672 lines
32 KiB
CSV
672 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240726,200900,1349402820,8510,8510,8510,8510,2892
|
|
20240726,200800,1349402820,8510,8510,8510,8510,0
|
|
20240726,200700,1349402820,8510,8510,8510,8510,0
|
|
20240726,200600,1349402820,8510,8510,8510,8510,0
|
|
20240726,200500,1349402820,8510,8510,8510,8510,0
|
|
20240726,200400,1349402820,8510,8510,8510,8510,0
|
|
20240726,200300,1349402820,8510,8510,8510,8510,0
|
|
20240726,200200,1349402820,8510,8510,8510,8510,0
|
|
20240726,200100,1349402820,8510,8510,8510,8510,0
|
|
20240726,200000,1349402820,8510,8510,8510,8510,0
|
|
20240726,195900,1349402820,8510,8510,8510,8510,0
|
|
20240726,195800,1349402820,8510,8510,8510,8510,0
|
|
20240726,195700,1349402820,8510,8510,8510,8510,0
|
|
20240726,195600,1349402820,8510,8510,8510,8510,0
|
|
20240726,195500,1349402820,8510,8510,8510,8510,0
|
|
20240726,195400,1349402820,8510,8510,8510,8510,0
|
|
20240726,195300,1349402820,8510,8510,8510,8510,0
|
|
20240726,195200,1349402820,8510,8510,8510,8510,0
|
|
20240726,195100,1349402820,8510,8510,8510,8510,0
|
|
20240726,195000,1349402820,8510,8510,8510,8510,0
|
|
20240726,194900,1349402820,8510,8510,8510,8510,0
|
|
20240726,194800,1349402820,8510,8510,8510,8510,0
|
|
20240726,194700,1349402820,8510,8510,8510,8510,0
|
|
20240726,194600,1349402820,8510,8510,8510,8510,0
|
|
20240726,194500,1349402820,8510,8510,8510,8510,0
|
|
20240726,194400,1349402820,8510,8510,8510,8510,0
|
|
20240726,194300,1349402820,8510,8510,8510,8510,0
|
|
20240726,194200,1349402820,8510,8510,8510,8510,0
|
|
20240726,194100,1349402820,8510,8510,8510,8510,0
|
|
20240726,194000,1349402820,8510,8510,8510,8510,0
|
|
20240726,193900,1349402820,8510,8510,8510,8510,2892
|
|
20240726,193800,1349402820,8510,8510,8510,8510,0
|
|
20240726,193700,1349402820,8510,8510,8510,8510,0
|
|
20240726,193600,1349402820,8510,8510,8510,8510,0
|
|
20240726,193500,1349402820,8510,8510,8510,8510,0
|
|
20240726,193400,1349402820,8510,8510,8510,8510,0
|
|
20240726,193300,1349402820,8510,8510,8510,8510,0
|
|
20240726,193200,1349402820,8510,8510,8510,8510,0
|
|
20240726,193100,1349402820,8510,8510,8510,8510,0
|
|
20240726,193000,1349402820,8510,8510,8510,8510,0
|
|
20240726,192900,1349402820,8510,8510,8510,8510,0
|
|
20240726,192800,1349402820,8510,8510,8510,8510,0
|
|
20240726,192700,1349402820,8510,8510,8510,8510,0
|
|
20240726,192600,1349402820,8510,8510,8510,8510,0
|
|
20240726,192500,1349402820,8510,8510,8510,8510,0
|
|
20240726,192400,1349402820,8510,8510,8510,8510,0
|
|
20240726,192300,1349402820,8510,8510,8510,8510,0
|
|
20240726,192200,1349402820,8510,8510,8510,8510,0
|
|
20240726,192100,1349402820,8510,8510,8510,8510,0
|
|
20240726,192000,1349402820,8510,8510,8510,8510,0
|
|
20240726,191900,1349402820,8510,8510,8510,8510,0
|
|
20240726,191800,1349402820,8510,8510,8510,8510,0
|
|
20240726,191700,1349402820,8510,8510,8510,8510,0
|
|
20240726,191600,1349402820,8510,8510,8510,8510,0
|
|
20240726,191500,1349402820,8510,8510,8510,8510,0
|
|
20240726,191400,1349402820,8510,8510,8510,8510,0
|
|
20240726,191300,1349402820,8510,8510,8510,8510,0
|
|
20240726,191200,1349402820,8510,8510,8510,8510,0
|
|
20240726,191100,1349402820,8510,8510,8510,8510,0
|
|
20240726,191000,1349402820,8510,8510,8510,8510,0
|
|
20240726,190900,1349402820,8510,8510,8510,8510,2892
|
|
20240726,190800,1349402820,8510,8510,8510,8510,0
|
|
20240726,190700,1349402820,8510,8510,8510,8510,0
|
|
20240726,190600,1349402820,8510,8510,8510,8510,0
|
|
20240726,190500,1349402820,8510,8510,8510,8510,0
|
|
20240726,190400,1349402820,8510,8510,8510,8510,0
|
|
20240726,190300,1349402820,8510,8510,8510,8510,0
|
|
20240726,190200,1349402820,8510,8510,8510,8510,0
|
|
20240726,190100,1349402820,8510,8510,8510,8510,0
|
|
20240726,190000,1349402820,8510,8510,8510,8510,0
|
|
20240726,185900,1349402820,8510,8510,8510,8510,0
|
|
20240726,185800,1349402820,8510,8510,8510,8510,0
|
|
20240726,185700,1349402820,8510,8510,8510,8510,0
|
|
20240726,185600,1349402820,8510,8510,8510,8510,0
|
|
20240726,185500,1349402820,8510,8510,8510,8510,0
|
|
20240726,185400,1349402820,8510,8510,8510,8510,0
|
|
20240726,185300,1349402820,8510,8510,8510,8510,0
|
|
20240726,185200,1349402820,8510,8510,8510,8510,0
|
|
20240726,185100,1349402820,8510,8510,8510,8510,0
|
|
20240726,185000,1349402820,8510,8510,8510,8510,0
|
|
20240726,184900,1349402820,8510,8510,8510,8510,0
|
|
20240726,184800,1349402820,8510,8510,8510,8510,0
|
|
20240726,184700,1349402820,8510,8510,8510,8510,0
|
|
20240726,184600,1349402820,8510,8510,8510,8510,0
|
|
20240726,184500,1349402820,8510,8510,8510,8510,0
|
|
20240726,184400,1349402820,8510,8510,8510,8510,0
|
|
20240726,184300,1349402820,8510,8510,8510,8510,0
|
|
20240726,184200,1349402820,8510,8510,8510,8510,0
|
|
20240726,184100,1349402820,8510,8510,8510,8510,0
|
|
20240726,184000,1349402820,8510,8510,8510,8510,0
|
|
20240726,183900,1349402820,8510,8510,8510,8510,2892
|
|
20240726,183800,1349402820,8510,8510,8510,8510,0
|
|
20240726,183700,1349402820,8510,8510,8510,8510,0
|
|
20240726,183600,1349402820,8510,8510,8510,8510,0
|
|
20240726,183500,1349402820,8510,8510,8510,8510,0
|
|
20240726,183400,1349402820,8510,8510,8510,8510,0
|
|
20240726,183300,1349402820,8510,8510,8510,8510,0
|
|
20240726,183200,1349402820,8510,8510,8510,8510,0
|
|
20240726,183100,1349402820,8510,8510,8510,8510,0
|
|
20240726,183000,1349402820,8510,8510,8510,8510,0
|
|
20240726,182900,1349402820,8510,8510,8510,8510,0
|
|
20240726,182800,1349402820,8510,8510,8510,8510,0
|
|
20240726,182700,1349402820,8510,8510,8510,8510,0
|
|
20240726,182600,1349402820,8510,8510,8510,8510,0
|
|
20240726,182500,1349402820,8510,8510,8510,8510,0
|
|
20240726,182400,1349402820,8510,8510,8510,8510,0
|
|
20240726,182300,1349402820,8510,8510,8510,8510,0
|
|
20240726,182200,1349402820,8510,8510,8510,8510,0
|
|
20240726,182100,1349402820,8510,8510,8510,8510,0
|
|
20240726,182000,1349402820,8510,8510,8510,8510,0
|
|
20240726,181900,1349402820,8510,8510,8510,8510,0
|
|
20240726,181800,1349402820,8510,8510,8510,8510,0
|
|
20240726,181700,1349402820,8510,8510,8510,8510,0
|
|
20240726,181600,1349402820,8510,8510,8510,8510,0
|
|
20240726,181500,1349402820,8510,8510,8510,8510,0
|
|
20240726,181400,1349402820,8510,8510,8510,8510,0
|
|
20240726,181300,1349402820,8510,8510,8510,8510,0
|
|
20240726,181200,1349402820,8510,8510,8510,8510,0
|
|
20240726,181100,1349402820,8510,8510,8510,8510,0
|
|
20240726,181000,1349402820,8510,8510,8510,8510,0
|
|
20240726,180900,1349402820,8510,8510,8510,8510,2892
|
|
20240726,180800,1349402820,8510,8510,8510,8510,0
|
|
20240726,180700,1349402820,8510,8510,8510,8510,0
|
|
20240726,180600,1349402820,8510,8510,8510,8510,0
|
|
20240726,180500,1349402820,8510,8510,8510,8510,0
|
|
20240726,180400,1349402820,8510,8510,8510,8510,0
|
|
20240726,180300,1349402820,8510,8510,8510,8510,0
|
|
20240726,180200,1349402820,8510,8510,8510,8510,0
|
|
20240726,180100,1349402820,8510,8510,8510,8510,0
|
|
20240726,180000,1349402820,8510,8510,8510,8510,0
|
|
20240726,175900,1349402820,8510,8510,8510,8510,0
|
|
20240726,175800,1349402820,8510,8510,8510,8510,0
|
|
20240726,175700,1349402820,8510,8510,8510,8510,0
|
|
20240726,175600,1349402820,8510,8510,8510,8510,0
|
|
20240726,175500,1349402820,8510,8510,8510,8510,0
|
|
20240726,175400,1349402820,8510,8510,8510,8510,0
|
|
20240726,175300,1349402820,8510,8510,8510,8510,0
|
|
20240726,175200,1349402820,8510,8510,8510,8510,0
|
|
20240726,175100,1349402820,8510,8510,8510,8510,0
|
|
20240726,175000,1349402820,8510,8510,8510,8510,0
|
|
20240726,174900,1349402820,8510,8510,8510,8510,0
|
|
20240726,174800,1349402820,8510,8510,8510,8510,0
|
|
20240726,174700,1349402820,8510,8510,8510,8510,0
|
|
20240726,174600,1349402820,8510,8510,8510,8510,0
|
|
20240726,174500,1349402820,8510,8510,8510,8510,0
|
|
20240726,174400,1349402820,8510,8510,8510,8510,0
|
|
20240726,174300,1349402820,8510,8510,8510,8510,0
|
|
20240726,174200,1349402820,8510,8510,8510,8510,0
|
|
20240726,174100,1349402820,8510,8510,8510,8510,0
|
|
20240726,174000,1349402820,8510,8510,8510,8510,0
|
|
20240726,173900,1349402820,8510,8510,8510,8510,2892
|
|
20240726,173800,1349402820,8510,8510,8510,8510,0
|
|
20240726,173700,1349402820,8510,8510,8510,8510,0
|
|
20240726,173600,1349402820,8510,8510,8510,8510,0
|
|
20240726,173500,1349402820,8510,8510,8510,8510,0
|
|
20240726,173400,1349402820,8510,8510,8510,8510,0
|
|
20240726,173300,1349402820,8510,8510,8510,8510,0
|
|
20240726,173200,1349402820,8510,8510,8510,8510,0
|
|
20240726,173100,1349402820,8510,8510,8510,8510,0
|
|
20240726,173000,1349402820,8510,8510,8510,8510,0
|
|
20240726,172900,1349402820,8510,8510,8510,8510,0
|
|
20240726,172800,1349402820,8510,8510,8510,8510,0
|
|
20240726,172700,1349402820,8510,8510,8510,8510,0
|
|
20240726,172600,1349402820,8510,8510,8510,8510,0
|
|
20240726,172500,1349402820,8510,8510,8510,8510,0
|
|
20240726,172400,1349402820,8510,8510,8510,8510,0
|
|
20240726,172300,1349402820,8510,8510,8510,8510,0
|
|
20240726,172200,1349402820,8510,8510,8510,8510,0
|
|
20240726,172100,1349402820,8510,8510,8510,8510,0
|
|
20240726,172000,1349402820,8510,8510,8510,8510,0
|
|
20240726,171900,1349402820,8510,8510,8510,8510,0
|
|
20240726,171800,1349402820,8510,8510,8510,8510,0
|
|
20240726,171700,1349402820,8510,8510,8510,8510,0
|
|
20240726,171600,1349402820,8510,8510,8510,8510,0
|
|
20240726,171500,1349402820,8510,8510,8510,8510,0
|
|
20240726,171400,1349402820,8510,8510,8510,8510,0
|
|
20240726,171300,1349402820,8510,8510,8510,8510,0
|
|
20240726,171200,1349402820,8510,8510,8510,8510,0
|
|
20240726,171100,1349402820,8510,8510,8510,8510,0
|
|
20240726,171000,1349402820,8510,8510,8510,8510,0
|
|
20240726,170900,1349402820,8510,8510,8510,8510,2892
|
|
20240726,170800,1349402820,8510,8510,8510,8510,0
|
|
20240726,170700,1349402820,8510,8510,8510,8510,0
|
|
20240726,170600,1349402820,8510,8510,8510,8510,0
|
|
20240726,170500,1349402820,8510,8510,8510,8510,0
|
|
20240726,170400,1349402820,8510,8510,8510,8510,0
|
|
20240726,170300,1349402820,8510,8510,8510,8510,0
|
|
20240726,170200,1349402820,8510,8510,8510,8510,0
|
|
20240726,170100,1349402820,8510,8510,8510,8510,0
|
|
20240726,170000,1349402820,8510,8510,8510,8510,0
|
|
20240726,165900,1349402820,8510,8510,8510,8510,0
|
|
20240726,165800,1349402820,8510,8510,8510,8510,0
|
|
20240726,165700,1349402820,8510,8510,8510,8510,0
|
|
20240726,165600,1349402820,8510,8510,8510,8510,0
|
|
20240726,165500,1349402820,8510,8510,8510,8510,0
|
|
20240726,165400,1349402820,8510,8510,8510,8510,0
|
|
20240726,165300,1349402820,8510,8510,8510,8510,0
|
|
20240726,165200,1349402820,8510,8510,8510,8510,0
|
|
20240726,165100,1349402820,8510,8510,8510,8510,0
|
|
20240726,165000,1349402820,8510,8510,8510,8510,0
|
|
20240726,164900,1349402820,8510,8510,8510,8510,0
|
|
20240726,164800,1349402820,8510,8510,8510,8510,0
|
|
20240726,164700,1349402820,8510,8510,8510,8510,0
|
|
20240726,164600,1349402820,8510,8510,8510,8510,0
|
|
20240726,164500,1349402820,8510,8510,8510,8510,0
|
|
20240726,164400,1349402820,8510,8510,8510,8510,0
|
|
20240726,164300,1349402820,8510,8510,8510,8510,0
|
|
20240726,164200,1349402820,8510,8510,8510,8510,0
|
|
20240726,164100,1349402820,8510,8510,8510,8510,0
|
|
20240726,164000,1349402820,8510,8510,8510,8510,0
|
|
20240726,163900,1349402820,8510,8510,8510,8510,2892
|
|
20240726,163800,1349402820,8510,8510,8510,8510,0
|
|
20240726,163700,1349402820,8510,8510,8510,8510,0
|
|
20240726,163600,1349402820,8510,8510,8510,8510,0
|
|
20240726,163500,1349402820,8510,8510,8510,8510,0
|
|
20240726,163400,1349402820,8510,8510,8510,8510,0
|
|
20240726,163300,1349402820,8510,8510,8510,8510,0
|
|
20240726,163200,1349402820,8510,8510,8510,8510,0
|
|
20240726,163100,1349402820,8510,8510,8510,8510,0
|
|
20240726,163000,1349402820,8510,8510,8510,8510,0
|
|
20240726,162900,1349402820,8510,8510,8510,8510,0
|
|
20240726,162800,1349402820,8510,8510,8510,8510,0
|
|
20240726,162700,1349402820,8510,8510,8510,8510,0
|
|
20240726,162600,1349402820,8510,8510,8510,8510,0
|
|
20240726,162500,1349402820,8510,8510,8510,8510,0
|
|
20240726,162400,1349402820,8510,8510,8510,8510,0
|
|
20240726,162300,1349402820,8510,8510,8510,8510,0
|
|
20240726,162200,1349402820,8510,8510,8510,8510,0
|
|
20240726,162100,1349402820,8510,8510,8510,8510,0
|
|
20240726,162000,1349402820,8510,8510,8510,8510,0
|
|
20240726,161900,1349402820,8510,8510,8510,8510,0
|
|
20240726,161800,1349402820,8510,8510,8510,8510,0
|
|
20240726,161700,1349402820,8510,8510,8510,8510,0
|
|
20240726,161600,1349402820,8510,8510,8510,8510,0
|
|
20240726,161500,1349402820,8510,8510,8510,8510,0
|
|
20240726,161400,1349402820,8510,8510,8510,8510,0
|
|
20240726,161300,1349402820,8510,8510,8510,8510,0
|
|
20240726,161200,1349402820,8510,8510,8510,8510,0
|
|
20240726,161100,1349402820,8510,8510,8510,8510,0
|
|
20240726,161000,1349402820,8510,8510,8510,8510,0
|
|
20240726,160900,1349402820,8510,8510,8510,8510,2892
|
|
20240726,160800,1349402820,8510,8510,8510,8510,0
|
|
20240726,160700,1349402820,8510,8510,8510,8510,0
|
|
20240726,160600,1349402820,8510,8510,8510,8510,0
|
|
20240726,160500,1349402820,8510,8510,8510,8510,0
|
|
20240726,160400,1349402820,8510,8510,8510,8510,0
|
|
20240726,160300,1349402820,8510,8510,8510,8510,0
|
|
20240726,160200,1349402820,8510,8510,8510,8510,0
|
|
20240726,160100,1349402820,8510,8510,8510,8510,0
|
|
20240726,160000,1349402820,8510,8510,8510,8510,0
|
|
20240726,155900,1349402820,8510,8510,8510,8510,0
|
|
20240726,155800,1349402820,8510,8510,8510,8510,0
|
|
20240726,155700,1349402820,8510,8510,8510,8510,0
|
|
20240726,155600,1349402820,8510,8510,8510,8510,0
|
|
20240726,155500,1349402820,8510,8510,8510,8510,0
|
|
20240726,155400,1349402820,8510,8510,8510,8510,0
|
|
20240726,155300,1349402820,8510,8510,8510,8510,0
|
|
20240726,155200,1349402820,8510,8510,8510,8510,0
|
|
20240726,155100,1349402820,8510,8510,8510,8510,0
|
|
20240726,155000,1349402820,8510,8510,8510,8510,0
|
|
20240726,154900,1349402820,8510,8510,8510,8510,0
|
|
20240726,154800,1349402820,8510,8510,8510,8510,0
|
|
20240726,154700,1349402820,8510,8510,8510,8510,0
|
|
20240726,154600,1349402820,8510,8510,8510,8510,0
|
|
20240726,154500,1349402820,8510,8510,8510,8510,0
|
|
20240726,154400,1349402820,8510,8510,8510,8510,0
|
|
20240726,154300,1349402820,8510,8510,8510,8510,0
|
|
20240726,154200,1349402820,8510,8510,8510,8510,0
|
|
20240726,154100,1349402820,8510,8510,8510,8510,0
|
|
20240726,154000,1349402820,8510,8510,8510,8510,0
|
|
20240726,153900,1349402820,8510,8510,8510,8510,2892
|
|
20240726,153800,1349402820,8510,8510,8510,8510,0
|
|
20240726,153700,1349402820,8510,8510,8510,8510,0
|
|
20240726,153600,1349402820,8510,8510,8510,8510,0
|
|
20240726,153500,1349402820,8510,8510,8510,8510,0
|
|
20240726,153400,1349402820,8510,8510,8510,8510,0
|
|
20240726,153300,1349402820,8510,8510,8510,8510,0
|
|
20240726,153200,1349402820,8510,8510,8510,8510,0
|
|
20240726,153100,1349402820,8510,8510,8510,8510,0
|
|
20240726,153000,1349402820,8510,8510,8510,8510,2892
|
|
20240726,152900,1324791900,8540,8540,8540,8540,0
|
|
20240726,152800,1324791900,8540,8540,8540,8540,0
|
|
20240726,152700,1324791900,8540,8540,8540,8540,0
|
|
20240726,152600,1324791900,8540,8540,8540,8540,0
|
|
20240726,152500,1324791900,8540,8540,8540,8540,0
|
|
20240726,152400,1324791900,8540,8540,8540,8540,0
|
|
20240726,152300,1324791900,8540,8540,8540,8540,0
|
|
20240726,152200,1324791900,8540,8540,8540,8540,0
|
|
20240726,152100,1324791900,8540,8540,8540,8540,0
|
|
20240726,152000,1324791900,8540,8540,8540,8540,0
|
|
20240726,151900,1324791900,8540,8580,8580,8540,1055
|
|
20240726,151800,1315771750,8600,8610,8610,8600,147
|
|
20240726,151700,1314506400,8600,8610,8610,8600,1076
|
|
20240726,151600,1305244650,8610,8610,8610,8610,1136
|
|
20240726,151500,1295463690,8610,8600,8620,8600,1050
|
|
20240726,151400,1286423070,8610,8630,8630,8590,1343
|
|
20240726,151300,1274849470,8620,8640,8640,8620,1800
|
|
20240726,151200,1259317310,8630,8610,8640,8610,2469
|
|
20240726,151100,1238022120,8610,8600,8620,8590,2025
|
|
20240726,151000,1220589200,8600,8520,8600,8520,2396
|
|
20240726,150900,1200071030,8510,8510,8510,8510,116
|
|
20240726,150800,1199083870,8510,8520,8520,8510,476
|
|
20240726,150700,1195028500,8520,8520,8520,8520,530
|
|
20240726,150600,1190512900,8520,8530,8530,8520,50
|
|
20240726,150500,1190086800,8530,8530,8530,8530,75
|
|
20240726,150400,1189447050,8530,8530,8530,8530,20
|
|
20240726,150300,1189276450,8530,8530,8530,8530,4
|
|
20240726,150200,1189242330,8520,8520,8520,8520,318
|
|
20240726,150100,1186532970,8530,8520,8530,8520,55
|
|
20240726,150000,1186063960,8520,8520,8520,8520,0
|
|
20240726,145900,1186063960,8520,8530,8530,8520,876
|
|
20240726,145800,1178599480,8530,8530,8530,8530,30
|
|
20240726,145700,1178343580,8530,8530,8530,8530,74
|
|
20240726,145600,1177712360,8540,8530,8540,8530,24
|
|
20240726,145500,1177507620,8530,8530,8530,8530,70
|
|
20240726,145400,1176910520,8520,8520,8520,8520,16
|
|
20240726,145300,1176774200,8520,8520,8520,8520,13
|
|
20240726,145200,1176663440,8520,8530,8530,8520,1026
|
|
20240726,145100,1167921910,8520,8520,8520,8520,16
|
|
20240726,145000,1167785590,8520,8530,8530,8520,168
|
|
20240726,144900,1166354220,8520,8530,8530,8520,226
|
|
20240726,144800,1164428080,8530,8530,8530,8530,51
|
|
20240726,144700,1163993050,8530,8530,8530,8530,38
|
|
20240726,144600,1163668910,8540,8540,8540,8540,300
|
|
20240726,144500,1161106910,8550,8550,8560,8550,467
|
|
20240726,144400,1157113770,8570,8570,8570,8570,0
|
|
20240726,144300,1157113770,8570,8570,8570,8570,0
|
|
20240726,144200,1157113770,8570,8570,8570,8570,0
|
|
20240726,144100,1157113770,8570,8570,8570,8570,1
|
|
20240726,144000,1157105200,8570,8560,8570,8560,127
|
|
20240726,143900,1156018070,8560,8560,8560,8560,142
|
|
20240726,143800,1154802550,8560,8540,8560,8540,217
|
|
20240726,143700,1152945370,8560,8560,8560,8560,20
|
|
20240726,143600,1152774170,8520,8520,8520,8520,0
|
|
20240726,143500,1152774170,8520,8520,8520,8520,0
|
|
20240726,143400,1152774170,8520,8530,8530,8520,500
|
|
20240726,143300,1148513630,8530,8530,8530,8530,0
|
|
20240726,143200,1148513630,8530,8530,8530,8530,101
|
|
20240726,143100,1147652100,8560,8560,8560,8560,0
|
|
20240726,143000,1147652100,8560,8560,8560,8560,1
|
|
20240726,142900,1147643540,8530,8530,8530,8530,1229
|
|
20240726,142800,1137160170,8530,8530,8530,8530,0
|
|
20240726,142700,1137160170,8530,8560,8560,8530,118
|
|
20240726,142600,1136150120,8560,8560,8560,8560,1
|
|
20240726,142500,1136141560,8530,8530,8530,8530,0
|
|
20240726,142400,1136141560,8530,8530,8530,8530,99
|
|
20240726,142300,1135297090,8530,8540,8540,8530,1000
|
|
20240726,142200,1126762090,8540,8540,8540,8540,0
|
|
20240726,142100,1126762090,8540,8550,8550,8540,100
|
|
20240726,142000,1125908070,8550,8550,8550,8550,931
|
|
20240726,141900,1117948020,8550,8550,8550,8550,300
|
|
20240726,141800,1115383020,8540,8540,8540,8540,440
|
|
20240726,141700,1111625420,8540,8540,8540,8540,50
|
|
20240726,141600,1111198420,8540,8530,8540,8530,720
|
|
20240726,141500,1105052180,8530,8540,8540,8530,2
|
|
20240726,141400,1105035110,8530,8520,8530,8520,213
|
|
20240726,141300,1103220220,8530,8530,8530,8530,0
|
|
20240726,141200,1103220220,8530,8530,8530,8530,129
|
|
20240726,141100,1102119850,8530,8530,8530,8530,59
|
|
20240726,141000,1101616580,8530,8530,8530,8530,114
|
|
20240726,140900,1100644160,8530,8530,8530,8530,385
|
|
20240726,140800,1097360110,8520,8520,8520,8520,0
|
|
20240726,140700,1097360110,8520,8520,8520,8520,0
|
|
20240726,140600,1097360110,8520,8520,8520,8520,19
|
|
20240726,140500,1097198230,8520,8530,8530,8520,20
|
|
20240726,140400,1097027730,8530,8530,8530,8530,0
|
|
20240726,140300,1097027730,8530,8530,8530,8530,7
|
|
20240726,140200,1096968020,8530,8530,8530,8530,0
|
|
20240726,140100,1096968020,8530,8530,8530,8530,0
|
|
20240726,140000,1096968020,8530,8520,8530,8520,617
|
|
20240726,135900,1091711170,8520,8520,8520,8520,13
|
|
20240726,135800,1091600410,8530,8530,8530,8530,260
|
|
20240726,135700,1089382610,8530,8530,8530,8530,16
|
|
20240726,135600,1089246130,8530,8530,8530,8530,0
|
|
20240726,135500,1089246130,8530,8530,8530,8530,9
|
|
20240726,135400,1089169360,8520,8520,8520,8520,2
|
|
20240726,135300,1089152320,8520,8530,8530,8520,168
|
|
20240726,135200,1087719420,8530,8530,8530,8530,12
|
|
20240726,135100,1087617060,8540,8540,8550,8530,18
|
|
20240726,135000,1087463450,8530,8530,8530,8530,0
|
|
20240726,134900,1087463450,8530,8530,8550,8530,518
|
|
20240726,134800,1083044890,8530,8520,8530,8520,520
|
|
20240726,134700,1078609490,8530,8540,8540,8530,1281
|
|
20240726,134600,1067669830,8520,8530,8540,8520,1071
|
|
20240726,134500,1058534290,8530,8530,8530,8530,138
|
|
20240726,134400,1057357150,8530,8530,8530,8530,388
|
|
20240726,134300,1054047510,8530,8530,8530,8530,0
|
|
20240726,134200,1054047510,8530,8530,8530,8530,783
|
|
20240726,134100,1047368520,8540,8540,8540,8540,117
|
|
20240726,134000,1046369340,8540,8540,8540,8540,10
|
|
20240726,133900,1046283940,8530,8530,8530,8530,0
|
|
20240726,133800,1046283940,8530,8530,8530,8530,18
|
|
20240726,133700,1046130400,8550,8550,8550,8550,232
|
|
20240726,133600,1044146800,8550,8550,8550,8550,439
|
|
20240726,133500,1040393350,8560,8560,8560,8560,0
|
|
20240726,133400,1040393350,8560,8550,8560,8550,169
|
|
20240726,133300,1038947890,8560,8560,8560,8560,51
|
|
20240726,133200,1038511330,8550,8550,8550,8550,7
|
|
20240726,133100,1038451480,8550,8550,8550,8550,1
|
|
20240726,133000,1038442930,8550,8530,8550,8530,513
|
|
20240726,132900,1034058050,8530,8530,8530,8530,58
|
|
20240726,132800,1033563310,8530,8530,8540,8530,200
|
|
20240726,132700,1031857300,8520,8520,8520,8520,0
|
|
20240726,132600,1031857300,8520,8520,8530,8520,309
|
|
20240726,132500,1029222660,8530,8530,8530,8530,4
|
|
20240726,132400,1029188540,8520,8530,8530,8520,326
|
|
20240726,132300,1026407800,8560,8560,8560,8560,1
|
|
20240726,132200,1026399240,8530,8530,8530,8530,14
|
|
20240726,132100,1026279820,8530,8530,8530,8530,16
|
|
20240726,132000,1026143340,8530,8530,8530,8530,15
|
|
20240726,131900,1026015390,8530,8530,8530,8530,0
|
|
20240726,131800,1026015390,8530,8530,8530,8530,13
|
|
20240726,131700,1025904500,8550,8550,8550,8550,3
|
|
20240726,131600,1025878850,8550,8520,8550,8520,15
|
|
20240726,131500,1025750960,8550,8540,8550,8530,615
|
|
20240726,131400,1020501410,8550,8550,8550,8540,85
|
|
20240726,131300,1019775000,8540,8540,8540,8540,10
|
|
20240726,131200,1019689600,8550,8540,8550,8540,12
|
|
20240726,131100,1019587110,8540,8540,8540,8540,0
|
|
20240726,131000,1019587110,8540,8540,8540,8540,114
|
|
20240726,130900,1018613550,8550,8550,8550,8550,8
|
|
20240726,130800,1018545150,8550,8540,8550,8540,21
|
|
20240726,130700,1018365710,8540,8540,8540,8540,216
|
|
20240726,130600,1016521070,8540,8540,8540,8540,18
|
|
20240726,130500,1016367350,8540,8540,8540,8540,0
|
|
20240726,130400,1016367350,8540,8540,8540,8540,8
|
|
20240726,130300,1016299030,8560,8560,8560,8550,286
|
|
20240726,130200,1013851780,8530,8540,8540,8530,1483
|
|
20240726,130100,1001199280,8540,8540,8540,8540,0
|
|
20240726,130000,1001199280,8540,8540,8540,8530,143
|
|
20240726,125900,999979380,8530,8530,8530,8530,0
|
|
20240726,125800,999979380,8530,8530,8530,8530,336
|
|
20240726,125700,997113300,8560,8540,8560,8540,7
|
|
20240726,125600,997053500,8530,8540,8540,8530,423
|
|
20240726,125500,993443680,8560,8560,8560,8560,1
|
|
20240726,125400,993435120,8540,8540,8560,8540,1481
|
|
20240726,125300,980786210,8560,8560,8560,8560,1
|
|
20240726,125200,980777650,8540,8560,8560,8540,1707
|
|
20240726,125100,966184180,8570,8570,8570,8570,200
|
|
20240726,125000,964470180,8570,8570,8570,8570,14
|
|
20240726,124900,964350200,8570,8570,8570,8570,6
|
|
20240726,124800,964298780,8570,8570,8570,8570,2
|
|
20240726,124700,964281640,8560,8570,8570,8560,168
|
|
20240726,124600,962843550,8560,8560,8560,8560,19
|
|
20240726,124500,962680910,8560,8560,8560,8560,1
|
|
20240726,124400,962672350,8570,8570,8570,8570,7
|
|
20240726,124300,962612360,8580,8570,8580,8570,10
|
|
20240726,124200,962526620,8570,8560,8570,8560,18
|
|
20240726,124100,962372530,8560,8570,8570,8560,201
|
|
20240726,124000,960651960,8570,8570,8570,8570,1
|
|
20240726,123900,960643390,8560,8560,8560,8560,20
|
|
20240726,123800,960472190,8560,8560,8570,8560,217
|
|
20240726,123700,958614660,8560,8560,8560,8560,0
|
|
20240726,123600,958614660,8560,8560,8560,8560,8
|
|
20240726,123500,958546180,8560,8560,8560,8560,0
|
|
20240726,123400,958546180,8560,8560,8560,8560,14
|
|
20240726,123300,958426340,8560,8560,8560,8560,0
|
|
20240726,123200,958426340,8560,8560,8570,8560,128
|
|
20240726,123100,957329500,8560,8560,8560,8560,5
|
|
20240726,123000,957286700,8570,8570,8570,8570,277
|
|
20240726,122900,954912810,8570,8580,8580,8570,24
|
|
20240726,122800,954707120,8570,8570,8570,8570,13
|
|
20240726,122700,954595710,8580,8580,8580,8580,1
|
|
20240726,122600,954587130,8570,8570,8570,8570,427
|
|
20240726,122500,950927740,8580,8580,8580,8580,575
|
|
20240726,122400,945994240,8580,8580,8580,8580,11
|
|
20240726,122300,945899860,8590,8600,8600,8590,288
|
|
20240726,122200,943425830,8600,8600,8600,8600,767
|
|
20240726,122100,936829630,8610,8610,8610,8610,500
|
|
20240726,122000,932524630,8610,8610,8610,8610,598
|
|
20240726,121900,927375850,8620,8620,8620,8620,279
|
|
20240726,121800,924970870,8610,8610,8610,8610,112
|
|
20240726,121700,924006550,8620,8620,8620,8620,0
|
|
20240726,121600,924006550,8620,8610,8620,8610,10
|
|
20240726,121500,923920420,8620,8610,8620,8610,77
|
|
20240726,121400,923256730,8610,8610,8610,8610,13
|
|
20240726,121300,923144800,8610,8610,8610,8610,1
|
|
20240726,121200,923136190,8610,8610,8610,8600,26
|
|
20240726,121100,922912460,8600,8600,8600,8600,0
|
|
20240726,121000,922912460,8600,8610,8610,8600,15
|
|
20240726,120900,922783400,8610,8610,8610,8610,500
|
|
20240726,120800,918478400,8610,8610,8610,8610,7
|
|
20240726,120700,918418130,8620,8620,8620,8620,9
|
|
20240726,120600,918340550,8620,8620,8620,8620,119
|
|
20240726,120500,917314770,8620,8620,8620,8620,30
|
|
20240726,120400,917056170,8620,8610,8620,8610,361
|
|
20240726,120300,913947910,8620,8610,8620,8610,183
|
|
20240726,120200,912370780,8620,8620,8620,8620,79
|
|
20240726,120100,911689800,8620,8620,8620,8620,33
|
|
20240726,120000,911405340,8620,8630,8630,8620,310
|
|
20240726,115900,908733130,8630,8630,8630,8630,0
|
|
20240726,115800,908733130,8630,8620,8630,8620,51
|
|
20240726,115700,908293170,8630,8620,8630,8620,127
|
|
20240726,115600,907198370,8620,8620,8620,8620,9
|
|
20240726,115500,907120790,8630,8630,8640,8620,107
|
|
20240726,115400,906197880,8620,8620,8620,8620,17
|
|
20240726,115300,906051340,8640,8640,8640,8640,1
|
|
20240726,115200,906042700,8640,8640,8640,8640,1
|
|
20240726,115100,906034060,8630,8640,8640,8630,200
|
|
20240726,115000,904308010,8650,8660,8660,8640,511
|
|
20240726,114900,899883110,8660,8660,8660,8660,0
|
|
20240726,114800,899883110,8660,8620,8690,8620,9612
|
|
20240726,114700,816644150,8620,8620,8620,8620,49
|
|
20240726,114600,816221770,8620,8610,8630,8610,33
|
|
20240726,114500,815937390,8640,8640,8640,8640,17
|
|
20240726,114400,815790510,8640,8610,8640,8610,8
|
|
20240726,114300,815721570,8650,8620,8660,8610,6377
|
|
20240726,114200,760618390,8610,8610,8610,8610,162
|
|
20240726,114100,759223570,8620,8640,8640,8620,1564
|
|
20240726,114000,745738940,8630,8620,8640,8610,4757
|
|
20240726,113900,704730910,8610,8610,8610,8610,100
|
|
20240726,113800,703869910,8620,8620,8620,8610,214
|
|
20240726,113700,702025400,8610,8610,8610,8610,0
|
|
20240726,113600,702025400,8610,8610,8620,8610,69
|
|
20240726,113500,701431300,8610,8620,8620,8610,523
|
|
20240726,113400,696926200,8620,8600,8620,8600,1342
|
|
20240726,113300,685362780,8610,8600,8610,8600,17
|
|
20240726,113200,685216510,8600,8590,8600,8590,372
|
|
20240726,113100,682017910,8600,8570,8600,8570,1592
|
|
20240726,113000,668345600,8570,8570,8570,8550,380
|
|
20240726,112900,665089320,8560,8540,8560,8540,34
|
|
20240726,112800,664798360,8540,8540,8540,8540,59
|
|
20240726,112700,664294500,8540,8550,8550,8540,137
|
|
20240726,112600,663123870,8540,8540,8540,8540,16
|
|
20240726,112500,662987230,8540,8540,8540,8540,0
|
|
20240726,112400,662987230,8540,8540,8540,8540,9
|
|
20240726,112300,662910370,8540,8540,8540,8540,0
|
|
20240726,112200,662910370,8540,8540,8540,8540,19
|
|
20240726,112100,662748110,8570,8570,8570,8570,0
|
|
20240726,112000,662748110,8570,8550,8570,8540,95
|
|
20240726,111900,661935890,8550,8550,8550,8550,300
|
|
20240726,111800,659370890,8550,8560,8560,8550,750
|
|
20240726,111700,652958370,8560,8550,8560,8550,201
|
|
20240726,111600,651239810,8550,8550,8550,8550,11
|
|
20240726,111500,651145760,8570,8570,8570,8570,302
|
|
20240726,111400,648557620,8570,8560,8570,8550,149
|
|
20240726,111300,647282220,8560,8560,8560,8560,77
|
|
20240726,111200,646623100,8560,8560,8560,8560,60
|
|
20240726,111100,646109500,8560,8560,8560,8560,0
|
|
20240726,111000,646109500,8560,8560,8570,8560,129
|
|
20240726,110900,645005210,8570,8570,8570,8570,100
|
|
20240726,110800,644148210,8570,8570,8570,8570,10
|
|
20240726,110700,644062510,8570,8570,8570,8570,5
|
|
20240726,110600,644019660,8570,8560,8570,8550,475
|
|
20240726,110500,639953320,8550,8550,8550,8550,0
|
|
20240726,110400,639953320,8550,8550,8550,8550,15
|
|
20240726,110300,639825070,8550,8550,8550,8550,0
|
|
20240726,110200,639825070,8550,8550,8550,8550,15
|
|
20240726,110100,639696820,8550,8550,8550,8550,100
|
|
20240726,110000,638841820,8550,8550,8550,8550,10
|
|
20240726,105900,638756320,8590,8550,8590,8550,2863
|
|
20240726,105800,614217640,8550,8550,8550,8550,21
|
|
20240726,105700,614038090,8580,8580,8590,8580,306
|
|
20240726,105600,611411600,8580,8550,8580,8540,12
|
|
20240726,105500,611309060,8540,8540,8540,8540,1
|
|
20240726,105400,611300520,8550,8560,8560,8550,4406
|
|
20240726,105300,573620450,8560,8560,8560,8560,3
|
|
20240726,105200,573594770,8580,8560,8580,8560,684
|
|
20240726,105100,567726370,8570,8570,8570,8570,0
|
|
20240726,105000,567726370,8570,8570,8570,8570,426
|
|
20240726,104900,564075550,8580,8580,8580,8580,2
|
|
20240726,104800,564058390,8570,8580,8580,8570,112
|
|
20240726,104700,563097550,8570,8570,8570,8570,401
|
|
20240726,104600,559660980,8570,8580,8580,8570,113
|
|
20240726,104500,558691920,8590,8590,8600,8590,323
|
|
20240726,104400,555917170,8580,8580,8590,8580,2130
|
|
20240726,104300,537630480,8570,8570,8570,8570,21
|
|
20240726,104200,537450510,8550,8550,8550,8550,318
|
|
20240726,104100,534731610,8550,8550,8550,8550,0
|
|
20240726,104000,534731610,8550,8580,8580,8550,49
|
|
20240726,103900,534311400,8580,8560,8580,8550,770
|
|
20240726,103800,527717460,8550,8550,8550,8550,19
|
|
20240726,103700,527555010,8560,8550,8560,8550,104
|
|
20240726,103600,526665800,8550,8550,8550,8540,541
|
|
20240726,103500,522040270,8550,8550,8550,8550,0
|
|
20240726,103400,522040270,8550,8540,8550,8540,26
|
|
20240726,103300,521818130,8550,8550,8560,8550,159
|
|
20240726,103200,520458590,8540,8530,8540,8530,41
|
|
20240726,103100,520108560,8540,8540,8540,8540,298
|
|
20240726,103000,517563640,8540,8540,8540,8540,202
|
|
20240726,102900,515838560,8540,8560,8560,8530,91
|
|
20240726,102800,515061910,8530,8540,8540,8530,1936
|
|
20240726,102700,498533680,8540,8550,8550,8540,213
|
|
20240726,102600,496714520,8550,8550,8560,8540,408
|
|
20240726,102500,493226140,8550,8550,8550,8550,73
|
|
20240726,102400,492601990,8540,8540,8540,8540,1336
|
|
20240726,102300,481192550,8550,8550,8550,8550,1
|
|
20240726,102200,481184000,8540,8540,8540,8540,68
|
|
20240726,102100,480603280,8550,8540,8550,8540,115
|
|
20240726,102000,479620050,8530,8530,8530,8530,8
|
|
20240726,101900,479551810,8530,8530,8530,8530,0
|
|
20240726,101800,479551810,8530,8530,8530,8530,116
|
|
20240726,101700,478562330,8530,8530,8530,8530,200
|
|
20240726,101600,476856330,8520,8530,8530,8520,128
|
|
20240726,101500,475764910,8510,8510,8510,8510,0
|
|
20240726,101400,475764910,8510,8540,8550,8500,618
|
|
20240726,101300,470502730,8540,8560,8570,8540,371
|
|
20240726,101200,467323790,8570,8510,8570,8500,2797
|
|
20240726,101100,443468250,8500,8510,8510,8500,136
|
|
20240726,101000,442312110,8510,8510,8510,8510,43
|
|
20240726,100900,441946180,8510,8520,8520,8510,1001
|
|
20240726,100800,433426250,8520,8530,8530,8520,63
|
|
20240726,100700,432888990,8520,8530,8530,8520,809
|
|
20240726,100600,425992550,8530,8530,8530,8530,18
|
|
20240726,100500,425839010,8550,8520,8550,8520,321
|
|
20240726,100400,423094610,8510,8530,8530,8510,1831
|
|
20240726,100300,407503600,8540,8550,8550,8540,4017
|
|
20240726,100200,373173830,8540,8550,8550,8540,324
|
|
20240726,100100,370403840,8550,8540,8550,8540,1131
|
|
20240726,100000,360738230,8530,8530,8530,8520,1009
|
|
20240726,095900,352131500,8530,8530,8530,8530,339
|
|
20240726,095800,349239830,8530,8540,8540,8530,358
|
|
20240726,095700,346185790,8530,8530,8540,8520,826
|
|
20240726,095600,339144600,8530,8500,8530,8500,1443
|
|
20240726,095500,326855280,8500,8500,8500,8500,353
|
|
20240726,095400,323854780,8500,8500,8500,8470,33
|
|
20240726,095300,323574820,8500,8510,8510,8500,8
|
|
20240726,095200,323506790,8500,8490,8510,8460,555
|
|
20240726,095100,318787570,8480,8450,8480,8450,466
|
|
20240726,095000,314840110,8450,8450,8450,8420,365
|
|
20240726,094900,311756400,8450,8450,8450,8450,41
|
|
20240726,094800,311409950,8450,8400,8450,8400,3316
|
|
20240726,094700,283520430,8400,8400,8400,8400,57
|
|
20240726,094600,283041630,8400,8400,8400,8390,1633
|
|
20240726,094500,269331620,8410,8420,8420,8410,919
|
|
20240726,094400,261600320,8430,8410,8430,8410,12
|
|
20240726,094300,261499360,8430,8430,8430,8430,1
|
|
20240726,094200,261490930,8410,8430,8430,8410,20
|
|
20240726,094100,261322710,8450,8450,8450,8450,1
|
|
20240726,094000,261314260,8400,8410,8450,8400,21
|
|
20240726,093900,261137670,8400,8400,8400,8400,0
|
|
20240726,093800,261137670,8400,8410,8450,8400,3222
|
|
20240726,093700,234054460,8450,8450,8450,8410,102
|
|
20240726,093600,233196560,8450,8450,8450,8400,661
|
|
20240726,093500,227621440,8410,8410,8410,8410,831
|
|
20240726,093400,220632730,8410,8420,8420,8410,69
|
|
20240726,093300,220051920,8420,8430,8430,8420,426
|
|
20240726,093200,216464160,8430,8440,8450,8430,1204
|
|
20240726,093100,206311430,8450,8450,8450,8450,11
|
|
20240726,093000,206218480,8450,8460,8460,8450,561
|
|
20240726,092900,201473490,8460,8460,8460,8460,267
|
|
20240726,092800,199214670,8450,8450,8450,8450,133
|
|
20240726,092700,198090820,8440,8450,8450,8440,404
|
|
20240726,092600,194679350,8450,8460,8460,8450,17
|
|
20240726,092500,194535670,8450,8450,8450,8450,300
|
|
20240726,092400,192000670,8450,8460,8460,8450,1914
|
|
20240726,092300,175809560,8470,8490,8490,8470,1237
|
|
20240726,092200,165319970,8500,8500,8500,8490,125
|
|
20240726,092100,164257600,8500,8490,8500,8480,293
|
|
20240726,092000,161770100,8500,8550,8550,8500,626
|
|
20240726,091900,156446720,8530,8530,8530,8530,22
|
|
20240726,091800,156259060,8530,8530,8550,8500,1552
|
|
20240726,091700,143052090,8530,8550,8550,8530,15
|
|
20240726,091600,142923940,8550,8540,8550,8510,280
|
|
20240726,091500,140533440,8540,8540,8540,8510,1811
|
|
20240726,091400,125089660,8540,8550,8560,8540,282
|
|
20240726,091300,122677740,8530,8550,8560,8530,1083
|
|
20240726,091200,113419190,8550,8520,8550,8520,1107
|
|
20240726,091100,103974060,8520,8470,8520,8470,3230
|
|
20240726,091000,76516860,8450,8470,8470,8450,180
|
|
20240726,090900,74992600,8470,8470,8470,8430,1209
|
|
20240726,090800,64758070,8470,8470,8490,8460,2625
|
|
20240726,090700,42538920,8470,8500,8510,8470,1175
|
|
20240726,090600,32563340,8490,8490,8490,8490,609
|
|
20240726,090500,27392930,8490,8490,8490,8490,420
|
|
20240726,090400,23827130,8490,8500,8540,8480,1106
|
|
20240726,090300,14438440,8550,8550,8550,8550,7
|
|
20240726,090200,14378590,8550,8550,8560,8500,156
|
|
20240726,090100,13044930,8560,8530,8560,8470,761
|
|
20240726,090000,6548040,8460,8460,8460,8460,574
|