661 lines
34 KiB
CSV
661 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240726,195800,1233463340,11270,11270,11270,11270,2041
|
|
20240726,195700,1233463340,11270,11270,11270,11270,0
|
|
20240726,195600,1233463340,11270,11270,11270,11270,0
|
|
20240726,195500,1233463340,11270,11270,11270,11270,0
|
|
20240726,195400,1233463340,11270,11270,11270,11270,0
|
|
20240726,195300,1233463340,11270,11270,11270,11270,0
|
|
20240726,195200,1233463340,11270,11270,11270,11270,0
|
|
20240726,195100,1233463340,11270,11270,11270,11270,0
|
|
20240726,195000,1233463340,11270,11270,11270,11270,0
|
|
20240726,194900,1233463340,11270,11270,11270,11270,0
|
|
20240726,194800,1233463340,11270,11270,11270,11270,0
|
|
20240726,194700,1233463340,11270,11270,11270,11270,0
|
|
20240726,194600,1233463340,11270,11270,11270,11270,0
|
|
20240726,194500,1233463340,11270,11270,11270,11270,0
|
|
20240726,194400,1233463340,11270,11270,11270,11270,0
|
|
20240726,194300,1233463340,11270,11270,11270,11270,0
|
|
20240726,194200,1233463340,11270,11270,11270,11270,0
|
|
20240726,194100,1233463340,11270,11270,11270,11270,0
|
|
20240726,194000,1233463340,11270,11270,11270,11270,0
|
|
20240726,193900,1233463340,11270,11270,11270,11270,0
|
|
20240726,193800,1233463340,11270,11270,11270,11270,0
|
|
20240726,193700,1233463340,11270,11270,11270,11270,0
|
|
20240726,193600,1233463340,11270,11270,11270,11270,0
|
|
20240726,193500,1233463340,11270,11270,11270,11270,0
|
|
20240726,193400,1233463340,11270,11270,11270,11270,0
|
|
20240726,193300,1233463340,11270,11270,11270,11270,0
|
|
20240726,193200,1233463340,11270,11270,11270,11270,0
|
|
20240726,193100,1233463340,11270,11270,11270,11270,0
|
|
20240726,193000,1233463340,11270,11270,11270,11270,0
|
|
20240726,192900,1233463340,11270,11270,11270,11270,0
|
|
20240726,192800,1233463340,11270,11270,11270,11270,2041
|
|
20240726,192700,1233463340,11270,11270,11270,11270,0
|
|
20240726,192600,1233463340,11270,11270,11270,11270,0
|
|
20240726,192500,1233463340,11270,11270,11270,11270,0
|
|
20240726,192400,1233463340,11270,11270,11270,11270,0
|
|
20240726,192300,1233463340,11270,11270,11270,11270,0
|
|
20240726,192200,1233463340,11270,11270,11270,11270,0
|
|
20240726,192100,1233463340,11270,11270,11270,11270,0
|
|
20240726,192000,1233463340,11270,11270,11270,11270,0
|
|
20240726,191900,1233463340,11270,11270,11270,11270,0
|
|
20240726,191800,1233463340,11270,11270,11270,11270,0
|
|
20240726,191700,1233463340,11270,11270,11270,11270,0
|
|
20240726,191600,1233463340,11270,11270,11270,11270,0
|
|
20240726,191500,1233463340,11270,11270,11270,11270,0
|
|
20240726,191400,1233463340,11270,11270,11270,11270,0
|
|
20240726,191300,1233463340,11270,11270,11270,11270,0
|
|
20240726,191200,1233463340,11270,11270,11270,11270,0
|
|
20240726,191100,1233463340,11270,11270,11270,11270,0
|
|
20240726,191000,1233463340,11270,11270,11270,11270,0
|
|
20240726,190900,1233463340,11270,11270,11270,11270,0
|
|
20240726,190800,1233463340,11270,11270,11270,11270,0
|
|
20240726,190700,1233463340,11270,11270,11270,11270,0
|
|
20240726,190600,1233463340,11270,11270,11270,11270,0
|
|
20240726,190500,1233463340,11270,11270,11270,11270,0
|
|
20240726,190400,1233463340,11270,11270,11270,11270,0
|
|
20240726,190300,1233463340,11270,11270,11270,11270,0
|
|
20240726,190200,1233463340,11270,11270,11270,11270,0
|
|
20240726,190100,1233463340,11270,11270,11270,11270,0
|
|
20240726,190000,1233463340,11270,11270,11270,11270,0
|
|
20240726,185900,1233463340,11270,11270,11270,11270,0
|
|
20240726,185800,1233463340,11270,11270,11270,11270,2041
|
|
20240726,185700,1233463340,11270,11270,11270,11270,0
|
|
20240726,185600,1233463340,11270,11270,11270,11270,0
|
|
20240726,185500,1233463340,11270,11270,11270,11270,0
|
|
20240726,185400,1233463340,11270,11270,11270,11270,0
|
|
20240726,185300,1233463340,11270,11270,11270,11270,0
|
|
20240726,185200,1233463340,11270,11270,11270,11270,0
|
|
20240726,185100,1233463340,11270,11270,11270,11270,0
|
|
20240726,185000,1233463340,11270,11270,11270,11270,0
|
|
20240726,184900,1233463340,11270,11270,11270,11270,0
|
|
20240726,184800,1233463340,11270,11270,11270,11270,0
|
|
20240726,184700,1233463340,11270,11270,11270,11270,0
|
|
20240726,184600,1233463340,11270,11270,11270,11270,0
|
|
20240726,184500,1233463340,11270,11270,11270,11270,0
|
|
20240726,184400,1233463340,11270,11270,11270,11270,0
|
|
20240726,184300,1233463340,11270,11270,11270,11270,0
|
|
20240726,184200,1233463340,11270,11270,11270,11270,0
|
|
20240726,184100,1233463340,11270,11270,11270,11270,0
|
|
20240726,184000,1233463340,11270,11270,11270,11270,0
|
|
20240726,183900,1233463340,11270,11270,11270,11270,0
|
|
20240726,183800,1233463340,11270,11270,11270,11270,0
|
|
20240726,183700,1233463340,11270,11270,11270,11270,0
|
|
20240726,183600,1233463340,11270,11270,11270,11270,0
|
|
20240726,183500,1233463340,11270,11270,11270,11270,0
|
|
20240726,183400,1233463340,11270,11270,11270,11270,0
|
|
20240726,183300,1233463340,11270,11270,11270,11270,0
|
|
20240726,183200,1233463340,11270,11270,11270,11270,0
|
|
20240726,183100,1233463340,11270,11270,11270,11270,0
|
|
20240726,183000,1233463340,11270,11270,11270,11270,0
|
|
20240726,182900,1233463340,11270,11270,11270,11270,0
|
|
20240726,182800,1233463340,11270,11270,11270,11270,2041
|
|
20240726,182700,1233463340,11270,11270,11270,11270,0
|
|
20240726,182600,1233463340,11270,11270,11270,11270,0
|
|
20240726,182500,1233463340,11270,11270,11270,11270,0
|
|
20240726,182400,1233463340,11270,11270,11270,11270,0
|
|
20240726,182300,1233463340,11270,11270,11270,11270,0
|
|
20240726,182200,1233463340,11270,11270,11270,11270,0
|
|
20240726,182100,1233463340,11270,11270,11270,11270,0
|
|
20240726,182000,1233463340,11270,11270,11270,11270,0
|
|
20240726,181900,1233463340,11270,11270,11270,11270,0
|
|
20240726,181800,1233463340,11270,11270,11270,11270,0
|
|
20240726,181700,1233463340,11270,11270,11270,11270,0
|
|
20240726,181600,1233463340,11270,11270,11270,11270,0
|
|
20240726,181500,1233463340,11270,11270,11270,11270,0
|
|
20240726,181400,1233463340,11270,11270,11270,11270,0
|
|
20240726,181300,1233463340,11270,11270,11270,11270,0
|
|
20240726,181200,1233463340,11270,11270,11270,11270,0
|
|
20240726,181100,1233463340,11270,11270,11270,11270,0
|
|
20240726,181000,1233463340,11270,11270,11270,11270,0
|
|
20240726,180900,1233463340,11270,11270,11270,11270,0
|
|
20240726,180800,1233463340,11270,11270,11270,11270,0
|
|
20240726,180700,1233463340,11270,11270,11270,11270,0
|
|
20240726,180600,1233463340,11270,11270,11270,11270,0
|
|
20240726,180500,1233463340,11270,11270,11270,11270,0
|
|
20240726,180400,1233463340,11270,11270,11270,11270,0
|
|
20240726,180300,1233463340,11270,11270,11270,11270,0
|
|
20240726,180200,1233463340,11270,11270,11270,11270,0
|
|
20240726,180100,1233463340,11270,11270,11270,11270,0
|
|
20240726,180000,1233463340,11270,11270,11270,11270,0
|
|
20240726,175900,1233463340,11270,11270,11270,11270,0
|
|
20240726,175800,1233463340,11270,11270,11270,11270,2041
|
|
20240726,175700,1233463340,11270,11270,11270,11270,0
|
|
20240726,175600,1233463340,11270,11270,11270,11270,0
|
|
20240726,175500,1233463340,11270,11270,11270,11270,0
|
|
20240726,175400,1233463340,11270,11270,11270,11270,0
|
|
20240726,175300,1233463340,11270,11270,11270,11270,0
|
|
20240726,175200,1233463340,11270,11270,11270,11270,0
|
|
20240726,175100,1233463340,11270,11270,11270,11270,0
|
|
20240726,175000,1233463340,11270,11270,11270,11270,0
|
|
20240726,174900,1233463340,11270,11270,11270,11270,0
|
|
20240726,174800,1233463340,11270,11270,11270,11270,0
|
|
20240726,174700,1233463340,11270,11270,11270,11270,0
|
|
20240726,174600,1233463340,11270,11270,11270,11270,0
|
|
20240726,174500,1233463340,11270,11270,11270,11270,0
|
|
20240726,174400,1233463340,11270,11270,11270,11270,0
|
|
20240726,174300,1233463340,11270,11270,11270,11270,0
|
|
20240726,174200,1233463340,11270,11270,11270,11270,0
|
|
20240726,174100,1233463340,11270,11270,11270,11270,0
|
|
20240726,174000,1233463340,11270,11270,11270,11270,0
|
|
20240726,173900,1233463340,11270,11270,11270,11270,0
|
|
20240726,173800,1233463340,11270,11270,11270,11270,0
|
|
20240726,173700,1233463340,11270,11270,11270,11270,0
|
|
20240726,173600,1233463340,11270,11270,11270,11270,0
|
|
20240726,173500,1233463340,11270,11270,11270,11270,0
|
|
20240726,173400,1233463340,11270,11270,11270,11270,0
|
|
20240726,173300,1233463340,11270,11270,11270,11270,0
|
|
20240726,173200,1233463340,11270,11270,11270,11270,0
|
|
20240726,173100,1233463340,11270,11270,11270,11270,0
|
|
20240726,173000,1233463340,11270,11270,11270,11270,0
|
|
20240726,172900,1233463340,11270,11270,11270,11270,0
|
|
20240726,172800,1233463340,11270,11270,11270,11270,2041
|
|
20240726,172700,1233463340,11270,11270,11270,11270,0
|
|
20240726,172600,1233463340,11270,11270,11270,11270,0
|
|
20240726,172500,1233463340,11270,11270,11270,11270,0
|
|
20240726,172400,1233463340,11270,11270,11270,11270,0
|
|
20240726,172300,1233463340,11270,11270,11270,11270,0
|
|
20240726,172200,1233463340,11270,11270,11270,11270,0
|
|
20240726,172100,1233463340,11270,11270,11270,11270,0
|
|
20240726,172000,1233463340,11270,11270,11270,11270,0
|
|
20240726,171900,1233463340,11270,11270,11270,11270,0
|
|
20240726,171800,1233463340,11270,11270,11270,11270,0
|
|
20240726,171700,1233463340,11270,11270,11270,11270,0
|
|
20240726,171600,1233463340,11270,11270,11270,11270,0
|
|
20240726,171500,1233463340,11270,11270,11270,11270,0
|
|
20240726,171400,1233463340,11270,11270,11270,11270,0
|
|
20240726,171300,1233463340,11270,11270,11270,11270,0
|
|
20240726,171200,1233463340,11270,11270,11270,11270,0
|
|
20240726,171100,1233463340,11270,11270,11270,11270,0
|
|
20240726,171000,1233463340,11270,11270,11270,11270,0
|
|
20240726,170900,1233463340,11270,11270,11270,11270,0
|
|
20240726,170800,1233463340,11270,11270,11270,11270,0
|
|
20240726,170700,1233463340,11270,11270,11270,11270,0
|
|
20240726,170600,1233463340,11270,11270,11270,11270,0
|
|
20240726,170500,1233463340,11270,11270,11270,11270,0
|
|
20240726,170400,1233463340,11270,11270,11270,11270,0
|
|
20240726,170300,1233463340,11270,11270,11270,11270,0
|
|
20240726,170200,1233463340,11270,11270,11270,11270,0
|
|
20240726,170100,1233463340,11270,11270,11270,11270,0
|
|
20240726,170000,1233463340,11270,11270,11270,11270,0
|
|
20240726,165900,1233463340,11270,11270,11270,11270,0
|
|
20240726,165800,1233463340,11270,11270,11270,11270,2041
|
|
20240726,165700,1233463340,11270,11270,11270,11270,0
|
|
20240726,165600,1233463340,11270,11270,11270,11270,0
|
|
20240726,165500,1233463340,11270,11270,11270,11270,0
|
|
20240726,165400,1233463340,11270,11270,11270,11270,0
|
|
20240726,165300,1233463340,11270,11270,11270,11270,0
|
|
20240726,165200,1233463340,11270,11270,11270,11270,0
|
|
20240726,165100,1233463340,11270,11270,11270,11270,0
|
|
20240726,165000,1233463340,11270,11270,11270,11270,0
|
|
20240726,164900,1233463340,11270,11270,11270,11270,0
|
|
20240726,164800,1233463340,11270,11270,11270,11270,0
|
|
20240726,164700,1233463340,11270,11270,11270,11270,0
|
|
20240726,164600,1233463340,11270,11270,11270,11270,0
|
|
20240726,164500,1233463340,11270,11270,11270,11270,0
|
|
20240726,164400,1233463340,11270,11270,11270,11270,0
|
|
20240726,164300,1233463340,11270,11270,11270,11270,0
|
|
20240726,164200,1233463340,11270,11270,11270,11270,0
|
|
20240726,164100,1233463340,11270,11270,11270,11270,0
|
|
20240726,164000,1233463340,11270,11270,11270,11270,0
|
|
20240726,163900,1233463340,11270,11270,11270,11270,0
|
|
20240726,163800,1233463340,11270,11270,11270,11270,0
|
|
20240726,163700,1233463340,11270,11270,11270,11270,0
|
|
20240726,163600,1233463340,11270,11270,11270,11270,0
|
|
20240726,163500,1233463340,11270,11270,11270,11270,0
|
|
20240726,163400,1233463340,11270,11270,11270,11270,0
|
|
20240726,163300,1233463340,11270,11270,11270,11270,0
|
|
20240726,163200,1233463340,11270,11270,11270,11270,0
|
|
20240726,163100,1233463340,11270,11270,11270,11270,0
|
|
20240726,163000,1233463340,11270,11270,11270,11270,0
|
|
20240726,162900,1233463340,11270,11270,11270,11270,0
|
|
20240726,162800,1233463340,11270,11270,11270,11270,2041
|
|
20240726,162700,1233463340,11270,11270,11270,11270,0
|
|
20240726,162600,1233463340,11270,11270,11270,11270,0
|
|
20240726,162500,1233463340,11270,11270,11270,11270,0
|
|
20240726,162400,1233463340,11270,11270,11270,11270,0
|
|
20240726,162300,1233463340,11270,11270,11270,11270,0
|
|
20240726,162200,1233463340,11270,11270,11270,11270,0
|
|
20240726,162100,1233463340,11270,11270,11270,11270,0
|
|
20240726,162000,1233463340,11270,11270,11270,11270,0
|
|
20240726,161900,1233463340,11270,11270,11270,11270,0
|
|
20240726,161800,1233463340,11270,11270,11270,11270,0
|
|
20240726,161700,1233463340,11270,11270,11270,11270,0
|
|
20240726,161600,1233463340,11270,11270,11270,11270,0
|
|
20240726,161500,1233463340,11270,11270,11270,11270,0
|
|
20240726,161400,1233463340,11270,11270,11270,11270,0
|
|
20240726,161300,1233463340,11270,11270,11270,11270,0
|
|
20240726,161200,1233463340,11270,11270,11270,11270,0
|
|
20240726,161100,1233463340,11270,11270,11270,11270,0
|
|
20240726,161000,1233463340,11270,11270,11270,11270,0
|
|
20240726,160900,1233463340,11270,11270,11270,11270,0
|
|
20240726,160800,1233463340,11270,11270,11270,11270,0
|
|
20240726,160700,1233463340,11270,11270,11270,11270,0
|
|
20240726,160600,1233463340,11270,11270,11270,11270,0
|
|
20240726,160500,1233463340,11270,11270,11270,11270,0
|
|
20240726,160400,1233463340,11270,11270,11270,11270,0
|
|
20240726,160300,1233463340,11270,11270,11270,11270,0
|
|
20240726,160200,1233463340,11270,11270,11270,11270,0
|
|
20240726,160100,1233463340,11270,11270,11270,11270,0
|
|
20240726,160000,1233463340,11270,11270,11270,11270,0
|
|
20240726,155900,1233463340,11270,11270,11270,11270,0
|
|
20240726,155800,1233463340,11270,11270,11270,11270,2041
|
|
20240726,155700,1233463340,11270,11270,11270,11270,0
|
|
20240726,155600,1233463340,11270,11270,11270,11270,0
|
|
20240726,155500,1233463340,11270,11270,11270,11270,0
|
|
20240726,155400,1233463340,11270,11270,11270,11270,0
|
|
20240726,155300,1233463340,11270,11270,11270,11270,0
|
|
20240726,155200,1233463340,11270,11270,11270,11270,0
|
|
20240726,155100,1233463340,11270,11270,11270,11270,0
|
|
20240726,155000,1233463340,11270,11270,11270,11270,0
|
|
20240726,154900,1233463340,11270,11270,11270,11270,0
|
|
20240726,154800,1233463340,11270,11270,11270,11270,0
|
|
20240726,154700,1233463340,11270,11270,11270,11270,0
|
|
20240726,154600,1233463340,11270,11270,11270,11270,0
|
|
20240726,154500,1233463340,11270,11270,11270,11270,0
|
|
20240726,154400,1233463340,11270,11270,11270,11270,0
|
|
20240726,154300,1233463340,11270,11270,11270,11270,0
|
|
20240726,154200,1233463340,11270,11270,11270,11270,0
|
|
20240726,154100,1233463340,11270,11270,11270,11270,0
|
|
20240726,154000,1233463340,11270,11270,11270,11270,0
|
|
20240726,153900,1233463340,11270,11270,11270,11270,0
|
|
20240726,153800,1233463340,11270,11270,11270,11270,0
|
|
20240726,153700,1233463340,11270,11270,11270,11270,0
|
|
20240726,153600,1233463340,11270,11270,11270,11270,0
|
|
20240726,153500,1233463340,11270,11270,11270,11270,0
|
|
20240726,153400,1233463340,11270,11270,11270,11270,0
|
|
20240726,153300,1233463340,11270,11270,11270,11270,0
|
|
20240726,153200,1233463340,11270,11270,11270,11270,0
|
|
20240726,153100,1233463340,11270,11270,11270,11270,0
|
|
20240726,153000,1233463340,11270,11270,11270,11270,2041
|
|
20240726,152900,1210461270,11280,11280,11280,11280,0
|
|
20240726,152800,1210461270,11280,11280,11280,11280,0
|
|
20240726,152700,1210461270,11280,11280,11280,11280,0
|
|
20240726,152600,1210461270,11280,11280,11280,11280,0
|
|
20240726,152500,1210461270,11280,11280,11280,11280,0
|
|
20240726,152400,1210461270,11280,11280,11280,11280,0
|
|
20240726,152300,1210461270,11280,11280,11280,11280,0
|
|
20240726,152200,1210461270,11280,11280,11280,11280,0
|
|
20240726,152100,1210461270,11280,11280,11280,11280,0
|
|
20240726,152000,1210461270,11280,11280,11280,11280,0
|
|
20240726,151900,1210461270,11280,11280,11290,11280,189
|
|
20240726,151800,1208328350,11280,11310,11310,11280,1492
|
|
20240726,151700,1191484510,11310,11300,11320,11300,79
|
|
20240726,151600,1190591240,11320,11320,11320,11320,300
|
|
20240726,151500,1187195240,11300,11300,11300,11300,138
|
|
20240726,151400,1185635840,11300,11320,11320,11300,527
|
|
20240726,151300,1179670740,11300,11300,11300,11300,148
|
|
20240726,151200,1177998340,11300,11320,11320,11300,79
|
|
20240726,151100,1177105620,11300,11310,11310,11300,128
|
|
20240726,151000,1175658510,11300,11300,11300,11300,68
|
|
20240726,150900,1174890110,11300,11300,11300,11300,149
|
|
20240726,150800,1173206410,11300,11300,11300,11300,613
|
|
20240726,150700,1166279510,11300,11300,11300,11300,317
|
|
20240726,150600,1162697410,11300,11310,11310,11300,317
|
|
20240726,150500,1159112670,11300,11300,11300,11300,53
|
|
20240726,150400,1158513770,11330,11300,11330,11300,80
|
|
20240726,150300,1157609620,11330,11330,11330,11330,88
|
|
20240726,150200,1156612580,11330,11300,11330,11300,64
|
|
20240726,150100,1155889350,11300,11330,11330,11300,48
|
|
20240726,150000,1155346920,11300,11310,11310,11300,592
|
|
20240726,145900,1148651600,11320,11310,11330,11310,66
|
|
20240726,145800,1147905100,11310,11330,11330,11310,56
|
|
20240726,145700,1147271720,11310,11310,11310,11310,2742
|
|
20240726,145600,1116259700,11310,11320,11320,11310,1204
|
|
20240726,145500,1102641180,11320,11320,11320,11320,258
|
|
20240726,145400,1099720620,11340,11320,11340,11320,183
|
|
20240726,145300,1097648960,11340,11320,11340,11320,418
|
|
20240726,145200,1092914200,11330,11320,11330,11320,290
|
|
20240726,145100,1089629180,11320,11330,11340,11320,1258
|
|
20240726,145000,1075376150,11330,11330,11330,11330,86
|
|
20240726,144900,1074401770,11330,11330,11330,11330,194
|
|
20240726,144800,1072203750,11340,11330,11340,11330,167
|
|
20240726,144700,1070311630,11340,11340,11340,11340,144
|
|
20240726,144600,1068678670,11340,11340,11340,11340,78
|
|
20240726,144500,1067794150,11350,11350,11350,11330,2087
|
|
20240726,144400,1044119410,11340,11340,11340,11340,10
|
|
20240726,144300,1044006010,11340,11350,11350,11340,510
|
|
20240726,144200,1038221270,11350,11350,11350,11350,101
|
|
20240726,144100,1037074920,11370,11370,11370,11370,0
|
|
20240726,144000,1037074920,11370,11370,11370,11370,1
|
|
20240726,143900,1037063550,11340,11340,11340,11340,0
|
|
20240726,143800,1037063550,11340,11340,11340,11340,3
|
|
20240726,143700,1037029530,11370,11370,11370,11370,309
|
|
20240726,143600,1033516200,11330,11340,11340,11330,99
|
|
20240726,143500,1032394270,11370,11370,11370,11370,0
|
|
20240726,143400,1032394270,11370,11370,11370,11370,0
|
|
20240726,143300,1032394270,11370,11340,11370,11340,2
|
|
20240726,143200,1032371560,11340,11350,11370,11340,123
|
|
20240726,143100,1030975470,11340,11340,11340,11340,7
|
|
20240726,143000,1030896090,11370,11370,11370,11340,68
|
|
20240726,142900,1030122990,11350,11350,11350,11350,26
|
|
20240726,142800,1029827890,11370,11350,11370,11350,55
|
|
20240726,142700,1029202840,11360,11350,11360,11340,800
|
|
20240726,142600,1020123730,11340,11340,11340,11340,65
|
|
20240726,142500,1019386630,11340,11350,11350,11340,72
|
|
20240726,142400,1018569690,11350,11340,11360,11330,264
|
|
20240726,142300,1015576120,11350,11370,11370,11350,146
|
|
20240726,142200,1013916810,11360,11350,11370,11350,59
|
|
20240726,142100,1013246270,11350,11350,11360,11350,118
|
|
20240726,142000,1011906390,11350,11350,11390,11350,85
|
|
20240726,141900,1010940990,11350,11360,11390,11350,82
|
|
20240726,141800,1010008500,11370,11390,11390,11370,56
|
|
20240726,141700,1009370870,11390,11360,11390,11360,119
|
|
20240726,141600,1008017490,11350,11350,11400,11350,656
|
|
20240726,141500,1000545710,11350,11350,11390,11350,128
|
|
20240726,141400,999089440,11350,11380,11380,11350,61
|
|
20240726,141300,998395890,11350,11360,11360,11350,60
|
|
20240726,141200,997714490,11340,11340,11360,11340,46
|
|
20240726,141100,997192430,11350,11340,11350,11340,61
|
|
20240726,141000,996500290,11350,11350,11350,11340,65
|
|
20240726,140900,995762640,11380,11350,11380,11340,101
|
|
20240726,140800,994615370,11350,11360,11360,11350,239
|
|
20240726,140700,991900950,11350,11350,11360,11350,78
|
|
20240726,140600,991015250,11360,11360,11390,11350,100
|
|
20240726,140500,989878100,11360,11350,11360,11350,165
|
|
20240726,140400,988003870,11390,11390,11390,11350,64
|
|
20240726,140300,987275780,11350,11350,11390,11350,88
|
|
20240726,140200,986275190,11350,11360,11370,11350,160
|
|
20240726,140100,984458340,11360,11370,11380,11360,266
|
|
20240726,140000,981434670,11370,11350,11370,11350,69
|
|
20240726,135900,980650920,11350,11360,11360,11340,52
|
|
20240726,135800,980060320,11370,11360,11370,11360,2
|
|
20240726,135700,980037590,11360,11360,11360,11360,1
|
|
20240726,135600,980026230,11350,11350,11350,11350,0
|
|
20240726,135500,980026230,11350,11340,11350,11340,60
|
|
20240726,135400,979345250,11350,11350,11350,11350,10
|
|
20240726,135300,979231750,11350,11350,11350,11350,1
|
|
20240726,135200,979220400,11350,11350,11350,11350,0
|
|
20240726,135100,979220400,11350,11340,11350,11340,24
|
|
20240726,135000,978948230,11320,11320,11320,11320,0
|
|
20240726,134900,978948230,11320,11320,11320,11320,0
|
|
20240726,134800,978948230,11320,11330,11330,11320,214
|
|
20240726,134700,976525660,11330,11330,11330,11330,6
|
|
20240726,134600,976457680,11330,11330,11330,11330,52
|
|
20240726,134500,975868520,11330,11330,11330,11330,300
|
|
20240726,134400,972469520,11320,11320,11320,11320,0
|
|
20240726,134300,972469520,11320,11350,11350,11320,52
|
|
20240726,134200,971880820,11350,11340,11350,11340,178
|
|
20240726,134100,969861510,11350,11350,11350,11340,52
|
|
20240726,134000,969271320,11350,11350,11350,11350,250
|
|
20240726,133900,966433820,11350,11350,11350,11350,50
|
|
20240726,133800,965866320,11380,11380,11380,11380,100
|
|
20240726,133700,964728320,11380,11350,11380,11350,503
|
|
20240726,133600,959012430,11350,11350,11350,11350,40
|
|
20240726,133500,958558430,11350,11350,11350,11350,75
|
|
20240726,133400,957707180,11350,11350,11350,11350,7
|
|
20240726,133300,957627730,11350,11340,11350,11340,134
|
|
20240726,133200,956107120,11330,11330,11330,11330,0
|
|
20240726,133100,956107120,11330,11320,11330,11320,66
|
|
20240726,133000,955359450,11320,11320,11320,11320,4
|
|
20240726,132900,955314170,11320,11320,11320,11320,11
|
|
20240726,132800,955189650,11310,11310,11310,11310,0
|
|
20240726,132700,955189650,11310,11310,11310,11310,162
|
|
20240726,132600,953357430,11310,11310,11310,11310,600
|
|
20240726,132500,946571430,11310,11310,11310,11310,101
|
|
20240726,132400,945429120,11310,11310,11310,11310,557
|
|
20240726,132300,939129450,11320,11310,11320,11310,4062
|
|
20240726,132200,893187660,11320,11320,11320,11320,182
|
|
20240726,132100,891127420,11330,11330,11330,11330,10
|
|
20240726,132000,891014120,11330,11330,11330,11330,10
|
|
20240726,131900,890900820,11320,11320,11320,11320,323
|
|
20240726,131800,887244460,11340,11320,11340,11320,750
|
|
20240726,131700,878751460,11340,11330,11340,11330,14
|
|
20240726,131600,878592830,11330,11330,11330,11330,0
|
|
20240726,131500,878592830,11330,11330,11330,11330,1
|
|
20240726,131400,878581500,11330,11330,11330,11330,0
|
|
20240726,131300,878581500,11330,11310,11330,11310,245
|
|
20240726,131200,875806550,11310,11320,11320,11310,297
|
|
20240726,131100,872446680,11320,11320,11320,11320,100
|
|
20240726,131000,871314680,11320,11320,11320,11320,22
|
|
20240726,130900,871065640,11310,11310,11310,11310,0
|
|
20240726,130800,871065640,11310,11320,11320,11310,745
|
|
20240726,130700,862636600,11310,11310,11310,11310,0
|
|
20240726,130600,862636600,11310,11320,11320,11310,33
|
|
20240726,130500,862263270,11310,11310,11310,11310,0
|
|
20240726,130400,862263270,11310,11310,11310,11310,92
|
|
20240726,130300,861222750,11320,11320,11320,11320,17
|
|
20240726,130200,861030310,11330,11330,11330,11330,5
|
|
20240726,130100,860973660,11330,11330,11330,11330,0
|
|
20240726,130000,860973660,11330,11330,11330,11330,248
|
|
20240726,125900,858163820,11350,11350,11350,11350,0
|
|
20240726,125800,858163820,11350,11350,11350,11350,1
|
|
20240726,125700,858152470,11350,11340,11350,11330,725
|
|
20240726,125600,849932560,11350,11350,11350,11350,10
|
|
20240726,125500,849819060,11350,11350,11350,11350,0
|
|
20240726,125400,849819060,11350,11350,11350,11350,0
|
|
20240726,125300,849819060,11350,11350,11350,11350,9
|
|
20240726,125200,849716910,11350,11350,11350,11350,0
|
|
20240726,125100,849716910,11350,11350,11350,11350,210
|
|
20240726,125000,847333410,11330,11330,11330,11330,2
|
|
20240726,124900,847310750,11340,11340,11340,11340,1
|
|
20240726,124800,847299410,11330,11330,11330,11330,0
|
|
20240726,124700,847299410,11330,11330,11330,11330,0
|
|
20240726,124600,847299410,11330,11330,11330,11330,1
|
|
20240726,124500,847288080,11340,11340,11340,11340,0
|
|
20240726,124400,847288080,11340,11340,11340,11340,535
|
|
20240726,124300,841221180,11340,11340,11340,11340,0
|
|
20240726,124200,841221180,11340,11310,11340,11310,192
|
|
20240726,124100,839045200,11310,11310,11310,11310,0
|
|
20240726,124000,839045200,11310,11310,11310,11310,1
|
|
20240726,123900,839033890,11310,11310,11310,11310,0
|
|
20240726,123800,839033890,11310,11310,11310,11310,25
|
|
20240726,123700,838751140,11300,11300,11300,11300,0
|
|
20240726,123600,838751140,11300,11300,11300,11300,220
|
|
20240726,123500,836265140,11300,11300,11300,11300,50
|
|
20240726,123400,835700140,11300,11300,11300,11300,0
|
|
20240726,123300,835700140,11300,11300,11300,11300,0
|
|
20240726,123200,835700140,11300,11300,11300,11300,0
|
|
20240726,123100,835700140,11300,11300,11310,11300,6
|
|
20240726,123000,835632330,11300,11300,11300,11300,5
|
|
20240726,122900,835575830,11300,11300,11300,11300,0
|
|
20240726,122800,835575830,11300,11300,11300,11300,58
|
|
20240726,122700,834920430,11300,11300,11300,11300,0
|
|
20240726,122600,834920430,11300,11300,11300,11300,100
|
|
20240726,122500,833790430,11280,11280,11280,11280,0
|
|
20240726,122400,833790430,11280,11280,11280,11280,0
|
|
20240726,122300,833790430,11280,11280,11280,11280,0
|
|
20240726,122200,833790430,11280,11280,11280,11280,0
|
|
20240726,122100,833790430,11280,11280,11280,11280,0
|
|
20240726,122000,833790430,11280,11280,11280,11280,0
|
|
20240726,121900,833790430,11280,11280,11280,11280,0
|
|
20240726,121800,833790430,11280,11300,11300,11280,4
|
|
20240726,121700,833745260,11310,11310,11310,11310,0
|
|
20240726,121600,833745260,11310,11310,11310,11310,0
|
|
20240726,121500,833745260,11310,11310,11310,11310,0
|
|
20240726,121400,833745260,11310,11310,11310,11310,1
|
|
20240726,121300,833733950,11310,11300,11330,11300,183
|
|
20240726,121200,831665790,11310,11310,11310,11310,0
|
|
20240726,121100,831665790,11310,11310,11310,11310,0
|
|
20240726,121000,831665790,11310,11310,11310,11310,0
|
|
20240726,120900,831665790,11310,11310,11310,11310,10
|
|
20240726,120800,831552690,11310,11310,11310,11310,0
|
|
20240726,120700,831552690,11310,11300,11310,11300,38
|
|
20240726,120600,831123190,11300,11300,11300,11300,76
|
|
20240726,120500,830264390,11300,11300,11300,11300,1
|
|
20240726,120400,830253090,11300,11300,11300,11300,1
|
|
20240726,120300,830241790,11300,11300,11300,11300,2
|
|
20240726,120200,830219190,11290,11280,11290,11280,38
|
|
20240726,120100,829790180,11280,11280,11280,11280,0
|
|
20240726,120000,829790180,11280,11280,11280,11280,226
|
|
20240726,115900,827240900,11290,11290,11290,11290,0
|
|
20240726,115800,827240900,11290,11290,11290,11290,0
|
|
20240726,115700,827240900,11290,11290,11290,11290,43
|
|
20240726,115600,826755430,11300,11290,11300,11290,50
|
|
20240726,115500,826190910,11300,11310,11310,11300,579
|
|
20240726,115400,819647610,11320,11320,11320,11320,2
|
|
20240726,115300,819624970,11320,11320,11320,11320,0
|
|
20240726,115200,819624970,11320,11320,11320,11320,10
|
|
20240726,115100,819511770,11320,11320,11320,11320,0
|
|
20240726,115000,819511770,11320,11320,11320,11320,0
|
|
20240726,114900,819511770,11320,11320,11320,11320,0
|
|
20240726,114800,819511770,11320,11320,11320,11320,0
|
|
20240726,114700,819511770,11320,11320,11320,11320,0
|
|
20240726,114600,819511770,11320,11320,11320,11320,0
|
|
20240726,114500,819511770,11320,11320,11320,11320,100
|
|
20240726,114400,818379770,11290,11290,11290,11290,6
|
|
20240726,114300,818312030,11320,11320,11320,11320,0
|
|
20240726,114200,818312030,11320,11300,11320,11300,13
|
|
20240726,114100,818165070,11310,11310,11310,11310,177
|
|
20240726,114000,816163200,11310,11310,11310,11310,0
|
|
20240726,113900,816163200,11310,11310,11310,11310,0
|
|
20240726,113800,816163200,11310,11310,11310,11310,0
|
|
20240726,113700,816163200,11310,11300,11310,11300,839
|
|
20240726,113600,806676540,11300,11300,11300,11300,1
|
|
20240726,113500,806665240,11270,11270,11270,11270,0
|
|
20240726,113400,806665240,11270,11270,11270,11270,1
|
|
20240726,113300,806653970,11300,11290,11300,11290,2
|
|
20240726,113200,806631380,11270,11270,11270,11270,0
|
|
20240726,113100,806631380,11270,11280,11280,11270,2
|
|
20240726,113000,806608830,11260,11260,11260,11260,0
|
|
20240726,112900,806608830,11260,11260,11260,11260,0
|
|
20240726,112800,806608830,11260,11260,11260,11260,104
|
|
20240726,112700,805437790,11260,11260,11260,11260,0
|
|
20240726,112600,805437790,11260,11260,11260,11260,1
|
|
20240726,112500,805426530,11260,11260,11260,11260,308
|
|
20240726,112400,801958450,11260,11270,11300,11260,427
|
|
20240726,112300,797146360,11280,11280,11280,11280,11
|
|
20240726,112200,797022280,11300,11300,11300,11300,0
|
|
20240726,112100,797022280,11300,11300,11300,11300,15
|
|
20240726,112000,796852780,11300,11300,11300,11300,15
|
|
20240726,111900,796683280,11300,11300,11300,11300,3
|
|
20240726,111800,796649380,11270,11270,11270,11270,1
|
|
20240726,111700,796638110,11300,11300,11300,11300,1
|
|
20240726,111600,796626810,11270,11270,11270,11270,0
|
|
20240726,111500,796626810,11270,11270,11270,11270,500
|
|
20240726,111400,790991810,11250,11250,11250,11250,0
|
|
20240726,111300,790991810,11250,11260,11260,11250,29
|
|
20240726,111200,790665360,11260,11270,11270,11260,77
|
|
20240726,111100,789797830,11270,11270,11270,11270,82
|
|
20240726,111000,788873690,11270,11250,11270,11250,3
|
|
20240726,110900,788839900,11250,11250,11250,11250,1
|
|
20240726,110800,788828650,11260,11270,11270,11260,322
|
|
20240726,110700,785199930,11270,11270,11270,11270,179
|
|
20240726,110600,783182600,11250,11260,11260,11250,658
|
|
20240726,110500,775778990,11270,11310,11310,11270,469
|
|
20240726,110400,770493320,11270,11300,11310,11270,872
|
|
20240726,110300,760642340,11310,11310,11310,11310,10
|
|
20240726,110200,760529240,11310,11310,11310,11310,3
|
|
20240726,110100,760495310,11310,11320,11320,11310,11
|
|
20240726,110000,760370890,11330,11330,11330,11330,3
|
|
20240726,105900,760336900,11330,11330,11330,11330,0
|
|
20240726,105800,760336900,11330,11330,11330,11330,0
|
|
20240726,105700,760336900,11330,11330,11330,11330,0
|
|
20240726,105600,760336900,11330,11330,11330,11330,8
|
|
20240726,105500,760246260,11330,11320,11330,11310,688
|
|
20240726,105400,752462470,11330,11330,11330,11330,0
|
|
20240726,105300,752462470,11330,11330,11330,11330,0
|
|
20240726,105200,752462470,11330,11330,11330,11330,3
|
|
20240726,105100,752428480,11330,11330,11330,11330,143
|
|
20240726,105000,750808290,11330,11330,11330,11330,12
|
|
20240726,104900,750672330,11330,11330,11330,11330,0
|
|
20240726,104800,750672330,11330,11350,11350,11330,235
|
|
20240726,104700,748007740,11380,11380,11380,11380,30
|
|
20240726,104600,747666340,11380,11380,11380,11380,0
|
|
20240726,104500,747666340,11380,11380,11380,11380,0
|
|
20240726,104400,747666340,11380,11350,11380,11350,3
|
|
20240726,104300,747632260,11360,11370,11370,11350,212
|
|
20240726,104200,745223900,11380,11390,11390,11380,262
|
|
20240726,104100,742242240,11390,11390,11390,11390,0
|
|
20240726,104000,742242240,11390,11360,11400,11360,285
|
|
20240726,103900,738997980,11320,11350,11350,11320,41
|
|
20240726,103800,738532870,11350,11340,11350,11340,167
|
|
20240726,103700,736638990,11340,11340,11340,11340,5
|
|
20240726,103600,736582290,11340,11310,11340,11310,229
|
|
20240726,103500,733985930,11350,11350,11350,11350,0
|
|
20240726,103400,733985930,11350,11340,11350,11340,200
|
|
20240726,103300,731716490,11340,11290,11340,11290,1077
|
|
20240726,103200,719549800,11280,11260,11280,11260,2
|
|
20240726,103100,719527260,11290,11310,11340,11290,660
|
|
20240726,103000,712063790,11300,11240,11300,11240,1511
|
|
20240726,102900,695040460,11230,11230,11230,11230,38
|
|
20240726,102800,694613720,11230,11220,11230,11220,15
|
|
20240726,102700,694445280,11230,11230,11230,11230,38
|
|
20240726,102600,694018540,11220,11220,11220,11220,0
|
|
20240726,102500,694018540,11220,11220,11220,11220,26
|
|
20240726,102400,693726820,11230,11230,11230,11230,0
|
|
20240726,102300,693726820,11230,11230,11230,11230,1
|
|
20240726,102200,693715590,11230,11220,11230,11220,282
|
|
20240726,102100,690551260,11220,11200,11220,11200,452
|
|
20240726,102000,685485880,11200,11200,11200,11200,30
|
|
20240726,101900,685149880,11200,11170,11200,11170,448
|
|
20240726,101800,680135800,11170,11170,11170,11170,2
|
|
20240726,101700,680113460,11170,11190,11190,11160,4144
|
|
20240726,101600,633745520,11190,11200,11210,11190,6861
|
|
20240726,101500,556970510,11220,11220,11220,11220,1
|
|
20240726,101400,556959290,11220,11220,11220,11220,0
|
|
20240726,101300,556959290,11220,11210,11240,11210,5
|
|
20240726,101200,556903170,11190,11200,11200,11190,236
|
|
20240726,101100,554262230,11240,11200,11240,11200,235
|
|
20240726,101000,551626790,11190,11190,11190,11190,0
|
|
20240726,100900,551626790,11190,11190,11190,11190,0
|
|
20240726,100800,551626790,11190,11190,11190,11190,0
|
|
20240726,100700,551626790,11190,11190,11190,11190,0
|
|
20240726,100600,551626790,11190,11170,11190,11170,927
|
|
20240726,100500,541267840,11170,11130,11170,11130,2680
|
|
20240726,100400,511367940,11140,11140,11140,11140,0
|
|
20240726,100300,511367940,11140,11140,11140,11140,119
|
|
20240726,100200,510042280,11140,11140,11140,11140,108
|
|
20240726,100100,508839160,11140,11140,11140,11140,52
|
|
20240726,100000,508259880,11140,11140,11140,11110,101
|
|
20240726,095900,507137710,11110,11110,11110,11110,3
|
|
20240726,095800,507104380,11140,11140,11140,11140,769
|
|
20240726,095700,498537720,11110,11130,11140,11110,332
|
|
20240726,095600,494841120,11110,11110,11110,11110,198
|
|
20240726,095500,492641340,11140,11140,11140,11140,1000
|
|
20240726,095400,481501340,11140,11090,11140,11090,79
|
|
20240726,095300,480621330,11090,11100,11100,11090,1359
|
|
20240726,095200,465536440,11080,11080,11080,11080,18
|
|
20240726,095100,465337000,11090,11090,11090,11080,165
|
|
20240726,095000,463508500,11090,11120,11130,11090,823
|
|
20240726,094900,454362190,11130,11130,11140,11130,318
|
|
20240726,094800,450822650,11130,11100,11130,11100,12818
|
|
20240726,094700,308382480,11090,11090,11090,11090,30
|
|
20240726,094600,308049780,11070,11070,11080,11060,419
|
|
20240726,094500,303413740,11070,11080,11080,11070,620
|
|
20240726,094400,296548700,11090,11090,11090,11090,0
|
|
20240726,094300,296548700,11090,11090,11090,11080,215
|
|
20240726,094200,294164400,11090,11110,11110,11090,802
|
|
20240726,094100,285264620,11110,11120,11120,11110,31
|
|
20240726,094000,284919910,11120,11090,11120,11090,221
|
|
20240726,093900,282466720,11070,11070,11070,11070,0
|
|
20240726,093800,282466720,11070,11120,11120,11070,4056
|
|
20240726,093700,237422320,11120,11140,11140,11110,2990
|
|
20240726,093600,204144690,11140,11160,11160,11140,462
|
|
20240726,093500,198990640,11160,11160,11160,11160,1
|
|
20240726,093400,198979480,11160,11180,11180,11160,305
|
|
20240726,093300,195569660,11160,11160,11160,11160,62
|
|
20240726,093200,194877740,11140,11140,11140,11140,0
|
|
20240726,093100,194877740,11140,11140,11140,11140,953
|
|
20240726,093000,184261320,11160,11160,11160,11160,36
|
|
20240726,092900,183859560,11160,11160,11160,11160,7
|
|
20240726,092800,183781440,11160,11160,11160,11160,18
|
|
20240726,092700,183580560,11140,11160,11160,11140,1657
|
|
20240726,092600,165115870,11210,11190,11210,11160,620
|
|
20240726,092500,158181080,11190,11190,11190,11190,17
|
|
20240726,092400,157990850,11150,11160,11160,11150,393
|
|
20240726,092300,153605180,11160,11180,11230,11160,3993
|
|
20240726,092200,108778750,11160,11160,11160,11160,221
|
|
20240726,092100,106312390,11160,11160,11160,11160,0
|
|
20240726,092000,106312390,11160,11170,11170,11160,182
|
|
20240726,091900,104280900,11190,11170,11190,11170,33
|
|
20240726,091800,103911950,11230,11170,11230,11150,93
|
|
20240726,091700,102872210,11150,11180,11180,11130,877
|
|
20240726,091600,93091850,11190,11180,11240,11180,62
|
|
20240726,091500,92397610,11200,11250,11250,11200,10
|
|
20240726,091400,92285360,11250,11250,11260,11250,588
|
|
20240726,091300,85666500,11150,11150,11150,11150,251
|
|
20240726,091200,82867850,11150,11160,11160,11150,885
|
|
20240726,091100,72996260,11160,11220,11220,11150,1612
|
|
20240726,091000,54967130,11220,11250,11260,11220,201
|
|
20240726,090900,52709750,11250,11270,11270,11250,65
|
|
20240726,090800,51977800,11280,11190,11280,11160,1501
|
|
20240726,090700,35168610,11160,11150,11160,11150,55
|
|
20240726,090600,34555290,11180,11180,11180,11180,10
|
|
20240726,090500,34443490,11180,11190,11190,11180,213
|
|
20240726,090400,32060050,11150,11190,11190,11140,131
|
|
20240726,090300,30595520,11190,11200,11200,11190,101
|
|
20240726,090200,29465320,11130,11130,11130,11130,110
|
|
20240726,090100,28241020,11110,11130,11200,11110,1078
|
|
20240726,090000,16228290,11100,11100,11190,11100,1462
|