676 lines
33 KiB
CSV
676 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240726,201300,1163855030,6140,6140,6140,6140,2045
|
|
20240726,201200,1163855030,6140,6140,6140,6140,0
|
|
20240726,201100,1163855030,6140,6140,6140,6140,0
|
|
20240726,201000,1163855030,6140,6140,6140,6140,0
|
|
20240726,200900,1163855030,6140,6140,6140,6140,0
|
|
20240726,200800,1163855030,6140,6140,6140,6140,0
|
|
20240726,200700,1163855030,6140,6140,6140,6140,0
|
|
20240726,200600,1163855030,6140,6140,6140,6140,0
|
|
20240726,200500,1163855030,6140,6140,6140,6140,0
|
|
20240726,200400,1163855030,6140,6140,6140,6140,0
|
|
20240726,200300,1163855030,6140,6140,6140,6140,0
|
|
20240726,200200,1163855030,6140,6140,6140,6140,0
|
|
20240726,200100,1163855030,6140,6140,6140,6140,0
|
|
20240726,200000,1163855030,6140,6140,6140,6140,0
|
|
20240726,195900,1163855030,6140,6140,6140,6140,0
|
|
20240726,195800,1163855030,6140,6140,6140,6140,0
|
|
20240726,195700,1163855030,6140,6140,6140,6140,0
|
|
20240726,195600,1163855030,6140,6140,6140,6140,0
|
|
20240726,195500,1163855030,6140,6140,6140,6140,0
|
|
20240726,195400,1163855030,6140,6140,6140,6140,0
|
|
20240726,195300,1163855030,6140,6140,6140,6140,0
|
|
20240726,195200,1163855030,6140,6140,6140,6140,0
|
|
20240726,195100,1163855030,6140,6140,6140,6140,0
|
|
20240726,195000,1163855030,6140,6140,6140,6140,0
|
|
20240726,194900,1163855030,6140,6140,6140,6140,0
|
|
20240726,194800,1163855030,6140,6140,6140,6140,0
|
|
20240726,194700,1163855030,6140,6140,6140,6140,0
|
|
20240726,194600,1163855030,6140,6140,6140,6140,0
|
|
20240726,194500,1163855030,6140,6140,6140,6140,0
|
|
20240726,194400,1163855030,6140,6140,6140,6140,0
|
|
20240726,194300,1163855030,6140,6140,6140,6140,2045
|
|
20240726,194200,1163855030,6140,6140,6140,6140,0
|
|
20240726,194100,1163855030,6140,6140,6140,6140,0
|
|
20240726,194000,1163855030,6140,6140,6140,6140,0
|
|
20240726,193900,1163855030,6140,6140,6140,6140,0
|
|
20240726,193800,1163855030,6140,6140,6140,6140,0
|
|
20240726,193700,1163855030,6140,6140,6140,6140,0
|
|
20240726,193600,1163855030,6140,6140,6140,6140,0
|
|
20240726,193500,1163855030,6140,6140,6140,6140,0
|
|
20240726,193400,1163855030,6140,6140,6140,6140,0
|
|
20240726,193300,1163855030,6140,6140,6140,6140,0
|
|
20240726,193200,1163855030,6140,6140,6140,6140,0
|
|
20240726,193100,1163855030,6140,6140,6140,6140,0
|
|
20240726,193000,1163855030,6140,6140,6140,6140,0
|
|
20240726,192900,1163855030,6140,6140,6140,6140,0
|
|
20240726,192800,1163855030,6140,6140,6140,6140,0
|
|
20240726,192700,1163855030,6140,6140,6140,6140,0
|
|
20240726,192600,1163855030,6140,6140,6140,6140,0
|
|
20240726,192500,1163855030,6140,6140,6140,6140,0
|
|
20240726,192400,1163855030,6140,6140,6140,6140,0
|
|
20240726,192300,1163855030,6140,6140,6140,6140,0
|
|
20240726,192200,1163855030,6140,6140,6140,6140,0
|
|
20240726,192100,1163855030,6140,6140,6140,6140,0
|
|
20240726,192000,1163855030,6140,6140,6140,6140,0
|
|
20240726,191900,1163855030,6140,6140,6140,6140,0
|
|
20240726,191800,1163855030,6140,6140,6140,6140,0
|
|
20240726,191700,1163855030,6140,6140,6140,6140,0
|
|
20240726,191600,1163855030,6140,6140,6140,6140,0
|
|
20240726,191500,1163855030,6140,6140,6140,6140,0
|
|
20240726,191400,1163855030,6140,6140,6140,6140,0
|
|
20240726,191300,1163855030,6140,6140,6140,6140,2045
|
|
20240726,191200,1163855030,6140,6140,6140,6140,0
|
|
20240726,191100,1163855030,6140,6140,6140,6140,0
|
|
20240726,191000,1163855030,6140,6140,6140,6140,0
|
|
20240726,190900,1163855030,6140,6140,6140,6140,0
|
|
20240726,190800,1163855030,6140,6140,6140,6140,0
|
|
20240726,190700,1163855030,6140,6140,6140,6140,0
|
|
20240726,190600,1163855030,6140,6140,6140,6140,0
|
|
20240726,190500,1163855030,6140,6140,6140,6140,0
|
|
20240726,190400,1163855030,6140,6140,6140,6140,0
|
|
20240726,190300,1163855030,6140,6140,6140,6140,0
|
|
20240726,190200,1163855030,6140,6140,6140,6140,0
|
|
20240726,190100,1163855030,6140,6140,6140,6140,0
|
|
20240726,190000,1163855030,6140,6140,6140,6140,0
|
|
20240726,185900,1163855030,6140,6140,6140,6140,0
|
|
20240726,185800,1163855030,6140,6140,6140,6140,0
|
|
20240726,185700,1163855030,6140,6140,6140,6140,0
|
|
20240726,185600,1163855030,6140,6140,6140,6140,0
|
|
20240726,185500,1163855030,6140,6140,6140,6140,0
|
|
20240726,185400,1163855030,6140,6140,6140,6140,0
|
|
20240726,185300,1163855030,6140,6140,6140,6140,0
|
|
20240726,185200,1163855030,6140,6140,6140,6140,0
|
|
20240726,185100,1163855030,6140,6140,6140,6140,0
|
|
20240726,185000,1163855030,6140,6140,6140,6140,0
|
|
20240726,184900,1163855030,6140,6140,6140,6140,0
|
|
20240726,184800,1163855030,6140,6140,6140,6140,0
|
|
20240726,184700,1163855030,6140,6140,6140,6140,0
|
|
20240726,184600,1163855030,6140,6140,6140,6140,0
|
|
20240726,184500,1163855030,6140,6140,6140,6140,0
|
|
20240726,184400,1163855030,6140,6140,6140,6140,0
|
|
20240726,184300,1163855030,6140,6140,6140,6140,2045
|
|
20240726,184200,1163855030,6140,6140,6140,6140,0
|
|
20240726,184100,1163855030,6140,6140,6140,6140,0
|
|
20240726,184000,1163855030,6140,6140,6140,6140,0
|
|
20240726,183900,1163855030,6140,6140,6140,6140,0
|
|
20240726,183800,1163855030,6140,6140,6140,6140,0
|
|
20240726,183700,1163855030,6140,6140,6140,6140,0
|
|
20240726,183600,1163855030,6140,6140,6140,6140,0
|
|
20240726,183500,1163855030,6140,6140,6140,6140,0
|
|
20240726,183400,1163855030,6140,6140,6140,6140,0
|
|
20240726,183300,1163855030,6140,6140,6140,6140,0
|
|
20240726,183200,1163855030,6140,6140,6140,6140,0
|
|
20240726,183100,1163855030,6140,6140,6140,6140,0
|
|
20240726,183000,1163855030,6140,6140,6140,6140,0
|
|
20240726,182900,1163855030,6140,6140,6140,6140,0
|
|
20240726,182800,1163855030,6140,6140,6140,6140,0
|
|
20240726,182700,1163855030,6140,6140,6140,6140,0
|
|
20240726,182600,1163855030,6140,6140,6140,6140,0
|
|
20240726,182500,1163855030,6140,6140,6140,6140,0
|
|
20240726,182400,1163855030,6140,6140,6140,6140,0
|
|
20240726,182300,1163855030,6140,6140,6140,6140,0
|
|
20240726,182200,1163855030,6140,6140,6140,6140,0
|
|
20240726,182100,1163855030,6140,6140,6140,6140,0
|
|
20240726,182000,1163855030,6140,6140,6140,6140,0
|
|
20240726,181900,1163855030,6140,6140,6140,6140,0
|
|
20240726,181800,1163855030,6140,6140,6140,6140,0
|
|
20240726,181700,1163855030,6140,6140,6140,6140,0
|
|
20240726,181600,1163855030,6140,6140,6140,6140,0
|
|
20240726,181500,1163855030,6140,6140,6140,6140,0
|
|
20240726,181400,1163855030,6140,6140,6140,6140,0
|
|
20240726,181300,1163855030,6140,6140,6140,6140,2045
|
|
20240726,181200,1163855030,6140,6140,6140,6140,0
|
|
20240726,181100,1163855030,6140,6140,6140,6140,0
|
|
20240726,181000,1163855030,6140,6140,6140,6140,0
|
|
20240726,180900,1163855030,6140,6140,6140,6140,0
|
|
20240726,180800,1163855030,6140,6140,6140,6140,0
|
|
20240726,180700,1163855030,6140,6140,6140,6140,0
|
|
20240726,180600,1163855030,6140,6140,6140,6140,0
|
|
20240726,180500,1163855030,6140,6140,6140,6140,0
|
|
20240726,180400,1163855030,6140,6140,6140,6140,0
|
|
20240726,180300,1163855030,6140,6140,6140,6140,0
|
|
20240726,180200,1163855030,6140,6140,6140,6140,0
|
|
20240726,180100,1163855030,6140,6140,6140,6140,0
|
|
20240726,180000,1163855030,6140,6140,6140,6140,0
|
|
20240726,175900,1163855030,6140,6140,6140,6140,0
|
|
20240726,175800,1163855030,6140,6140,6140,6140,0
|
|
20240726,175700,1163855030,6140,6140,6140,6140,0
|
|
20240726,175600,1163855030,6140,6140,6140,6140,0
|
|
20240726,175500,1163855030,6140,6140,6140,6140,0
|
|
20240726,175400,1163855030,6140,6140,6140,6140,0
|
|
20240726,175300,1163855030,6140,6140,6140,6140,0
|
|
20240726,175200,1163855030,6140,6140,6140,6140,0
|
|
20240726,175100,1163855030,6140,6140,6140,6140,0
|
|
20240726,175000,1163855030,6140,6140,6140,6140,0
|
|
20240726,174900,1163855030,6140,6140,6140,6140,0
|
|
20240726,174800,1163855030,6140,6140,6140,6140,0
|
|
20240726,174700,1163855030,6140,6140,6140,6140,0
|
|
20240726,174600,1163855030,6140,6140,6140,6140,0
|
|
20240726,174500,1163855030,6140,6140,6140,6140,0
|
|
20240726,174400,1163855030,6140,6140,6140,6140,0
|
|
20240726,174300,1163855030,6140,6140,6140,6140,2045
|
|
20240726,174200,1163855030,6140,6140,6140,6140,0
|
|
20240726,174100,1163855030,6140,6140,6140,6140,0
|
|
20240726,174000,1163855030,6140,6140,6140,6140,0
|
|
20240726,173900,1163855030,6140,6140,6140,6140,0
|
|
20240726,173800,1163855030,6140,6140,6140,6140,0
|
|
20240726,173700,1163855030,6140,6140,6140,6140,0
|
|
20240726,173600,1163855030,6140,6140,6140,6140,0
|
|
20240726,173500,1163855030,6140,6140,6140,6140,0
|
|
20240726,173400,1163855030,6140,6140,6140,6140,0
|
|
20240726,173300,1163855030,6140,6140,6140,6140,0
|
|
20240726,173200,1163855030,6140,6140,6140,6140,0
|
|
20240726,173100,1163855030,6140,6140,6140,6140,0
|
|
20240726,173000,1163855030,6140,6140,6140,6140,0
|
|
20240726,172900,1163855030,6140,6140,6140,6140,0
|
|
20240726,172800,1163855030,6140,6140,6140,6140,0
|
|
20240726,172700,1163855030,6140,6140,6140,6140,0
|
|
20240726,172600,1163855030,6140,6140,6140,6140,0
|
|
20240726,172500,1163855030,6140,6140,6140,6140,0
|
|
20240726,172400,1163855030,6140,6140,6140,6140,0
|
|
20240726,172300,1163855030,6140,6140,6140,6140,0
|
|
20240726,172200,1163855030,6140,6140,6140,6140,0
|
|
20240726,172100,1163855030,6140,6140,6140,6140,0
|
|
20240726,172000,1163855030,6140,6140,6140,6140,0
|
|
20240726,171900,1163855030,6140,6140,6140,6140,0
|
|
20240726,171800,1163855030,6140,6140,6140,6140,0
|
|
20240726,171700,1163855030,6140,6140,6140,6140,0
|
|
20240726,171600,1163855030,6140,6140,6140,6140,0
|
|
20240726,171500,1163855030,6140,6140,6140,6140,0
|
|
20240726,171400,1163855030,6140,6140,6140,6140,0
|
|
20240726,171300,1163855030,6140,6140,6140,6140,2045
|
|
20240726,171200,1163855030,6140,6140,6140,6140,0
|
|
20240726,171100,1163855030,6140,6140,6140,6140,0
|
|
20240726,171000,1163855030,6140,6140,6140,6140,0
|
|
20240726,170900,1163855030,6140,6140,6140,6140,0
|
|
20240726,170800,1163855030,6140,6140,6140,6140,0
|
|
20240726,170700,1163855030,6140,6140,6140,6140,0
|
|
20240726,170600,1163855030,6140,6140,6140,6140,0
|
|
20240726,170500,1163855030,6140,6140,6140,6140,0
|
|
20240726,170400,1163855030,6140,6140,6140,6140,0
|
|
20240726,170300,1163855030,6140,6140,6140,6140,0
|
|
20240726,170200,1163855030,6140,6140,6140,6140,0
|
|
20240726,170100,1163855030,6140,6140,6140,6140,0
|
|
20240726,170000,1163855030,6140,6140,6140,6140,0
|
|
20240726,165900,1163855030,6140,6140,6140,6140,0
|
|
20240726,165800,1163855030,6140,6140,6140,6140,0
|
|
20240726,165700,1163855030,6140,6140,6140,6140,0
|
|
20240726,165600,1163855030,6140,6140,6140,6140,0
|
|
20240726,165500,1163855030,6140,6140,6140,6140,0
|
|
20240726,165400,1163855030,6140,6140,6140,6140,0
|
|
20240726,165300,1163855030,6140,6140,6140,6140,0
|
|
20240726,165200,1163855030,6140,6140,6140,6140,0
|
|
20240726,165100,1163855030,6140,6140,6140,6140,0
|
|
20240726,165000,1163855030,6140,6140,6140,6140,0
|
|
20240726,164900,1163855030,6140,6140,6140,6140,0
|
|
20240726,164800,1163855030,6140,6140,6140,6140,0
|
|
20240726,164700,1163855030,6140,6140,6140,6140,0
|
|
20240726,164600,1163855030,6140,6140,6140,6140,0
|
|
20240726,164500,1163855030,6140,6140,6140,6140,0
|
|
20240726,164400,1163855030,6140,6140,6140,6140,0
|
|
20240726,164300,1163855030,6140,6140,6140,6140,2045
|
|
20240726,164200,1163855030,6140,6140,6140,6140,0
|
|
20240726,164100,1163855030,6140,6140,6140,6140,0
|
|
20240726,164000,1163855030,6140,6140,6140,6140,0
|
|
20240726,163900,1163855030,6140,6140,6140,6140,0
|
|
20240726,163800,1163855030,6140,6140,6140,6140,0
|
|
20240726,163700,1163855030,6140,6140,6140,6140,0
|
|
20240726,163600,1163855030,6140,6140,6140,6140,0
|
|
20240726,163500,1163855030,6140,6140,6140,6140,0
|
|
20240726,163400,1163855030,6140,6140,6140,6140,0
|
|
20240726,163300,1163855030,6140,6140,6140,6140,0
|
|
20240726,163200,1163855030,6140,6140,6140,6140,0
|
|
20240726,163100,1163855030,6140,6140,6140,6140,0
|
|
20240726,163000,1163855030,6140,6140,6140,6140,0
|
|
20240726,162900,1163855030,6140,6140,6140,6140,0
|
|
20240726,162800,1163855030,6140,6140,6140,6140,0
|
|
20240726,162700,1163855030,6140,6140,6140,6140,0
|
|
20240726,162600,1163855030,6140,6140,6140,6140,0
|
|
20240726,162500,1163855030,6140,6140,6140,6140,0
|
|
20240726,162400,1163855030,6140,6140,6140,6140,0
|
|
20240726,162300,1163855030,6140,6140,6140,6140,0
|
|
20240726,162200,1163855030,6140,6140,6140,6140,0
|
|
20240726,162100,1163855030,6140,6140,6140,6140,0
|
|
20240726,162000,1163855030,6140,6140,6140,6140,0
|
|
20240726,161900,1163855030,6140,6140,6140,6140,0
|
|
20240726,161800,1163855030,6140,6140,6140,6140,0
|
|
20240726,161700,1163855030,6140,6140,6140,6140,0
|
|
20240726,161600,1163855030,6140,6140,6140,6140,0
|
|
20240726,161500,1163855030,6140,6140,6140,6140,0
|
|
20240726,161400,1163855030,6140,6140,6140,6140,0
|
|
20240726,161300,1163855030,6140,6140,6140,6140,2045
|
|
20240726,161200,1163855030,6140,6140,6140,6140,0
|
|
20240726,161100,1163855030,6140,6140,6140,6140,0
|
|
20240726,161000,1163855030,6140,6140,6140,6140,0
|
|
20240726,160900,1163855030,6140,6140,6140,6140,0
|
|
20240726,160800,1163855030,6140,6140,6140,6140,0
|
|
20240726,160700,1163855030,6140,6140,6140,6140,0
|
|
20240726,160600,1163855030,6140,6140,6140,6140,0
|
|
20240726,160500,1163855030,6140,6140,6140,6140,0
|
|
20240726,160400,1163855030,6140,6140,6140,6140,0
|
|
20240726,160300,1163855030,6140,6140,6140,6140,0
|
|
20240726,160200,1163855030,6140,6140,6140,6140,0
|
|
20240726,160100,1163855030,6140,6140,6140,6140,0
|
|
20240726,160000,1163855030,6140,6140,6140,6140,0
|
|
20240726,155900,1163855030,6140,6140,6140,6140,0
|
|
20240726,155800,1163855030,6140,6140,6140,6140,0
|
|
20240726,155700,1163855030,6140,6140,6140,6140,0
|
|
20240726,155600,1163855030,6140,6140,6140,6140,0
|
|
20240726,155500,1163855030,6140,6140,6140,6140,0
|
|
20240726,155400,1163855030,6140,6140,6140,6140,0
|
|
20240726,155300,1163855030,6140,6140,6140,6140,0
|
|
20240726,155200,1163855030,6140,6140,6140,6140,0
|
|
20240726,155100,1163855030,6140,6140,6140,6140,0
|
|
20240726,155000,1163855030,6140,6140,6140,6140,0
|
|
20240726,154900,1163855030,6140,6140,6140,6140,0
|
|
20240726,154800,1163855030,6140,6140,6140,6140,0
|
|
20240726,154700,1163855030,6140,6140,6140,6140,0
|
|
20240726,154600,1163855030,6140,6140,6140,6140,0
|
|
20240726,154500,1163855030,6140,6140,6140,6140,0
|
|
20240726,154400,1163855030,6140,6140,6140,6140,0
|
|
20240726,154300,1163855030,6140,6140,6140,6140,2045
|
|
20240726,154200,1163855030,6140,6140,6140,6140,0
|
|
20240726,154100,1163855030,6140,6140,6140,6140,0
|
|
20240726,154000,1163855030,6140,6140,6140,6140,0
|
|
20240726,153900,1163855030,6140,6140,6140,6140,0
|
|
20240726,153800,1163855030,6140,6140,6140,6140,0
|
|
20240726,153700,1163855030,6140,6140,6140,6140,0
|
|
20240726,153600,1163855030,6140,6140,6140,6140,0
|
|
20240726,153500,1163855030,6140,6140,6140,6140,0
|
|
20240726,153400,1163855030,6140,6140,6140,6140,0
|
|
20240726,153300,1163855030,6140,6140,6140,6140,0
|
|
20240726,153200,1163855030,6140,6140,6140,6140,0
|
|
20240726,153100,1163855030,6140,6140,6140,6140,0
|
|
20240726,153000,1163855030,6140,6140,6140,6140,2045
|
|
20240726,152900,1151298730,6140,6140,6140,6140,0
|
|
20240726,152800,1151298730,6140,6140,6140,6140,0
|
|
20240726,152700,1151298730,6140,6140,6140,6140,0
|
|
20240726,152600,1151298730,6140,6140,6140,6140,0
|
|
20240726,152500,1151298730,6140,6140,6140,6140,0
|
|
20240726,152400,1151298730,6140,6140,6140,6140,0
|
|
20240726,152300,1151298730,6140,6140,6140,6140,0
|
|
20240726,152200,1151298730,6140,6140,6140,6140,0
|
|
20240726,152100,1151298730,6140,6140,6140,6140,0
|
|
20240726,152000,1151298730,6140,6140,6140,6140,0
|
|
20240726,151900,1151298730,6140,6130,6140,6130,17
|
|
20240726,151800,1151194500,6140,6130,6140,6100,420
|
|
20240726,151700,1148624360,6140,6130,6140,6130,15
|
|
20240726,151600,1148532360,6140,6140,6140,6140,2
|
|
20240726,151500,1148520080,6150,6130,6150,6130,120
|
|
20240726,151400,1147782790,6140,6120,6140,6120,544
|
|
20240726,151300,1144452630,6140,6140,6140,6140,6
|
|
20240726,151200,1144415790,6140,6130,6140,6130,191
|
|
20240726,151100,1143243550,6130,6130,6130,6130,30
|
|
20240726,151000,1143059650,6130,6130,6130,6130,80
|
|
20240726,150900,1142569250,6130,6130,6130,6130,717
|
|
20240726,150800,1138174040,6130,6110,6130,6110,101
|
|
20240726,150700,1137556910,6120,6130,6130,6110,124
|
|
20240726,150600,1136797950,6130,6130,6130,6130,9
|
|
20240726,150500,1136742780,6130,6130,6130,6130,300
|
|
20240726,150400,1134903780,6110,6110,6110,6110,0
|
|
20240726,150300,1134903780,6110,6140,6140,6110,1571
|
|
20240726,150200,1125295220,6140,6130,6140,6130,457
|
|
20240726,150100,1122492500,6120,6120,6120,6120,581
|
|
20240726,150000,1118936780,6120,6130,6130,6120,135
|
|
20240726,145900,1118110330,6130,6130,6130,6130,0
|
|
20240726,145800,1118110330,6130,6130,6130,6130,318
|
|
20240726,145700,1116160990,6130,6130,6130,6130,105
|
|
20240726,145600,1115517340,6130,6130,6130,6130,163
|
|
20240726,145500,1114518150,6120,6110,6120,6110,710
|
|
20240726,145400,1110175050,6120,6120,6120,6120,0
|
|
20240726,145300,1110175050,6120,6110,6120,6110,26
|
|
20240726,145200,1110015970,6110,6110,6110,6110,0
|
|
20240726,145100,1110015970,6110,6110,6110,6110,1
|
|
20240726,145000,1110009860,6110,6100,6110,6100,1660
|
|
20240726,144900,1099869270,6100,6100,6110,6100,306
|
|
20240726,144800,1098002650,6100,6100,6100,6100,7
|
|
20240726,144700,1097959950,6100,6100,6100,6100,20
|
|
20240726,144600,1097837950,6070,6080,6080,6070,1203
|
|
20240726,144500,1090534740,6080,6090,6090,6080,1100
|
|
20240726,144400,1083845890,6090,6090,6090,6090,0
|
|
20240726,144300,1083845890,6090,6100,6100,6090,100
|
|
20240726,144200,1083236330,6100,6150,6150,6100,6462
|
|
20240726,144100,1043650760,6160,6160,6160,6160,0
|
|
20240726,144000,1043650760,6160,6160,6160,6160,215
|
|
20240726,143900,1042326360,6160,6160,6160,6160,280
|
|
20240726,143800,1040601560,6160,6160,6160,6160,0
|
|
20240726,143700,1040601560,6160,6160,6160,6160,0
|
|
20240726,143600,1040601560,6160,6160,6160,6160,10
|
|
20240726,143500,1040539960,6180,6180,6180,6180,0
|
|
20240726,143400,1040539960,6180,6180,6180,6180,1
|
|
20240726,143300,1040533780,6160,6160,6160,6160,0
|
|
20240726,143200,1040533780,6160,6160,6160,6160,0
|
|
20240726,143100,1040533780,6160,6160,6160,6160,20
|
|
20240726,143000,1040410580,6180,6180,6180,6180,0
|
|
20240726,142900,1040410580,6180,6160,6180,6160,193
|
|
20240726,142800,1039219140,6160,6160,6160,6160,50
|
|
20240726,142700,1038911140,6160,6160,6160,6160,306
|
|
20240726,142600,1037026180,6160,6160,6160,6160,50
|
|
20240726,142500,1036718180,6190,6190,6190,6190,3
|
|
20240726,142400,1036699610,6190,6190,6190,6190,0
|
|
20240726,142300,1036699610,6190,6190,6190,6190,0
|
|
20240726,142200,1036699610,6190,6160,6190,6160,186
|
|
20240726,142100,1035553370,6190,6190,6190,6190,0
|
|
20240726,142000,1035553370,6190,6170,6190,6170,104
|
|
20240726,141900,1034911610,6170,6170,6170,6170,0
|
|
20240726,141800,1034911610,6170,6170,6170,6170,0
|
|
20240726,141700,1034911610,6170,6170,6170,6170,3
|
|
20240726,141600,1034893100,6170,6170,6170,6170,0
|
|
20240726,141500,1034893100,6170,6170,6170,6170,6
|
|
20240726,141400,1034856080,6180,6180,6180,6180,2
|
|
20240726,141300,1034843720,6160,6160,6160,6160,0
|
|
20240726,141200,1034843720,6160,6160,6160,6160,120
|
|
20240726,141100,1034104520,6150,6150,6150,6150,0
|
|
20240726,141000,1034104520,6150,6150,6150,6150,0
|
|
20240726,140900,1034104520,6150,6150,6150,6150,0
|
|
20240726,140800,1034104520,6150,6150,6150,6150,0
|
|
20240726,140700,1034104520,6150,6150,6150,6150,0
|
|
20240726,140600,1034104520,6150,6150,6150,6150,0
|
|
20240726,140500,1034104520,6150,6150,6150,6150,0
|
|
20240726,140400,1034104520,6150,6160,6160,6150,1334
|
|
20240726,140300,1025894570,6160,6160,6160,6160,26
|
|
20240726,140200,1025734410,6170,6180,6180,6170,774
|
|
20240726,140100,1020952730,6180,6180,6180,6180,0
|
|
20240726,140000,1020952730,6180,6200,6200,6180,222
|
|
20240726,135900,1019580670,6210,6190,6210,6190,501
|
|
20240726,135800,1016473460,6180,6180,6180,6180,53
|
|
20240726,135700,1016145920,6180,6180,6180,6180,0
|
|
20240726,135600,1016145920,6180,6180,6180,6180,20
|
|
20240726,135500,1016022320,6180,6180,6180,6180,10
|
|
20240726,135400,1015960520,6180,6180,6180,6180,0
|
|
20240726,135300,1015960520,6180,6180,6180,6180,0
|
|
20240726,135200,1015960520,6180,6180,6180,6180,0
|
|
20240726,135100,1015960520,6180,6180,6180,6180,0
|
|
20240726,135000,1015960520,6180,6180,6180,6180,0
|
|
20240726,134900,1015960520,6180,6180,6180,6180,20
|
|
20240726,134800,1015836920,6200,6200,6200,6200,0
|
|
20240726,134700,1015836920,6200,6200,6200,6200,0
|
|
20240726,134600,1015836920,6200,6200,6200,6200,0
|
|
20240726,134500,1015836920,6200,6200,6200,6200,0
|
|
20240726,134400,1015836920,6200,6180,6200,6180,6
|
|
20240726,134300,1015799740,6180,6190,6190,6180,340
|
|
20240726,134200,1013697140,6190,6190,6190,6190,105
|
|
20240726,134100,1013047190,6210,6210,6210,6210,0
|
|
20240726,134000,1013047190,6210,6210,6210,6210,0
|
|
20240726,133900,1013047190,6210,6210,6210,6210,0
|
|
20240726,133800,1013047190,6210,6210,6210,6210,80
|
|
20240726,133700,1012550390,6210,6200,6210,6200,100
|
|
20240726,133600,1011929420,6190,6190,6190,6190,343
|
|
20240726,133500,1009806250,6180,6180,6180,6180,0
|
|
20240726,133400,1009806250,6180,6180,6180,6180,0
|
|
20240726,133300,1009806250,6180,6180,6180,6180,133
|
|
20240726,133200,1008984310,6190,6190,6190,6190,50
|
|
20240726,133100,1008674810,6180,6180,6180,6180,48
|
|
20240726,133000,1008378170,6190,6190,6190,6190,0
|
|
20240726,132900,1008378170,6190,6190,6190,6190,122
|
|
20240726,132800,1007622990,6200,6200,6200,6200,0
|
|
20240726,132700,1007622990,6200,6200,6200,6200,248
|
|
20240726,132600,1006085390,6200,6210,6210,6200,165
|
|
20240726,132500,1005062240,6210,6210,6210,6210,80
|
|
20240726,132400,1004565440,6210,6210,6210,6210,2
|
|
20240726,132300,1004553020,6210,6210,6210,6210,0
|
|
20240726,132200,1004553020,6210,6210,6210,6210,0
|
|
20240726,132100,1004553020,6210,6210,6210,6210,90
|
|
20240726,132000,1003994120,6210,6210,6210,6210,1
|
|
20240726,131900,1003987910,6210,6210,6220,6210,102
|
|
20240726,131800,1003354480,6210,6210,6210,6210,0
|
|
20240726,131700,1003354480,6210,6210,6210,6210,12
|
|
20240726,131600,1003279960,6200,6200,6200,6200,0
|
|
20240726,131500,1003279960,6200,6220,6220,6200,1626
|
|
20240726,131400,993186810,6230,6230,6230,6230,1
|
|
20240726,131300,993180580,6210,6210,6210,6210,70
|
|
20240726,131200,992745880,6220,6220,6220,6220,0
|
|
20240726,131100,992745880,6220,6220,6220,6220,246
|
|
20240726,131000,991215760,6210,6220,6220,6210,501
|
|
20240726,130900,988099550,6220,6220,6220,6220,0
|
|
20240726,130800,988099550,6220,6220,6220,6220,0
|
|
20240726,130700,988099550,6220,6220,6220,6220,1
|
|
20240726,130600,988093330,6220,6230,6230,6210,1445
|
|
20240726,130500,979119810,6230,6230,6230,6230,3
|
|
20240726,130400,979101120,6230,6210,6230,6210,511
|
|
20240726,130300,975927610,6200,6200,6200,6200,0
|
|
20240726,130200,975927610,6200,6200,6200,6200,356
|
|
20240726,130100,973720410,6200,6200,6200,6200,0
|
|
20240726,130000,973720410,6200,6200,6200,6200,0
|
|
20240726,125900,973720410,6200,6210,6210,6200,1976
|
|
20240726,125800,961468990,6220,6210,6220,6210,124
|
|
20240726,125700,960698320,6200,6200,6200,6200,5
|
|
20240726,125600,960667320,6220,6230,6230,6220,103
|
|
20240726,125500,960026630,6230,6210,6230,6210,2042
|
|
20240726,125400,947311230,6230,6230,6230,6230,0
|
|
20240726,125300,947311230,6230,6200,6230,6200,29
|
|
20240726,125200,947130830,6170,6170,6170,6170,0
|
|
20240726,125100,947130830,6170,6170,6170,6170,0
|
|
20240726,125000,947130830,6170,6210,6210,6170,10757
|
|
20240726,124900,880654480,6240,6240,6240,6240,1
|
|
20240726,124800,880648240,6240,6240,6240,6240,0
|
|
20240726,124700,880648240,6240,6240,6250,6240,301
|
|
20240726,124600,878769960,6240,6240,6240,6240,53
|
|
20240726,124500,878439240,6240,6240,6240,6240,272
|
|
20240726,124400,876741960,6230,6230,6230,6230,186
|
|
20240726,124300,875583180,6210,6210,6210,6210,0
|
|
20240726,124200,875583180,6210,6210,6210,6210,1
|
|
20240726,124100,875576970,6200,6200,6200,6200,0
|
|
20240726,124000,875576970,6200,6200,6200,6200,1502
|
|
20240726,123900,866264570,6200,6240,6240,6200,93
|
|
20240726,123800,865686940,6240,6240,6240,6240,0
|
|
20240726,123700,865686940,6240,6240,6240,6240,303
|
|
20240726,123600,863796220,6240,6240,6240,6240,0
|
|
20240726,123500,863796220,6240,6220,6240,6220,950
|
|
20240726,123400,857872540,6210,6210,6210,6210,0
|
|
20240726,123300,857872540,6210,6210,6210,6210,0
|
|
20240726,123200,857872540,6210,6210,6210,6210,0
|
|
20240726,123100,857872540,6210,6230,6230,6210,172
|
|
20240726,123000,856802560,6230,6230,6230,6230,50
|
|
20240726,122900,856491060,6230,6230,6230,6230,10
|
|
20240726,122800,856428760,6210,6210,6210,6210,52
|
|
20240726,122700,856105840,6210,6210,6210,6210,0
|
|
20240726,122600,856105840,6210,6210,6210,6210,6
|
|
20240726,122500,856068580,6210,6210,6210,6210,0
|
|
20240726,122400,856068580,6210,6210,6210,6210,0
|
|
20240726,122300,856068580,6210,6210,6210,6210,0
|
|
20240726,122200,856068580,6210,6210,6210,6210,20
|
|
20240726,122100,855944380,6210,6210,6210,6210,200
|
|
20240726,122000,854702380,6230,6230,6230,6230,50
|
|
20240726,121900,854390880,6230,6230,6230,6230,604
|
|
20240726,121800,850627960,6220,6220,6220,6220,7
|
|
20240726,121700,850584420,6220,6210,6220,6210,1032
|
|
20240726,121600,844170550,6210,6200,6210,6200,1286
|
|
20240726,121500,836196000,6200,6200,6200,6200,200
|
|
20240726,121400,834956000,6220,6220,6220,6220,0
|
|
20240726,121300,834956000,6220,6220,6220,6220,1
|
|
20240726,121200,834949780,6220,6220,6220,6220,5
|
|
20240726,121100,834918680,6220,6210,6220,6200,936
|
|
20240726,121000,829110760,6220,6250,6250,6220,1910
|
|
20240726,120900,817203060,6260,6260,6270,6260,70
|
|
20240726,120800,816764560,6260,6250,6260,6250,1174
|
|
20240726,120700,809420270,6250,6250,6250,6250,7
|
|
20240726,120600,809376520,6250,6250,6250,6250,20
|
|
20240726,120500,809251520,6260,6260,6260,6260,1
|
|
20240726,120400,809245260,6240,6240,6240,6240,0
|
|
20240726,120300,809245260,6240,6240,6240,6240,0
|
|
20240726,120200,809245260,6240,6250,6250,6240,31
|
|
20240726,120100,809051810,6240,6240,6240,6240,10
|
|
20240726,120000,808989410,6230,6230,6230,6230,0
|
|
20240726,115900,808989410,6230,6260,6260,6230,190
|
|
20240726,115800,807802710,6260,6250,6260,6250,36
|
|
20240726,115700,807577410,6250,6250,6260,6250,181
|
|
20240726,115600,806445990,6260,6240,6260,6240,382
|
|
20240726,115500,804058700,6230,6230,6230,6230,0
|
|
20240726,115400,804058700,6230,6230,6240,6230,1372
|
|
20240726,115300,795499150,6220,6220,6220,6220,2
|
|
20240726,115200,795486710,6220,6220,6220,6220,0
|
|
20240726,115100,795486710,6220,6210,6230,6210,595
|
|
20240726,115000,791785530,6200,6200,6200,6170,1586
|
|
20240726,114900,781988470,6200,6200,6200,6200,131
|
|
20240726,114800,781176270,6240,6210,6240,6200,3201
|
|
20240726,114700,761325290,6240,6250,6250,6210,7350
|
|
20240726,114600,715390250,6260,6260,6270,6260,1212
|
|
20240726,114500,707801820,6270,6270,6270,6260,1892
|
|
20240726,114400,695941180,6280,6280,6280,6280,20
|
|
20240726,114300,695815580,6280,6280,6280,6270,189
|
|
20240726,114200,694628840,6280,6260,6290,6250,3938
|
|
20240726,114100,669910450,6260,6230,6260,6220,3705
|
|
20240726,114000,646774510,6230,6230,6230,6230,8
|
|
20240726,113900,646724670,6220,6220,6220,6210,210
|
|
20240726,113800,645418500,6230,6230,6230,6230,0
|
|
20240726,113700,645418500,6230,6230,6230,6200,76
|
|
20240726,113600,644947060,6230,6230,6230,6230,138
|
|
20240726,113500,644087320,6220,6200,6220,6200,2092
|
|
20240726,113400,631098930,6180,6180,6180,6180,2
|
|
20240726,113300,631086570,6190,6200,6200,6190,497
|
|
20240726,113200,628006970,6200,6200,6200,6200,0
|
|
20240726,113100,628006970,6200,6200,6200,6200,0
|
|
20240726,113000,628006970,6200,6200,6200,6200,0
|
|
20240726,112900,628006970,6200,6200,6200,6200,0
|
|
20240726,112800,628006970,6200,6200,6200,6200,0
|
|
20240726,112700,628006970,6200,6200,6200,6200,71
|
|
20240726,112600,627566770,6200,6210,6210,6200,3211
|
|
20240726,112500,607657610,6220,6220,6220,6220,525
|
|
20240726,112400,604392110,6220,6180,6220,6180,2775
|
|
20240726,112300,587190650,6180,6180,6180,6180,114
|
|
20240726,112200,586486130,6180,6180,6180,6180,1
|
|
20240726,112100,586479950,6180,6180,6180,6180,106
|
|
20240726,112000,585824870,6180,6180,6180,6180,750
|
|
20240726,111900,581189870,6180,6180,6180,6180,11
|
|
20240726,111800,581121890,6190,6190,6190,6190,10
|
|
20240726,111700,581059990,6180,6180,6180,6180,0
|
|
20240726,111600,581059990,6180,6190,6190,6180,249
|
|
20240726,111500,579519170,6170,6170,6170,6170,0
|
|
20240726,111400,579519170,6170,6170,6170,6170,3
|
|
20240726,111300,579500660,6200,6200,6200,6200,0
|
|
20240726,111200,579500660,6200,6200,6200,6200,95
|
|
20240726,111100,578911660,6200,6190,6200,6190,188
|
|
20240726,111000,577746310,6190,6190,6190,6190,16
|
|
20240726,110900,577647270,6190,6190,6190,6190,22
|
|
20240726,110800,577511090,6190,6190,6190,6190,188
|
|
20240726,110700,576347370,6170,6170,6170,6170,26
|
|
20240726,110600,576186950,6160,6160,6160,6160,400
|
|
20240726,110500,573722950,6160,6160,6160,6160,5
|
|
20240726,110400,573692150,6170,6170,6170,6170,4
|
|
20240726,110300,573667470,6170,6170,6170,6170,3
|
|
20240726,110200,573648960,6170,6170,6170,6170,10
|
|
20240726,110100,573587260,6170,6160,6170,6160,20
|
|
20240726,110000,573463960,6160,6160,6160,6160,201
|
|
20240726,105900,572225800,6160,6170,6170,6160,134
|
|
20240726,105800,571399220,6180,6180,6180,6180,612
|
|
20240726,105700,567617060,6180,6170,6180,6170,843
|
|
20240726,105600,562412320,6160,6170,6170,6160,395
|
|
20240726,105500,559977560,6170,6180,6180,6170,366
|
|
20240726,105400,557715690,6180,6180,6200,6180,704
|
|
20240726,105300,553364950,6180,6180,6180,6180,116
|
|
20240726,105200,552648070,6180,6200,6210,6180,1378
|
|
20240726,105100,544103020,6210,6210,6210,6210,2
|
|
20240726,105000,544090600,6220,6220,6220,6220,0
|
|
20240726,104900,544090600,6220,6220,6230,6220,3503
|
|
20240726,104800,522270350,6220,6210,6230,6210,2329
|
|
20240726,104700,507793330,6200,6200,6200,6200,2545
|
|
20240726,104600,492014330,6190,6170,6190,6170,699
|
|
20240726,104500,487690980,6170,6170,6170,6170,220
|
|
20240726,104400,486333580,6180,6180,6180,6180,0
|
|
20240726,104300,486333580,6180,6180,6180,6180,184
|
|
20240726,104200,485196460,6190,6170,6190,6170,1243
|
|
20240726,104100,477505720,6170,6170,6170,6170,116
|
|
20240726,104000,476790000,6180,6180,6180,6180,0
|
|
20240726,103900,476790000,6180,6180,6180,6180,193
|
|
20240726,103800,475597260,6180,6180,6180,6180,130
|
|
20240726,103700,474793860,6170,6190,6190,6170,68
|
|
20240726,103600,474374200,6190,6190,6190,6190,850
|
|
20240726,103500,469112700,6190,6190,6190,6190,0
|
|
20240726,103400,469112700,6190,6190,6200,6190,303
|
|
20240726,103300,467236880,6170,6160,6170,6160,896
|
|
20240726,103200,461712290,6160,6160,6160,6160,0
|
|
20240726,103100,461712290,6160,6160,6160,6160,5
|
|
20240726,103000,461681490,6160,6160,6160,6160,320
|
|
20240726,102900,459710290,6160,6160,6160,6160,21
|
|
20240726,102800,459580930,6160,6160,6160,6160,500
|
|
20240726,102700,456500930,6160,6170,6170,6160,1090
|
|
20240726,102600,449786460,6170,6160,6170,6160,472
|
|
20240726,102500,446878480,6160,6170,6190,6160,462
|
|
20240726,102400,444028030,6190,6190,6190,6190,0
|
|
20240726,102300,444028030,6190,6190,6190,6190,202
|
|
20240726,102200,442777650,6190,6200,6200,6180,548
|
|
20240726,102100,439390520,6200,6200,6210,6180,162
|
|
20240726,102000,438387100,6200,6210,6210,6180,223
|
|
20240726,101900,437004260,6210,6200,6210,6170,1649
|
|
20240726,101800,426790760,6190,6200,6200,6190,215
|
|
20240726,101700,425459560,6210,6170,6230,6170,10342
|
|
20240726,101600,361377610,6180,6160,6180,6160,1175
|
|
20240726,101500,354125140,6160,6150,6160,6150,482
|
|
20240726,101400,351158530,6150,6150,6150,6150,131
|
|
20240726,101300,350352880,6150,6160,6160,6150,40
|
|
20240726,101200,350106830,6160,6140,6160,6140,630
|
|
20240726,101100,346232930,6130,6120,6130,6120,69
|
|
20240726,101000,345810250,6120,6140,6150,6120,934
|
|
20240726,100900,340070260,6140,6140,6140,6130,319
|
|
20240726,100800,338111700,6140,6140,6140,6140,1
|
|
20240726,100700,338105560,6120,6120,6150,6120,19412
|
|
20240726,100600,219294670,6100,6100,6100,6090,962
|
|
20240726,100500,213428970,6120,6120,6130,6120,416
|
|
20240726,100400,210880460,6100,6100,6100,6100,0
|
|
20240726,100300,210880460,6100,6100,6110,6100,226
|
|
20240726,100200,209500360,6110,6110,6110,6110,3
|
|
20240726,100100,209482030,6110,6110,6110,6110,2
|
|
20240726,100000,209469810,6110,6090,6110,6090,500
|
|
20240726,095900,206417880,6080,6100,6100,6080,1994
|
|
20240726,095800,194288080,6120,6120,6130,6100,673
|
|
20240726,095700,190171280,6110,6100,6110,6100,394
|
|
20240726,095600,187765660,6100,6080,6100,6080,1144
|
|
20240726,095500,180801680,6080,6070,6080,6070,823
|
|
20240726,095400,175797920,6070,6030,6070,6030,3276
|
|
20240726,095300,155974170,6030,6030,6030,6030,151
|
|
20240726,095200,155063640,6030,6040,6040,6020,206
|
|
20240726,095100,153823440,6040,6050,6050,6040,5
|
|
20240726,095000,153793230,6050,6050,6050,6050,0
|
|
20240726,094900,153793230,6050,6040,6050,6040,2337
|
|
20240726,094800,139665670,6040,6040,6040,6040,0
|
|
20240726,094700,139665670,6040,6040,6040,6040,0
|
|
20240726,094600,139665670,6040,6030,6040,6030,100
|
|
20240726,094500,139061750,5990,6000,6010,5990,1950
|
|
20240726,094400,127364170,5990,5990,5990,5990,193
|
|
20240726,094300,126208100,6000,6000,6000,6000,167
|
|
20240726,094200,125206100,6000,6020,6020,6000,2137
|
|
20240726,094100,112376990,6020,6030,6030,6020,150
|
|
20240726,094000,111473790,6030,6040,6040,6030,39
|
|
20240726,093900,111238350,6050,6050,6050,6050,0
|
|
20240726,093800,111238350,6050,6040,6050,6040,507
|
|
20240726,093700,108172800,6050,6050,6050,6050,0
|
|
20240726,093600,108172800,6050,6030,6050,6030,1356
|
|
20240726,093500,99977290,6000,6020,6020,6000,580
|
|
20240726,093400,96495690,6020,6020,6020,6020,331
|
|
20240726,093300,94503070,6010,5990,6010,5990,461
|
|
20240726,093200,91734260,6010,6010,6010,6010,12
|
|
20240726,093100,91662140,6020,5990,6020,5990,2500
|
|
20240726,093000,76625170,5990,5970,5990,5970,230
|
|
20240726,092900,75249780,5980,5980,5980,5980,0
|
|
20240726,092800,75249780,5980,5980,5980,5980,10
|
|
20240726,092700,75189980,5990,5980,5990,5980,501
|
|
20240726,092600,72189100,5980,5990,5990,5980,562
|
|
20240726,092500,68823230,5990,5990,5990,5990,3
|
|
20240726,092400,68805260,5990,6000,6000,5990,351
|
|
20240726,092300,66702760,6000,6020,6020,6000,1289
|
|
20240726,092200,58968160,6010,6010,6010,6000,1510
|
|
20240726,092100,49893160,6010,6000,6010,6000,301
|
|
20240726,092000,48084160,6030,6030,6030,6010,181
|
|
20240726,091900,46993730,6040,6000,6040,6000,243
|
|
20240726,091800,45532570,6030,6020,6040,6000,706
|
|
20240726,091700,41277800,6020,6020,6020,6020,12
|
|
20240726,091600,41205560,6010,6010,6010,6010,52
|
|
20240726,091500,40893040,6010,6010,6010,6010,2
|
|
20240726,091400,40881020,5990,5990,5990,5990,0
|
|
20240726,091300,40881020,5990,5990,5990,5990,0
|
|
20240726,091200,40881020,5990,5980,6010,5970,1302
|
|
20240726,091100,33071780,5980,5970,5980,5970,165
|
|
20240726,091000,32086080,5980,5980,5980,5980,242
|
|
20240726,090900,30638920,5970,5960,5970,5960,985
|
|
20240726,090800,24767510,5960,5960,5960,5960,219
|
|
20240726,090700,23462270,5950,5950,5950,5950,2
|
|
20240726,090600,23450370,5950,5940,5950,5940,697
|
|
20240726,090500,19308870,5940,5940,5940,5940,0
|
|
20240726,090400,19308870,5940,5940,5940,5940,505
|
|
20240726,090300,16309170,5940,5940,5940,5940,16
|
|
20240726,090200,16214130,5940,5940,5940,5940,11
|
|
20240726,090100,16148790,5940,5940,5950,5910,641
|
|
20240726,090000,12355100,5930,5900,5930,5900,1868
|