791,57116
|
|
20240730,122000,6682018558,793,792,793,791,56020
|
|
20240730,121900,6637682481,791,795,795,791,69668
|
|
20240730,121800,6582440260,795,795,795,794,40498
|
|
20240730,121700,6550281255,795,796,798,795,17649
|
|
20240730,121600,6536248621,798,799,800,795,12215
|
|
20240730,121500,6526507695,800,801,801,800,4144
|
|
20240730,121400,6523192489,801,803,803,799,26630
|
|
20240730,121300,6501872329,802,800,802,800,7628
|
|
20240730,121200,6495760031,801,803,803,800,18381
|
|
20240730,121100,6481034889,803,803,803,801,19116
|
|
20240730,121000,6465714147,803,801,804,800,32322
|
|
20240730,120900,6439782542,800,798,801,798,14127
|
|
20240730,120800,6428495108,798,800,800,798,16464
|
|
20240730,120700,6415342527,801,800,801,799,22113
|
|
20240730,120600,6397652024,800,797,801,797,6275
|
|
20240730,120500,6392632601,797,796,799,795,5000
|
|
20240730,120400,6388649102,796,794,796,794,17722
|
|
20240730,120300,6374566249,794,795,796,794,45443
|
|
20240730,120200,6338447520,794,796,796,794,5875
|
|
20240730,120100,6333776304,797,796,800,795,48234
|
|
20240730,120000,6295311336,796,796,799,794,29162
|
|
20240730,115900,6272101387,796,797,798,794,31332
|
|
20240730,115800,6247171206,798,801,801,797,3903
|
|
20240730,115700,6244054492,801,800,802,800,17810
|
|
20240730,115600,6229794225,801,801,802,801,1792
|
|
20240730,115500,6228358812,801,801,801,800,5022
|
|
20240730,115400,6224341190,801,801,801,800,2240
|
|
20240730,115300,6222548723,800,799,801,799,8898
|
|
20240730,115200,6215426078,799,799,799,799,2298
|
|
20240730,115100,6213589976,799,795,799,795,10260
|
|
20240730,115000,6205409991,797,797,797,795,84848
|
|
20240730,114900,6137917793,796,797,798,796,31506
|
|
20240730,114800,6112819149,797,799,799,797,27505
|
|
20240730,114700,6090882465,798,798,798,796,24026
|
|
20240730,114600,6071731859,795,800,802,795,182592
|
|
20240730,114500,5925860745,800,802,804,800,57417
|
|
20240730,114400,5879854029,802,803,803,802,10940
|
|
20240730,114300,5871075002,803,802,804,802,15940
|
|
20240730,114200,5858274191,802,803,803,801,64217
|
|
20240730,114100,5806788366,803,803,805,802,38941
|
|
20240730,114000,5775510098,804,805,805,804,16368
|
|
20240730,113900,5762344633,805,805,805,805,836
|
|
20240730,113800,5761671653,805,805,806,805,257
|
|
20240730,113700,5761464668,805,805,806,805,2467
|
|
20240730,113600,5759478718,805,805,806,805,666
|
|
20240730,113500,5758941953,805,805,806,805,7600
|
|
20240730,113400,5752823945,804,805,805,804,14562
|
|
20240730,113300,5741115497,804,805,805,804,1164
|
|
20240730,113200,5740178484,804,805,807,804,6877
|
|
20240730,113100,5734641898,804,805,806,803,12590
|
|
20240730,113000,5724512952,805,806,806,804,6724
|
|
20240730,112900,5719101539,806,806,807,806,7565
|
|
20240730,112800,5713004148,807,807,808,806,6253
|
|
20240730,112700,5707959795,807,807,807,806,634
|
|
20240730,112600,5707448766,807,807,807,807,2077
|
|
20240730,112500,5705772627,807,806,807,805,8158
|
|
20240730,112400,5699198718,806,805,806,805,2093
|
|
20240730,112300,5697513842,805,804,805,804,2514
|
|
20240730,112200,5695490155,803,805,805,803,26625
|
|
20240730,112100,5674089149,804,806,806,804,137
|
|
20240730,112000,5673978847,806,803,806,803,3362
|
|
20240730,111900,5671275626,804,805,805,804,3543
|
|
20240730,111800,5668426877,805,803,805,803,4434
|
|
20240730,111700,5664860640,803,804,804,803,13270
|
|
20240730,111600,5654202742,805,804,805,804,4249
|
|
20240730,111500,5650786431,805,805,806,804,14126
|
|
20240730,111400,5639423377,805,803,805,803,9895
|
|
20240730,111300,5631458050,803,803,805,803,21362
|
|
20240730,111200,5614296017,804,805,806,803,23712
|
|
20240730,111100,5595233696,805,806,806,805,34586
|
|
20240730,111000,5567390777,808,808,808,808,1463
|
|
20240730,110900,5566208673,808,806,808,806,1675
|
|
20240730,110800,5564856682,808,808,808,806,12636
|
|
20240730,110700,5554668976,808,807,808,806,8568
|
|
20240730,110600,5547756062,807,807,807,806,7499
|
|
20240730,110500,5541711136,807,808,808,807,5954
|
|
20240730,110400,5536906136,808,808,808,807,7059
|
|
20240730,110300,5531208717,807,807,807,806,7319
|
|
20240730,110200,5525306653,807,807,807,806,1710
|
|
20240730,110100,5523927483,806,807,807,805,50139
|
|
20240730,110000,5483515805,807,809,809,807,47519
|
|
20240730,105900,5445156897,808,808,809,807,13388
|
|
20240730,105800,5434340431,808,809,809,807,1321
|
|
20240730,105700,5433272963,808,809,809,808,7230
|
|
20240730,105600,5427430981,808,809,810,808,4300
|
|
20240730,105500,5423952612,808,807,809,807,5108
|
|
20240730,105400,5419825317,809,809,809,807,15910
|
|
20240730,105300,5406960934,809,813,813,809,28332
|
|
20240730,105200,5383988242,813,812,813,811,9221
|
|
20240730,105100,5376502689,812,812,812,811,15201
|
|
20240730,105000,5364165365,812,810,812,809,11113
|
|
20240730,104900,5355155807,810,810,810,809,17034
|
|
20240730,104800,5341367759,810,809,810,809,5519
|
|
20240730,104700,5336902754,811,808,811,807,22881
|
|
20240730,104600,5318400946,808,809,810,808,19385
|
|
20240730,104500,5302725410,809,809,811,809,13272
|
|
20240730,104400,5291979056,809,808,809,808,1688
|
|
20240730,104300,5290615116,807,809,809,807,5040
|
|
20240730,104200,5286541730,809,811,811,809,3371
|
|
20240730,104100,5283813177,811,808,811,808,14855
|
|
20240730,104000,5271786511,808,807,810,807,15234
|
|
20240730,103900,5259487031,806,807,807,806,12143
|
|
20240730,103800,5249692950,807,806,807,804,14980
|
|
20240730,103700,5237625055,806,806,807,806,7942
|
|
20240730,103600,5231223649,806,805,806,804,16755
|
|
20240730,103500,5217736715,805,807,807,805,14404
|
|
20240730,103400,5206128610,807,808,809,807,14218
|
|
20240730,103300,5194642302,808,808,809,807,10582
|
|
20240730,103200,5186091056,809,809,809,808,4603
|
|
20240730,103100,5182369048,809,810,810,808,866
|
|
20240730,103000,5181668917,810,810,811,808,12815
|
|
20240730,102900,5171302231,810,813,813,810,11019
|
|
20240730,102800,5162360790,812,809,813,808,23939
|
|
20240730,102700,5142939832,809,808,809,808,3663
|
|
20240730,102600,5139979236,808,806,808,806,5645
|
|
20240730,102500,5135428152,808,807,808,806,12713
|
|
20240730,102400,5125164646,808,809,809,807,13244
|
|
20240730,102300,5114475546,808,807,808,806,12883
|
|
20240730,102200,5104074977,807,806,807,806,3400
|
|
20240730,102100,5101333757,806,807,807,804,7868
|
|
20240730,102000,5095002374,807,804,807,804,3417
|
|
20240730,101900,5092248200,804,804,807,804,6998
|
|
20240730,101800,5086619250,804,805,805,803,12435
|
|
20240730,101700,5076621758,804,803,805,803,15682
|
|
20240730,101600,5064023513,803,807,807,803,22518
|
|
20240730,101500,5045919909,807,806,807,806,1195
|
|
20240730,101400,5044956351,806,805,806,804,9966
|
|
20240730,101300,5036930219,804,805,806,804,11253
|
|
20240730,101200,5027869437,805,804,805,803,10854
|
|
20240730,101100,5019142006,804,803,804,803,21016
|
|
20240730,101000,5002256508,803,805,805,803,22215
|
|
20240730,100900,4984399102,805,809,809,804,47410
|
|
20240730,100800,4946184455,809,810,810,809,21904
|
|
20240730,100700,4928451065,811,811,812,810,18878
|
|
20240730,100600,4913151449,812,812,813,811,27262
|
|
20240730,100500,4891005806,812,810,812,810,10899
|
|
20240730,100400,4882169425,811,813,814,810,42374
|
|
20240730,100300,4847737532,813,807,813,807,73199
|
|
20240730,100200,4788434658,807,806,807,805,14605
|
|
20240730,100100,4776663656,806,804,806,804,21570
|
|
20240730,100000,4759316559,804,807,807,802,116869
|
|
20240730,095900,4665418251,807,808,809,806,21796
|
|
20240730,095800,4647825514,808,810,810,807,41206
|
|
20240730,095700,4614519014,810,811,812,810,22343
|
|
20240730,095600,4596411341,811,811,811,810,26121
|
|
20240730,095500,4575246663,811,813,813,810,21513
|
|
20240730,095400,4557773623,813,811,813,810,36087
|
|
20240730,095300,4528476303,811,808,813,808,41994
|
|
20240730,095200,4494413564,809,810,810,808,7711
|
|
20240730,095100,4488174257,809,810,810,808,20179
|
|
20240730,095000,4471847113,810,810,812,809,25427
|
|
20240730,094900,4451238044,810,809,811,808,79577
|
|
20240730,094800,4386793322,809,805,811,804,76337
|
|
20240730,094700,4325132799,804,803,805,802,12666
|
|
20240730,094600,4314956847,803,803,803,802,14359
|
|
20240730,094500,4303439433,803,803,805,802,18752
|
|
20240730,094400,4288385516,802,803,804,802,13903
|
|
20240730,094300,4277231209,804,806,806,803,37909
|
|
20240730,094200,4246729200,805,806,807,805,26791
|
|
20240730,094100,4225135724,807,806,808,806,10591
|
|
20240730,094000,4216595477,807,808,808,805,22553
|
|
20240730,093900,4198405933,808,805,808,805,23107
|
|
20240730,093800,4179782291,806,808,808,805,25972
|
|
20240730,093700,4158840346,808,808,809,807,27085
|
|
20240730,093600,4136964802,808,805,810,805,43875
|
|
20240730,093500,4101533009,806,801,807,800,59043
|
|
20240730,093400,4054145580,801,807,808,800,340012
|
|
20240730,093300,3780931366,807,809,809,807,38012
|
|
20240730,093200,3750217384,809,812,812,809,44827
|
|
20240730,093100,3713887118,812,811,812,810,18433
|
|
20240730,093000,3698941887,812,811,815,810,51591
|
|
20240730,092900,3657081930,810,812,812,810,20817
|
|
20240730,092800,3640211981,811,812,812,810,35421
|
|
20240730,092700,3611487853,812,812,815,811,36086
|
|
20240730,092600,3582170581,812,810,814,810,41168
|
|
20240730,092500,3548765059,810,809,811,807,22419
|
|
20240730,092400,3530620674,809,812,812,806,133642
|
|
20240730,092300,3422527633,812,814,814,811,29275
|
|
20240730,092200,3398732662,815,813,816,812,65403
|
|
20240730,092100,3345519918,814,821,821,813,90260
|
|
20240730,092000,3271911717,821,817,823,816,84575
|
|
20240730,091900,3202582221,816,812,817,811,43121
|
|
20240730,091800,3167535589,812,817,817,810,66475
|
|
20240730,091700,3113510753,817,817,819,815,55272
|
|
20240730,091600,3068379103,818,818,820,816,67232
|
|
20240730,091500,3013414840,818,816,820,814,81584
|
|
20240730,091400,2946792549,816,814,819,812,134743
|
|
20240730,091300,2836886571,814,811,815,809,88389
|
|
20240730,091200,2765020101,809,812,812,808,59150
|
|
20240730,091100,2717130690,813,807,813,806,78772
|
|
20240730,091000,2653381957,808,809,812,807,113059
|
|
20240730,090900,2561939929,809,810,815,807,183464
|
|
20240730,090800,2413423607,810,816,817,809,114203
|
|
20240730,090700,2320612938,816,817,818,812,137719
|
|
20240730,090600,2208539572,816,820,822,816,75091
|
|
20240730,090500,2147050826,820,815,823,811,389588
|
|
20240730,090400,1829053755,815,823,826,814,387019
|
|
20240730,090300,1512061613,823,825,831,820,253296
|
|
20240730,090200,1303003270,825,828,835,820,292278
|
|
20240730,090100,1061596413,827,822,838,821,406110
|
|
20240730,090000,725596247,823,821,828,820,873632
|