617 lines
29 KiB
CSV
617 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240726,191400,344867285,1146,1146,1146,1146,4443
|
|
20240726,191300,344867285,1146,1146,1146,1146,0
|
|
20240726,191200,344867285,1146,1146,1146,1146,0
|
|
20240726,191100,344867285,1146,1146,1146,1146,0
|
|
20240726,191000,344867285,1146,1146,1146,1146,0
|
|
20240726,190900,344867285,1146,1146,1146,1146,0
|
|
20240726,190800,344867285,1146,1146,1146,1146,0
|
|
20240726,190700,344867285,1146,1146,1146,1146,0
|
|
20240726,190600,344867285,1146,1146,1146,1146,0
|
|
20240726,190500,344867285,1146,1146,1146,1146,0
|
|
20240726,190400,344867285,1146,1146,1146,1146,0
|
|
20240726,190300,344867285,1146,1146,1146,1146,0
|
|
20240726,190200,344867285,1146,1146,1146,1146,0
|
|
20240726,190100,344867285,1146,1146,1146,1146,0
|
|
20240726,190000,344867285,1146,1146,1146,1146,0
|
|
20240726,185900,344867285,1146,1146,1146,1146,0
|
|
20240726,185800,344867285,1146,1146,1146,1146,0
|
|
20240726,185700,344867285,1146,1146,1146,1146,0
|
|
20240726,185600,344867285,1146,1146,1146,1146,0
|
|
20240726,185500,344867285,1146,1146,1146,1146,0
|
|
20240726,185400,344867285,1146,1146,1146,1146,0
|
|
20240726,185300,344867285,1146,1146,1146,1146,0
|
|
20240726,185200,344867285,1146,1146,1146,1146,0
|
|
20240726,185100,344867285,1146,1146,1146,1146,0
|
|
20240726,185000,344867285,1146,1146,1146,1146,0
|
|
20240726,184900,344867285,1146,1146,1146,1146,0
|
|
20240726,184800,344867285,1146,1146,1146,1146,0
|
|
20240726,184700,344867285,1146,1146,1146,1146,0
|
|
20240726,184600,344867285,1146,1146,1146,1146,0
|
|
20240726,184500,344867285,1146,1146,1146,1146,0
|
|
20240726,184400,344867285,1146,1146,1146,1146,4443
|
|
20240726,184300,344867285,1146,1146,1146,1146,0
|
|
20240726,184200,344867285,1146,1146,1146,1146,0
|
|
20240726,184100,344867285,1146,1146,1146,1146,0
|
|
20240726,184000,344867285,1146,1146,1146,1146,0
|
|
20240726,183900,344867285,1146,1146,1146,1146,0
|
|
20240726,183800,344867285,1146,1146,1146,1146,0
|
|
20240726,183700,344867285,1146,1146,1146,1146,0
|
|
20240726,183600,344867285,1146,1146,1146,1146,0
|
|
20240726,183500,344867285,1146,1146,1146,1146,0
|
|
20240726,183400,344867285,1146,1146,1146,1146,0
|
|
20240726,183300,344867285,1146,1146,1146,1146,0
|
|
20240726,183200,344867285,1146,1146,1146,1146,0
|
|
20240726,183100,344867285,1146,1146,1146,1146,0
|
|
20240726,183000,344867285,1146,1146,1146,1146,0
|
|
20240726,182900,344867285,1146,1146,1146,1146,0
|
|
20240726,182800,344867285,1146,1146,1146,1146,0
|
|
20240726,182700,344867285,1146,1146,1146,1146,0
|
|
20240726,182600,344867285,1146,1146,1146,1146,0
|
|
20240726,182500,344867285,1146,1146,1146,1146,0
|
|
20240726,182400,344867285,1146,1146,1146,1146,0
|
|
20240726,182300,344867285,1146,1146,1146,1146,0
|
|
20240726,182200,344867285,1146,1146,1146,1146,0
|
|
20240726,182100,344867285,1146,1146,1146,1146,0
|
|
20240726,182000,344867285,1146,1146,1146,1146,0
|
|
20240726,181900,344867285,1146,1146,1146,1146,0
|
|
20240726,181800,344867285,1146,1146,1146,1146,0
|
|
20240726,181700,344867285,1146,1146,1146,1146,0
|
|
20240726,181600,344867285,1146,1146,1146,1146,0
|
|
20240726,181500,344867285,1146,1146,1146,1146,0
|
|
20240726,181400,344867285,1146,1146,1146,1146,4443
|
|
20240726,181300,344867285,1146,1146,1146,1146,0
|
|
20240726,181200,344867285,1146,1146,1146,1146,0
|
|
20240726,181100,344867285,1146,1146,1146,1146,0
|
|
20240726,181000,344867285,1146,1146,1146,1146,0
|
|
20240726,180900,344867285,1146,1146,1146,1146,0
|
|
20240726,180800,344867285,1146,1146,1146,1146,0
|
|
20240726,180700,344867285,1146,1146,1146,1146,0
|
|
20240726,180600,344867285,1146,1146,1146,1146,0
|
|
20240726,180500,344867285,1146,1146,1146,1146,0
|
|
20240726,180400,344867285,1146,1146,1146,1146,0
|
|
20240726,180300,344867285,1146,1146,1146,1146,0
|
|
20240726,180200,344867285,1146,1146,1146,1146,0
|
|
20240726,180100,344867285,1146,1146,1146,1146,0
|
|
20240726,180000,344867285,1146,1146,1146,1146,0
|
|
20240726,175900,344867285,1146,1146,1146,1146,0
|
|
20240726,175800,344867285,1146,1146,1146,1146,0
|
|
20240726,175700,344867285,1146,1146,1146,1146,0
|
|
20240726,175600,344867285,1146,1146,1146,1146,0
|
|
20240726,175500,344867285,1146,1146,1146,1146,0
|
|
20240726,175400,344867285,1146,1146,1146,1146,0
|
|
20240726,175300,344867285,1146,1146,1146,1146,0
|
|
20240726,175200,344867285,1146,1146,1146,1146,0
|
|
20240726,175100,344867285,1146,1146,1146,1146,0
|
|
20240726,175000,344867285,1146,1146,1146,1146,0
|
|
20240726,174900,344867285,1146,1146,1146,1146,0
|
|
20240726,174800,344867285,1146,1146,1146,1146,0
|
|
20240726,174700,344867285,1146,1146,1146,1146,0
|
|
20240726,174600,344867285,1146,1146,1146,1146,0
|
|
20240726,174500,344867285,1146,1146,1146,1146,0
|
|
20240726,174400,344867285,1146,1146,1146,1146,4443
|
|
20240726,174300,344867285,1146,1146,1146,1146,0
|
|
20240726,174200,344867285,1146,1146,1146,1146,0
|
|
20240726,174100,344867285,1146,1146,1146,1146,0
|
|
20240726,174000,344867285,1146,1146,1146,1146,0
|
|
20240726,173900,344867285,1146,1146,1146,1146,0
|
|
20240726,173800,344867285,1146,1146,1146,1146,0
|
|
20240726,173700,344867285,1146,1146,1146,1146,0
|
|
20240726,173600,344867285,1146,1146,1146,1146,0
|
|
20240726,173500,344867285,1146,1146,1146,1146,0
|
|
20240726,173400,344867285,1146,1146,1146,1146,0
|
|
20240726,173300,344867285,1146,1146,1146,1146,0
|
|
20240726,173200,344867285,1146,1146,1146,1146,0
|
|
20240726,173100,344867285,1146,1146,1146,1146,0
|
|
20240726,173000,344867285,1146,1146,1146,1146,0
|
|
20240726,172900,344867285,1146,1146,1146,1146,0
|
|
20240726,172800,344867285,1146,1146,1146,1146,0
|
|
20240726,172700,344867285,1146,1146,1146,1146,0
|
|
20240726,172600,344867285,1146,1146,1146,1146,0
|
|
20240726,172500,344867285,1146,1146,1146,1146,0
|
|
20240726,172400,344867285,1146,1146,1146,1146,0
|
|
20240726,172300,344867285,1146,1146,1146,1146,0
|
|
20240726,172200,344867285,1146,1146,1146,1146,0
|
|
20240726,172100,344867285,1146,1146,1146,1146,0
|
|
20240726,172000,344867285,1146,1146,1146,1146,0
|
|
20240726,171900,344867285,1146,1146,1146,1146,0
|
|
20240726,171800,344867285,1146,1146,1146,1146,0
|
|
20240726,171700,344867285,1146,1146,1146,1146,0
|
|
20240726,171600,344867285,1146,1146,1146,1146,0
|
|
20240726,171500,344867285,1146,1146,1146,1146,0
|
|
20240726,171400,344867285,1146,1146,1146,1146,4443
|
|
20240726,171300,344867285,1146,1146,1146,1146,0
|
|
20240726,171200,344867285,1146,1146,1146,1146,0
|
|
20240726,171100,344867285,1146,1146,1146,1146,0
|
|
20240726,171000,344867285,1146,1146,1146,1146,0
|
|
20240726,170900,344867285,1146,1146,1146,1146,0
|
|
20240726,170800,344867285,1146,1146,1146,1146,0
|
|
20240726,170700,344867285,1146,1146,1146,1146,0
|
|
20240726,170600,344867285,1146,1146,1146,1146,0
|
|
20240726,170500,344867285,1146,1146,1146,1146,0
|
|
20240726,170400,344867285,1146,1146,1146,1146,0
|
|
20240726,170300,344867285,1146,1146,1146,1146,0
|
|
20240726,170200,344867285,1146,1146,1146,1146,0
|
|
20240726,170100,344867285,1146,1146,1146,1146,0
|
|
20240726,170000,344867285,1146,1146,1146,1146,0
|
|
20240726,165900,344867285,1146,1146,1146,1146,0
|
|
20240726,165800,344867285,1146,1146,1146,1146,0
|
|
20240726,165700,344867285,1146,1146,1146,1146,0
|
|
20240726,165600,344867285,1146,1146,1146,1146,0
|
|
20240726,165500,344867285,1146,1146,1146,1146,0
|
|
20240726,165400,344867285,1146,1146,1146,1146,0
|
|
20240726,165300,344867285,1146,1146,1146,1146,0
|
|
20240726,165200,344867285,1146,1146,1146,1146,0
|
|
20240726,165100,344867285,1146,1146,1146,1146,0
|
|
20240726,165000,344867285,1146,1146,1146,1146,0
|
|
20240726,164900,344867285,1146,1146,1146,1146,0
|
|
20240726,164800,344867285,1146,1146,1146,1146,0
|
|
20240726,164700,344867285,1146,1146,1146,1146,0
|
|
20240726,164600,344867285,1146,1146,1146,1146,0
|
|
20240726,164500,344867285,1146,1146,1146,1146,0
|
|
20240726,164400,344867285,1146,1146,1146,1146,4443
|
|
20240726,164300,344867285,1146,1146,1146,1146,0
|
|
20240726,164200,344867285,1146,1146,1146,1146,0
|
|
20240726,164100,344867285,1146,1146,1146,1146,0
|
|
20240726,164000,344867285,1146,1146,1146,1146,0
|
|
20240726,163900,344867285,1146,1146,1146,1146,0
|
|
20240726,163800,344867285,1146,1146,1146,1146,0
|
|
20240726,163700,344867285,1146,1146,1146,1146,0
|
|
20240726,163600,344867285,1146,1146,1146,1146,0
|
|
20240726,163500,344867285,1146,1146,1146,1146,0
|
|
20240726,163400,344867285,1146,1146,1146,1146,0
|
|
20240726,163300,344867285,1146,1146,1146,1146,0
|
|
20240726,163200,344867285,1146,1146,1146,1146,0
|
|
20240726,163100,344867285,1146,1146,1146,1146,0
|
|
20240726,163000,344867285,1146,1146,1146,1146,0
|
|
20240726,162900,344867285,1146,1146,1146,1146,0
|
|
20240726,162800,344867285,1146,1146,1146,1146,0
|
|
20240726,162700,344867285,1146,1146,1146,1146,0
|
|
20240726,162600,344867285,1146,1146,1146,1146,0
|
|
20240726,162500,344867285,1146,1146,1146,1146,0
|
|
20240726,162400,344867285,1146,1146,1146,1146,0
|
|
20240726,162300,344867285,1146,1146,1146,1146,0
|
|
20240726,162200,344867285,1146,1146,1146,1146,0
|
|
20240726,162100,344867285,1146,1146,1146,1146,0
|
|
20240726,162000,344867285,1146,1146,1146,1146,0
|
|
20240726,161900,344867285,1146,1146,1146,1146,0
|
|
20240726,161800,344867285,1146,1146,1146,1146,0
|
|
20240726,161700,344867285,1146,1146,1146,1146,0
|
|
20240726,161600,344867285,1146,1146,1146,1146,0
|
|
20240726,161500,344867285,1146,1146,1146,1146,0
|
|
20240726,161400,344867285,1146,1146,1146,1146,4443
|
|
20240726,161300,344867285,1146,1146,1146,1146,0
|
|
20240726,161200,344867285,1146,1146,1146,1146,0
|
|
20240726,161100,344867285,1146,1146,1146,1146,0
|
|
20240726,161000,344867285,1146,1146,1146,1146,0
|
|
20240726,160900,344867285,1146,1146,1146,1146,0
|
|
20240726,160800,344867285,1146,1146,1146,1146,0
|
|
20240726,160700,344867285,1146,1146,1146,1146,0
|
|
20240726,160600,344867285,1146,1146,1146,1146,0
|
|
20240726,160500,344867285,1146,1146,1146,1146,0
|
|
20240726,160400,344867285,1146,1146,1146,1146,0
|
|
20240726,160300,344867285,1146,1146,1146,1146,0
|
|
20240726,160200,344867285,1146,1146,1146,1146,0
|
|
20240726,160100,344867285,1146,1146,1146,1146,0
|
|
20240726,160000,344867285,1146,1146,1146,1146,0
|
|
20240726,155900,344867285,1146,1146,1146,1146,0
|
|
20240726,155800,344867285,1146,1146,1146,1146,0
|
|
20240726,155700,344867285,1146,1146,1146,1146,0
|
|
20240726,155600,344867285,1146,1146,1146,1146,0
|
|
20240726,155500,344867285,1146,1146,1146,1146,0
|
|
20240726,155400,344867285,1146,1146,1146,1146,0
|
|
20240726,155300,344867285,1146,1146,1146,1146,0
|
|
20240726,155200,344867285,1146,1146,1146,1146,0
|
|
20240726,155100,344867285,1146,1146,1146,1146,0
|
|
20240726,155000,344867285,1146,1146,1146,1146,0
|
|
20240726,154900,344867285,1146,1146,1146,1146,0
|
|
20240726,154800,344867285,1146,1146,1146,1146,0
|
|
20240726,154700,344867285,1146,1146,1146,1146,0
|
|
20240726,154600,344867285,1146,1146,1146,1146,0
|
|
20240726,154500,344867285,1146,1146,1146,1146,0
|
|
20240726,154400,344867285,1146,1146,1146,1146,4443
|
|
20240726,154300,344867285,1146,1146,1146,1146,0
|
|
20240726,154200,344867285,1146,1146,1146,1146,0
|
|
20240726,154100,344867285,1146,1146,1146,1146,0
|
|
20240726,154000,344867285,1146,1146,1146,1146,0
|
|
20240726,153900,344867285,1146,1146,1146,1146,0
|
|
20240726,153800,344867285,1146,1146,1146,1146,0
|
|
20240726,153700,344867285,1146,1146,1146,1146,0
|
|
20240726,153600,344867285,1146,1146,1146,1146,0
|
|
20240726,153500,344867285,1146,1146,1146,1146,0
|
|
20240726,153400,344867285,1146,1146,1146,1146,0
|
|
20240726,153300,344867285,1146,1146,1146,1146,0
|
|
20240726,153200,344867285,1146,1146,1146,1146,0
|
|
20240726,153100,344867285,1146,1146,1146,1146,0
|
|
20240726,153000,344867285,1146,1146,1146,1146,4443
|
|
20240726,152900,339775607,1148,1148,1148,1148,0
|
|
20240726,152800,339775607,1148,1148,1148,1148,0
|
|
20240726,152700,339775607,1148,1148,1148,1148,0
|
|
20240726,152600,339775607,1148,1148,1148,1148,0
|
|
20240726,152500,339775607,1148,1148,1148,1148,0
|
|
20240726,152400,339775607,1148,1148,1148,1148,0
|
|
20240726,152300,339775607,1148,1148,1148,1148,0
|
|
20240726,152200,339775607,1148,1148,1148,1148,0
|
|
20240726,152100,339775607,1148,1148,1148,1148,0
|
|
20240726,152000,339775607,1148,1148,1148,1148,0
|
|
20240726,151900,339775607,1148,1150,1150,1148,1042
|
|
20240726,151800,338577391,1148,1148,1148,1148,54
|
|
20240726,151700,338515399,1150,1150,1150,1150,200
|
|
20240726,151600,338285399,1150,1150,1150,1150,0
|
|
20240726,151500,338285399,1150,1150,1150,1150,0
|
|
20240726,151400,338285399,1150,1148,1150,1148,475
|
|
20240726,151300,337739377,1148,1148,1148,1148,150
|
|
20240726,151200,337567177,1146,1146,1146,1146,4
|
|
20240726,151100,337562593,1146,1144,1146,1144,2029
|
|
20240726,151000,335238559,1144,1144,1144,1144,285
|
|
20240726,150900,334912519,1144,1147,1147,1144,245
|
|
20240726,150800,334632236,1144,1144,1144,1144,1670
|
|
20240726,150700,332721756,1147,1147,1147,1144,4432
|
|
20240726,150600,327647423,1147,1147,1147,1147,282
|
|
20240726,150500,327323969,1147,1147,1147,1147,300
|
|
20240726,150400,326979869,1146,1146,1146,1146,153
|
|
20240726,150300,326804531,1146,1146,1146,1146,0
|
|
20240726,150200,326804531,1146,1147,1147,1146,1419
|
|
20240726,150100,325177888,1147,1147,1147,1147,0
|
|
20240726,150000,325177888,1147,1148,1148,1147,300
|
|
20240726,145900,324833588,1148,1148,1148,1148,100
|
|
20240726,145800,324718788,1148,1148,1148,1148,1
|
|
20240726,145700,324717640,1146,1147,1147,1146,629
|
|
20240726,145600,323996772,1148,1148,1148,1148,871
|
|
20240726,145500,322996864,1150,1150,1150,1150,1
|
|
20240726,145400,322995714,1148,1148,1148,1148,0
|
|
20240726,145300,322995714,1148,1148,1148,1148,0
|
|
20240726,145200,322995714,1148,1148,1148,1148,0
|
|
20240726,145100,322995714,1148,1150,1150,1148,226
|
|
20240726,145000,322736264,1148,1148,1148,1148,0
|
|
20240726,144900,322736264,1148,1148,1148,1148,0
|
|
20240726,144800,322736264,1148,1148,1148,1148,0
|
|
20240726,144700,322736264,1148,1148,1148,1148,1700
|
|
20240726,144600,320784664,1148,1150,1150,1148,159
|
|
20240726,144500,320601952,1150,1150,1150,1150,0
|
|
20240726,144400,320601952,1150,1150,1150,1150,3
|
|
20240726,144300,320598502,1150,1150,1150,1150,93
|
|
20240726,144200,320491552,1149,1149,1149,1149,0
|
|
20240726,144100,320491552,1149,1149,1149,1149,3
|
|
20240726,144000,320488105,1149,1149,1149,1149,0
|
|
20240726,143900,320488105,1149,1149,1149,1149,202
|
|
20240726,143800,320256007,1149,1150,1150,1149,12
|
|
20240726,143700,320242218,1150,1151,1151,1150,4547
|
|
20240726,143600,315012668,1151,1151,1151,1151,1
|
|
20240726,143500,315011517,1151,1151,1151,1151,565
|
|
20240726,143400,314361202,1150,1150,1150,1150,1651
|
|
20240726,143300,312462552,1148,1148,1148,1148,50
|
|
20240726,143200,312405152,1148,1148,1148,1148,15
|
|
20240726,143100,312387932,1148,1148,1148,1148,1
|
|
20240726,143000,312386784,1149,1148,1149,1148,3
|
|
20240726,142900,312383339,1148,1148,1149,1148,8
|
|
20240726,142800,312374152,1143,1143,1143,1143,0
|
|
20240726,142700,312374152,1143,1146,1146,1143,3778
|
|
20240726,142600,308052461,1146,1147,1147,1146,1500
|
|
20240726,142500,306332010,1147,1147,1147,1147,0
|
|
20240726,142400,306332010,1147,1147,1147,1147,0
|
|
20240726,142300,306332010,1147,1147,1147,1147,938
|
|
20240726,142200,305256124,1150,1151,1151,1150,1319
|
|
20240726,142100,303738056,1151,1151,1151,1151,0
|
|
20240726,142000,303738056,1151,1151,1151,1151,0
|
|
20240726,141900,303738056,1151,1151,1151,1151,0
|
|
20240726,141800,303738056,1151,1151,1151,1151,0
|
|
20240726,141700,303738056,1151,1145,1151,1145,21
|
|
20240726,141600,303714005,1145,1145,1145,1145,60
|
|
20240726,141500,303645305,1145,1145,1145,1145,520
|
|
20240726,141400,303049905,1151,1151,1151,1151,0
|
|
20240726,141300,303049905,1151,1151,1151,1151,0
|
|
20240726,141200,303049905,1151,1151,1151,1151,0
|
|
20240726,141100,303049905,1151,1151,1151,1151,4
|
|
20240726,141000,303045301,1151,1151,1151,1151,0
|
|
20240726,140900,303045301,1151,1151,1151,1151,0
|
|
20240726,140800,303045301,1151,1151,1151,1151,0
|
|
20240726,140700,303045301,1151,1151,1151,1151,0
|
|
20240726,140600,303045301,1151,1151,1151,1151,1
|
|
20240726,140500,303044150,1151,1151,1151,1144,1979
|
|
20240726,140400,300767973,1144,1151,1151,1144,4371
|
|
20240726,140300,295763093,1151,1151,1151,1151,23
|
|
20240726,140200,295736620,1151,1151,1151,1151,0
|
|
20240726,140100,295736620,1151,1151,1151,1151,27
|
|
20240726,140000,295705543,1145,1145,1145,1145,20
|
|
20240726,135900,295682643,1145,1146,1146,1145,4566
|
|
20240726,135800,290454553,1145,1148,1148,1145,4900
|
|
20240726,135700,284839283,1146,1146,1146,1146,0
|
|
20240726,135600,284839283,1146,1146,1146,1146,0
|
|
20240726,135500,284839283,1146,1146,1146,1146,0
|
|
20240726,135400,284839283,1146,1150,1150,1146,4659
|
|
20240726,135300,279493892,1151,1151,1151,1151,0
|
|
20240726,135200,279493892,1151,1151,1151,1151,1901
|
|
20240726,135100,277305841,1149,1149,1149,1149,0
|
|
20240726,135000,277305841,1149,1149,1149,1149,322
|
|
20240726,134900,276935863,1149,1149,1149,1149,100
|
|
20240726,134800,276820963,1148,1150,1150,1148,5673
|
|
20240726,134700,270306741,1149,1150,1150,1149,200
|
|
20240726,134600,270076856,1150,1150,1150,1150,450
|
|
20240726,134500,269559356,1150,1150,1150,1150,1
|
|
20240726,134400,269558206,1149,1149,1149,1149,0
|
|
20240726,134300,269558206,1149,1149,1149,1149,800
|
|
20240726,134200,268639006,1150,1150,1150,1150,106
|
|
20240726,134100,268517106,1150,1150,1150,1150,100
|
|
20240726,134000,268402106,1150,1150,1150,1150,0
|
|
20240726,133900,268402106,1150,1150,1150,1150,1009
|
|
20240726,133800,267241756,1149,1149,1150,1149,458
|
|
20240726,133700,266715513,1148,1149,1149,1148,501
|
|
20240726,133600,266140142,1151,1151,1151,1151,1099
|
|
20240726,133500,264875193,1151,1151,1151,1151,10
|
|
20240726,133400,264863683,1153,1153,1153,1153,0
|
|
20240726,133300,264863683,1153,1153,1153,1153,0
|
|
20240726,133200,264863683,1153,1153,1153,1153,9
|
|
20240726,133100,264853306,1153,1153,1153,1153,1
|
|
20240726,133000,264852153,1150,1150,1150,1150,5060
|
|
20240726,132900,259033153,1150,1151,1151,1150,20
|
|
20240726,132800,259010148,1150,1149,1150,1149,5200
|
|
20240726,132700,253030348,1149,1149,1149,1149,0
|
|
20240726,132600,253030348,1149,1149,1149,1149,0
|
|
20240726,132500,253030348,1149,1149,1149,1149,1000
|
|
20240726,132400,251881348,1149,1149,1149,1149,400
|
|
20240726,132300,251421748,1148,1148,1148,1148,0
|
|
20240726,132200,251421748,1148,1150,1150,1148,1742
|
|
20240726,132100,249420836,1150,1150,1150,1150,0
|
|
20240726,132000,249420836,1150,1150,1150,1150,110
|
|
20240726,131900,249294336,1150,1150,1150,1150,1738
|
|
20240726,131800,247295636,1154,1150,1154,1150,222
|
|
20240726,131700,247040332,1154,1151,1154,1151,21
|
|
20240726,131600,247016158,1154,1154,1154,1154,15
|
|
20240726,131500,246998848,1154,1154,1154,1154,0
|
|
20240726,131400,246998848,1154,1154,1154,1154,0
|
|
20240726,131300,246998848,1154,1154,1154,1154,0
|
|
20240726,131200,246998848,1154,1154,1154,1154,0
|
|
20240726,131100,246998848,1154,1154,1154,1154,0
|
|
20240726,131000,246998848,1154,1154,1154,1154,0
|
|
20240726,130900,246998848,1154,1154,1154,1154,1
|
|
20240726,130800,246997694,1150,1150,1150,1150,52
|
|
20240726,130700,246937894,1150,1150,1150,1150,0
|
|
20240726,130600,246937894,1150,1152,1152,1150,988
|
|
20240726,130500,245801171,1153,1153,1153,1153,0
|
|
20240726,130400,245801171,1153,1153,1153,1153,48
|
|
20240726,130300,245745827,1153,1153,1153,1153,4
|
|
20240726,130200,245741215,1154,1154,1154,1154,0
|
|
20240726,130100,245741215,1154,1154,1154,1154,5
|
|
20240726,130000,245735445,1154,1154,1154,1154,1
|
|
20240726,125900,245734291,1154,1154,1154,1154,1
|
|
20240726,125800,245733137,1154,1154,1154,1154,0
|
|
20240726,125700,245733137,1154,1154,1154,1154,0
|
|
20240726,125600,245733137,1154,1154,1154,1154,0
|
|
20240726,125500,245733137,1154,1154,1154,1154,0
|
|
20240726,125400,245733137,1154,1154,1154,1154,25
|
|
20240726,125300,245704287,1154,1154,1154,1154,10
|
|
20240726,125200,245692747,1154,1154,1154,1154,20
|
|
20240726,125100,245669667,1154,1152,1154,1152,3122
|
|
20240726,125000,242071135,1152,1152,1152,1152,0
|
|
20240726,124900,242071135,1152,1152,1152,1152,1
|
|
20240726,124800,242069983,1152,1151,1152,1151,1519
|
|
20240726,124700,240321598,1151,1150,1151,1150,22
|
|
20240726,124600,240296296,1150,1150,1150,1150,0
|
|
20240726,124500,240296296,1150,1150,1150,1150,0
|
|
20240726,124400,240296296,1150,1151,1151,1150,293
|
|
20240726,124300,239959345,1151,1151,1151,1151,0
|
|
20240726,124200,239959345,1151,1151,1151,1151,0
|
|
20240726,124100,239959345,1151,1151,1151,1151,0
|
|
20240726,124000,239959345,1151,1151,1151,1151,1
|
|
20240726,123900,239958194,1151,1151,1151,1151,0
|
|
20240726,123800,239958194,1151,1151,1151,1151,0
|
|
20240726,123700,239958194,1151,1151,1151,1151,10
|
|
20240726,123600,239946684,1148,1148,1148,1148,0
|
|
20240726,123500,239946684,1148,1148,1148,1148,0
|
|
20240726,123400,239946684,1148,1148,1148,1148,0
|
|
20240726,123300,239946684,1148,1148,1148,1148,0
|
|
20240726,123200,239946684,1148,1148,1148,1148,0
|
|
20240726,123100,239946684,1148,1148,1148,1148,0
|
|
20240726,123000,239946684,1148,1148,1148,1148,50
|
|
20240726,122900,239889284,1151,1151,1151,1151,0
|
|
20240726,122800,239889284,1151,1151,1151,1151,0
|
|
20240726,122700,239889284,1151,1151,1151,1151,0
|
|
20240726,122600,239889284,1151,1149,1151,1149,1608
|
|
20240726,122500,238041590,1149,1149,1149,1149,354
|
|
20240726,122400,237634844,1149,1149,1149,1149,0
|
|
20240726,122300,237634844,1149,1149,1149,1149,2000
|
|
20240726,122200,235336844,1149,1149,1149,1149,0
|
|
20240726,122100,235336844,1149,1148,1149,1148,122
|
|
20240726,122000,235196761,1148,1148,1148,1148,0
|
|
20240726,121900,235196761,1148,1148,1148,1148,5
|
|
20240726,121800,235191021,1147,1147,1147,1147,0
|
|
20240726,121700,235191021,1147,1148,1148,1147,592
|
|
20240726,121600,234511785,1148,1148,1148,1148,0
|
|
20240726,121500,234511785,1148,1148,1148,1148,53
|
|
20240726,121400,234450941,1149,1149,1149,1149,0
|
|
20240726,121300,234450941,1149,1149,1149,1149,0
|
|
20240726,121200,234450941,1149,1149,1149,1149,0
|
|
20240726,121100,234450941,1149,1148,1149,1148,199
|
|
20240726,121000,234222449,1148,1148,1148,1148,1
|
|
20240726,120900,234221301,1148,1148,1148,1148,0
|
|
20240726,120800,234221301,1148,1148,1148,1148,173
|
|
20240726,120700,234022697,1148,1148,1148,1148,0
|
|
20240726,120600,234022697,1148,1148,1148,1148,950
|
|
20240726,120500,232932097,1149,1148,1149,1148,547
|
|
20240726,120400,232304140,1149,1149,1149,1149,9
|
|
20240726,120300,232293799,1149,1149,1149,1149,10
|
|
20240726,120200,232282309,1149,1149,1149,1149,0
|
|
20240726,120100,232282309,1149,1149,1149,1149,0
|
|
20240726,120000,232282309,1149,1149,1149,1149,0
|
|
20240726,115900,232282309,1149,1149,1149,1149,0
|
|
20240726,115800,232282309,1149,1149,1149,1149,0
|
|
20240726,115700,232282309,1149,1149,1149,1149,0
|
|
20240726,115600,232282309,1149,1149,1149,1149,500
|
|
20240726,115500,231707809,1149,1149,1149,1149,0
|
|
20240726,115400,231707809,1149,1149,1149,1149,0
|
|
20240726,115300,231707809,1149,1149,1149,1149,0
|
|
20240726,115200,231707809,1149,1149,1149,1149,249
|
|
20240726,115100,231421708,1148,1148,1148,1148,0
|
|
20240726,115000,231421708,1148,1148,1148,1148,5231
|
|
20240726,114900,225416520,1148,1149,1149,1148,3684
|
|
20240726,114800,221185040,1150,1150,1150,1150,100
|
|
20240726,114700,221070040,1149,1149,1149,1149,0
|
|
20240726,114600,221070040,1149,1149,1149,1149,0
|
|
20240726,114500,221070040,1149,1149,1149,1149,837
|
|
20240726,114400,220108327,1149,1149,1149,1149,500
|
|
20240726,114300,219533827,1153,1153,1153,1153,0
|
|
20240726,114200,219533827,1153,1153,1153,1153,0
|
|
20240726,114100,219533827,1153,1153,1153,1153,0
|
|
20240726,114000,219533827,1153,1149,1153,1149,122
|
|
20240726,113900,219393645,1149,1149,1149,1149,500
|
|
20240726,113800,218819145,1149,1149,1149,1149,0
|
|
20240726,113700,218819145,1149,1149,1149,1149,1560
|
|
20240726,113600,217026705,1152,1152,1152,1152,170
|
|
20240726,113500,216830865,1152,1152,1152,1152,1774
|
|
20240726,113400,214787217,1152,1152,1152,1152,19
|
|
20240726,113300,214765329,1152,1152,1152,1152,0
|
|
20240726,113200,214765329,1152,1152,1152,1152,0
|
|
20240726,113100,214765329,1152,1151,1152,1151,1416
|
|
20240726,113000,213134816,1149,1149,1149,1149,0
|
|
20240726,112900,213134816,1149,1148,1149,1147,990
|
|
20240726,112800,211999049,1149,1150,1150,1149,148
|
|
20240726,112700,211828977,1150,1151,1151,1150,646
|
|
20240726,112600,211085799,1151,1151,1151,1151,295
|
|
20240726,112500,210746254,1153,1153,1153,1153,1000
|
|
20240726,112400,209593254,1151,1151,1151,1151,135
|
|
20240726,112300,209437869,1151,1151,1151,1151,0
|
|
20240726,112200,209437869,1151,1151,1151,1151,1
|
|
20240726,112100,209436718,1151,1151,1151,1151,4161
|
|
20240726,112000,204647407,1153,1153,1153,1153,500
|
|
20240726,111900,204070907,1152,1152,1152,1152,52
|
|
20240726,111800,204011003,1153,1153,1153,1153,0
|
|
20240726,111700,204011003,1153,1153,1153,1153,0
|
|
20240726,111600,204011003,1153,1153,1153,1153,0
|
|
20240726,111500,204011003,1153,1153,1153,1153,0
|
|
20240726,111400,204011003,1153,1153,1153,1153,1
|
|
20240726,111300,204009850,1153,1153,1153,1153,0
|
|
20240726,111200,204009850,1153,1152,1153,1152,874
|
|
20240726,111100,203002215,1152,1151,1152,1151,1256
|
|
20240726,111000,201556046,1150,1150,1150,1150,6
|
|
20240726,110900,201549146,1150,1150,1150,1150,15
|
|
20240726,110800,201531896,1149,1149,1149,1149,0
|
|
20240726,110700,201531896,1149,1149,1149,1149,0
|
|
20240726,110600,201531896,1149,1149,1149,1149,0
|
|
20240726,110500,201531896,1149,1149,1149,1149,0
|
|
20240726,110400,201531896,1149,1149,1149,1149,0
|
|
20240726,110300,201531896,1149,1149,1149,1149,0
|
|
20240726,110200,201531896,1149,1149,1149,1149,0
|
|
20240726,110100,201531896,1149,1148,1149,1148,1832
|
|
20240726,110000,199427522,1147,1147,1147,1147,0
|
|
20240726,105900,199427522,1147,1147,1147,1147,242
|
|
20240726,105800,199149948,1146,1146,1146,1146,0
|
|
20240726,105700,199149948,1146,1146,1146,1146,300
|
|
20240726,105600,198806148,1146,1147,1147,1146,2397
|
|
20240726,105500,196056950,1148,1148,1148,1148,0
|
|
20240726,105400,196056950,1148,1148,1148,1148,223
|
|
20240726,105300,195800946,1149,1149,1149,1149,7
|
|
20240726,105200,195792903,1149,1149,1149,1149,220
|
|
20240726,105100,195540123,1149,1149,1149,1149,7
|
|
20240726,105000,195532080,1149,1149,1149,1149,0
|
|
20240726,104900,195532080,1149,1149,1149,1149,275
|
|
20240726,104800,195216105,1154,1154,1154,1154,1
|
|
20240726,104700,195214951,1149,1154,1154,1149,230
|
|
20240726,104600,194950676,1154,1154,1154,1154,0
|
|
20240726,104500,194950676,1154,1154,1154,1154,0
|
|
20240726,104400,194950676,1154,1154,1154,1154,111
|
|
20240726,104300,194822582,1154,1154,1154,1154,0
|
|
20240726,104200,194822582,1154,1154,1154,1154,2
|
|
20240726,104100,194820274,1150,1153,1153,1150,2
|
|
20240726,104000,194817971,1153,1153,1153,1153,0
|
|
20240726,103900,194817971,1153,1153,1153,1153,0
|
|
20240726,103800,194817971,1153,1151,1153,1151,5889
|
|
20240726,103700,188034120,1146,1146,1146,1146,0
|
|
20240726,103600,188034120,1146,1146,1146,1146,84
|
|
20240726,103500,187937856,1148,1147,1148,1147,1757
|
|
20240726,103400,185920880,1147,1147,1147,1147,0
|
|
20240726,103300,185920880,1147,1145,1147,1145,2
|
|
20240726,103200,185918588,1147,1148,1148,1147,379
|
|
20240726,103100,185483874,1145,1145,1148,1144,5829
|
|
20240726,103000,178813466,1146,1147,1147,1146,644
|
|
20240726,102900,178074942,1145,1148,1148,1145,14110
|
|
20240726,102800,161906100,1148,1149,1149,1148,2127
|
|
20240726,102700,159464204,1149,1150,1151,1149,6882
|
|
20240726,102600,151552185,1151,1152,1152,1151,558
|
|
20240726,102500,150909566,1152,1152,1152,1152,0
|
|
20240726,102400,150909566,1152,1152,1152,1152,0
|
|
20240726,102300,150909566,1152,1152,1152,1152,0
|
|
20240726,102200,150909566,1152,1152,1152,1152,0
|
|
20240726,102100,150909566,1152,1152,1152,1152,0
|
|
20240726,102000,150909566,1152,1153,1153,1152,853
|
|
20240726,101900,149926077,1153,1157,1157,1153,269
|
|
20240726,101800,149615824,1157,1157,1157,1157,0
|
|
20240726,101700,149615824,1157,1157,1157,1157,1
|
|
20240726,101600,149614667,1157,1157,1157,1157,14
|
|
20240726,101500,149598469,1157,1157,1157,1157,50
|
|
20240726,101400,149540619,1158,1158,1158,1158,0
|
|
20240726,101300,149540619,1158,1158,1158,1158,260
|
|
20240726,101200,149239539,1154,1154,1154,1154,0
|
|
20240726,101100,149239539,1154,1154,1154,1154,1
|
|
20240726,101000,149238385,1151,1151,1151,1151,1
|
|
20240726,100900,149237234,1158,1158,1158,1158,0
|
|
20240726,100800,149237234,1158,1158,1158,1158,1
|
|
20240726,100700,149236076,1157,1157,1157,1156,2232
|
|
20240726,100600,146653665,1156,1154,1156,1154,4351
|
|
20240726,100500,141629534,1151,1155,1155,1151,203
|
|
20240726,100400,141395081,1155,1156,1156,1155,16
|
|
20240726,100300,141376586,1151,1156,1156,1151,257
|
|
20240726,100200,141080749,1156,1156,1156,1156,8
|
|
20240726,100100,141071501,1156,1156,1156,1156,3
|
|
20240726,100000,141068033,1156,1151,1156,1151,222
|
|
20240726,095900,140811451,1157,1158,1158,1157,10
|
|
20240726,095800,140799876,1158,1158,1158,1158,5
|
|
20240726,095700,140794086,1158,1158,1158,1158,1
|
|
20240726,095600,140792928,1158,1151,1158,1151,1785
|
|
20240726,095500,138737824,1151,1151,1151,1151,5
|
|
20240726,095400,138732069,1148,1150,1151,1148,5705
|
|
20240726,095300,132176461,1150,1150,1150,1150,1064
|
|
20240726,095200,130952861,1150,1150,1150,1150,869
|
|
20240726,095100,129953511,1150,1150,1150,1150,0
|
|
20240726,095000,129953511,1150,1150,1150,1150,871
|
|
20240726,094900,128951861,1148,1148,1148,1148,0
|
|
20240726,094800,128951861,1148,1148,1148,1148,713
|
|
20240726,094700,128133337,1147,1147,1147,1147,90
|
|
20240726,094600,128030107,1148,1148,1148,1148,0
|
|
20240726,094500,128030107,1148,1147,1148,1147,1881
|
|
20240726,094400,125872590,1147,1147,1147,1147,2
|
|
20240726,094300,125870296,1148,1148,1148,1148,0
|
|
20240726,094200,125870296,1148,1147,1148,1145,862
|
|
20240726,094100,124881754,1146,1146,1146,1146,1114
|
|
20240726,094000,123605110,1145,1146,1146,1145,2888
|
|
20240726,093900,120296462,1146,1149,1149,1146,3668
|
|
20240726,093800,116089615,1150,1150,1150,1150,0
|
|
20240726,093700,116089615,1150,1150,1150,1150,1
|
|
20240726,093600,116088465,1150,1150,1150,1150,174
|
|
20240726,093500,115888365,1148,1148,1148,1148,2
|
|
20240726,093400,115886069,1148,1148,1148,1148,0
|
|
20240726,093300,115886069,1148,1153,1153,1148,401
|
|
20240726,093200,115424221,1148,1150,1153,1148,403
|
|
20240726,093100,114961170,1153,1150,1153,1150,14
|
|
20240726,093000,114945034,1148,1152,1152,1146,23353
|
|
20240726,092900,88059298,1152,1155,1155,1152,3341
|
|
20240726,092800,84208723,1155,1155,1155,1155,0
|
|
20240726,092700,84208723,1155,1155,1155,1155,1
|
|
20240726,092600,84207568,1154,1157,1157,1154,7630
|
|
20240726,092500,75394503,1157,1156,1157,1156,1116
|
|
20240726,092400,74104406,1157,1157,1157,1157,20
|
|
20240726,092300,74081266,1162,1162,1162,1162,0
|
|
20240726,092200,74081266,1162,1162,1162,1162,1
|
|
20240726,092100,74080104,1162,1157,1162,1157,51
|
|
20240726,092000,74021092,1157,1157,1157,1157,765
|
|
20240726,091900,73135987,1156,1159,1159,1156,3301
|
|
20240726,091800,69311631,1159,1155,1159,1155,5529
|
|
20240726,091700,62904628,1154,1156,1156,1154,4294
|
|
20240726,091600,57945177,1155,1162,1162,1155,27898
|
|
20240726,091500,25591449,1169,1168,1169,1168,2
|
|
20240726,091400,25589112,1169,1161,1169,1161,800
|
|
20240726,091300,24660298,1161,1161,1161,1161,0
|
|
20240726,091200,24660298,1161,1161,1161,1161,37
|
|
20240726,091100,24617341,1169,1169,1169,1169,201
|
|
20240726,091000,24382372,1169,1160,1169,1160,811
|
|
20240726,090900,23434331,1169,1170,1170,1169,1063
|
|
20240726,090800,22191475,1170,1170,1170,1160,382
|
|
20240726,090700,21748047,1171,1171,1171,1171,0
|
|
20240726,090600,21748047,1171,1171,1171,1171,3
|
|
20240726,090500,21744534,1171,1171,1171,1171,1
|
|
20240726,090400,21743363,1160,1160,1160,1160,50
|
|
20240726,090300,21685363,1172,1172,1172,1172,100
|
|
20240726,090200,21568163,1172,1156,1172,1156,5131
|
|
20240726,090100,15589675,1156,1176,1176,1156,901
|
|
20240726,090000,14540319,1176,1154,1176,1154,12536
|