664 lines
32 KiB
CSV
664 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240726,200100,1313969700,6340,6340,6340,6340,5228
|
|
20240726,200000,1313969700,6340,6340,6340,6340,0
|
|
20240726,195900,1313969700,6340,6340,6340,6340,0
|
|
20240726,195800,1313969700,6340,6340,6340,6340,0
|
|
20240726,195700,1313969700,6340,6340,6340,6340,0
|
|
20240726,195600,1313969700,6340,6340,6340,6340,0
|
|
20240726,195500,1313969700,6340,6340,6340,6340,0
|
|
20240726,195400,1313969700,6340,6340,6340,6340,0
|
|
20240726,195300,1313969700,6340,6340,6340,6340,0
|
|
20240726,195200,1313969700,6340,6340,6340,6340,0
|
|
20240726,195100,1313969700,6340,6340,6340,6340,0
|
|
20240726,195000,1313969700,6340,6340,6340,6340,0
|
|
20240726,194900,1313969700,6340,6340,6340,6340,0
|
|
20240726,194800,1313969700,6340,6340,6340,6340,0
|
|
20240726,194700,1313969700,6340,6340,6340,6340,0
|
|
20240726,194600,1313969700,6340,6340,6340,6340,0
|
|
20240726,194500,1313969700,6340,6340,6340,6340,0
|
|
20240726,194400,1313969700,6340,6340,6340,6340,0
|
|
20240726,194300,1313969700,6340,6340,6340,6340,0
|
|
20240726,194200,1313969700,6340,6340,6340,6340,0
|
|
20240726,194100,1313969700,6340,6340,6340,6340,0
|
|
20240726,194000,1313969700,6340,6340,6340,6340,0
|
|
20240726,193900,1313969700,6340,6340,6340,6340,0
|
|
20240726,193800,1313969700,6340,6340,6340,6340,0
|
|
20240726,193700,1313969700,6340,6340,6340,6340,0
|
|
20240726,193600,1313969700,6340,6340,6340,6340,0
|
|
20240726,193500,1313969700,6340,6340,6340,6340,0
|
|
20240726,193400,1313969700,6340,6340,6340,6340,0
|
|
20240726,193300,1313969700,6340,6340,6340,6340,0
|
|
20240726,193200,1313969700,6340,6340,6340,6340,0
|
|
20240726,193100,1313969700,6340,6340,6340,6340,5228
|
|
20240726,193000,1313969700,6340,6340,6340,6340,0
|
|
20240726,192900,1313969700,6340,6340,6340,6340,0
|
|
20240726,192800,1313969700,6340,6340,6340,6340,0
|
|
20240726,192700,1313969700,6340,6340,6340,6340,0
|
|
20240726,192600,1313969700,6340,6340,6340,6340,0
|
|
20240726,192500,1313969700,6340,6340,6340,6340,0
|
|
20240726,192400,1313969700,6340,6340,6340,6340,0
|
|
20240726,192300,1313969700,6340,6340,6340,6340,0
|
|
20240726,192200,1313969700,6340,6340,6340,6340,0
|
|
20240726,192100,1313969700,6340,6340,6340,6340,0
|
|
20240726,192000,1313969700,6340,6340,6340,6340,0
|
|
20240726,191900,1313969700,6340,6340,6340,6340,0
|
|
20240726,191800,1313969700,6340,6340,6340,6340,0
|
|
20240726,191700,1313969700,6340,6340,6340,6340,0
|
|
20240726,191600,1313969700,6340,6340,6340,6340,0
|
|
20240726,191500,1313969700,6340,6340,6340,6340,0
|
|
20240726,191400,1313969700,6340,6340,6340,6340,0
|
|
20240726,191300,1313969700,6340,6340,6340,6340,0
|
|
20240726,191200,1313969700,6340,6340,6340,6340,0
|
|
20240726,191100,1313969700,6340,6340,6340,6340,0
|
|
20240726,191000,1313969700,6340,6340,6340,6340,0
|
|
20240726,190900,1313969700,6340,6340,6340,6340,0
|
|
20240726,190800,1313969700,6340,6340,6340,6340,0
|
|
20240726,190700,1313969700,6340,6340,6340,6340,0
|
|
20240726,190600,1313969700,6340,6340,6340,6340,0
|
|
20240726,190500,1313969700,6340,6340,6340,6340,0
|
|
20240726,190400,1313969700,6340,6340,6340,6340,0
|
|
20240726,190300,1313969700,6340,6340,6340,6340,0
|
|
20240726,190200,1313969700,6340,6340,6340,6340,0
|
|
20240726,190100,1313969700,6340,6340,6340,6340,5228
|
|
20240726,190000,1313969700,6340,6340,6340,6340,0
|
|
20240726,185900,1313969700,6340,6340,6340,6340,0
|
|
20240726,185800,1313969700,6340,6340,6340,6340,0
|
|
20240726,185700,1313969700,6340,6340,6340,6340,0
|
|
20240726,185600,1313969700,6340,6340,6340,6340,0
|
|
20240726,185500,1313969700,6340,6340,6340,6340,0
|
|
20240726,185400,1313969700,6340,6340,6340,6340,0
|
|
20240726,185300,1313969700,6340,6340,6340,6340,0
|
|
20240726,185200,1313969700,6340,6340,6340,6340,0
|
|
20240726,185100,1313969700,6340,6340,6340,6340,0
|
|
20240726,185000,1313969700,6340,6340,6340,6340,0
|
|
20240726,184900,1313969700,6340,6340,6340,6340,0
|
|
20240726,184800,1313969700,6340,6340,6340,6340,0
|
|
20240726,184700,1313969700,6340,6340,6340,6340,0
|
|
20240726,184600,1313969700,6340,6340,6340,6340,0
|
|
20240726,184500,1313969700,6340,6340,6340,6340,0
|
|
20240726,184400,1313969700,6340,6340,6340,6340,0
|
|
20240726,184300,1313969700,6340,6340,6340,6340,0
|
|
20240726,184200,1313969700,6340,6340,6340,6340,0
|
|
20240726,184100,1313969700,6340,6340,6340,6340,0
|
|
20240726,184000,1313969700,6340,6340,6340,6340,0
|
|
20240726,183900,1313969700,6340,6340,6340,6340,0
|
|
20240726,183800,1313969700,6340,6340,6340,6340,0
|
|
20240726,183700,1313969700,6340,6340,6340,6340,0
|
|
20240726,183600,1313969700,6340,6340,6340,6340,0
|
|
20240726,183500,1313969700,6340,6340,6340,6340,0
|
|
20240726,183400,1313969700,6340,6340,6340,6340,0
|
|
20240726,183300,1313969700,6340,6340,6340,6340,0
|
|
20240726,183200,1313969700,6340,6340,6340,6340,0
|
|
20240726,183100,1313969700,6340,6340,6340,6340,5228
|
|
20240726,183000,1313969700,6340,6340,6340,6340,0
|
|
20240726,182900,1313969700,6340,6340,6340,6340,0
|
|
20240726,182800,1313969700,6340,6340,6340,6340,0
|
|
20240726,182700,1313969700,6340,6340,6340,6340,0
|
|
20240726,182600,1313969700,6340,6340,6340,6340,0
|
|
20240726,182500,1313969700,6340,6340,6340,6340,0
|
|
20240726,182400,1313969700,6340,6340,6340,6340,0
|
|
20240726,182300,1313969700,6340,6340,6340,6340,0
|
|
20240726,182200,1313969700,6340,6340,6340,6340,0
|
|
20240726,182100,1313969700,6340,6340,6340,6340,0
|
|
20240726,182000,1313969700,6340,6340,6340,6340,0
|
|
20240726,181900,1313969700,6340,6340,6340,6340,0
|
|
20240726,181800,1313969700,6340,6340,6340,6340,0
|
|
20240726,181700,1313969700,6340,6340,6340,6340,0
|
|
20240726,181600,1313969700,6340,6340,6340,6340,0
|
|
20240726,181500,1313969700,6340,6340,6340,6340,0
|
|
20240726,181400,1313969700,6340,6340,6340,6340,0
|
|
20240726,181300,1313969700,6340,6340,6340,6340,0
|
|
20240726,181200,1313969700,6340,6340,6340,6340,0
|
|
20240726,181100,1313969700,6340,6340,6340,6340,0
|
|
20240726,181000,1313969700,6340,6340,6340,6340,0
|
|
20240726,180900,1313969700,6340,6340,6340,6340,0
|
|
20240726,180800,1313969700,6340,6340,6340,6340,0
|
|
20240726,180700,1313969700,6340,6340,6340,6340,0
|
|
20240726,180600,1313969700,6340,6340,6340,6340,0
|
|
20240726,180500,1313969700,6340,6340,6340,6340,0
|
|
20240726,180400,1313969700,6340,6340,6340,6340,0
|
|
20240726,180300,1313969700,6340,6340,6340,6340,0
|
|
20240726,180200,1313969700,6340,6340,6340,6340,0
|
|
20240726,180100,1313969700,6340,6340,6340,6340,5228
|
|
20240726,180000,1313969700,6340,6340,6340,6340,0
|
|
20240726,175900,1313969700,6340,6340,6340,6340,0
|
|
20240726,175800,1313969700,6340,6340,6340,6340,0
|
|
20240726,175700,1313969700,6340,6340,6340,6340,0
|
|
20240726,175600,1313969700,6340,6340,6340,6340,0
|
|
20240726,175500,1313969700,6340,6340,6340,6340,0
|
|
20240726,175400,1313969700,6340,6340,6340,6340,0
|
|
20240726,175300,1313969700,6340,6340,6340,6340,0
|
|
20240726,175200,1313969700,6340,6340,6340,6340,0
|
|
20240726,175100,1313969700,6340,6340,6340,6340,0
|
|
20240726,175000,1313969700,6340,6340,6340,6340,0
|
|
20240726,174900,1313969700,6340,6340,6340,6340,0
|
|
20240726,174800,1313969700,6340,6340,6340,6340,0
|
|
20240726,174700,1313969700,6340,6340,6340,6340,0
|
|
20240726,174600,1313969700,6340,6340,6340,6340,0
|
|
20240726,174500,1313969700,6340,6340,6340,6340,0
|
|
20240726,174400,1313969700,6340,6340,6340,6340,0
|
|
20240726,174300,1313969700,6340,6340,6340,6340,0
|
|
20240726,174200,1313969700,6340,6340,6340,6340,0
|
|
20240726,174100,1313969700,6340,6340,6340,6340,0
|
|
20240726,174000,1313969700,6340,6340,6340,6340,0
|
|
20240726,173900,1313969700,6340,6340,6340,6340,0
|
|
20240726,173800,1313969700,6340,6340,6340,6340,0
|
|
20240726,173700,1313969700,6340,6340,6340,6340,0
|
|
20240726,173600,1313969700,6340,6340,6340,6340,0
|
|
20240726,173500,1313969700,6340,6340,6340,6340,0
|
|
20240726,173400,1313969700,6340,6340,6340,6340,0
|
|
20240726,173300,1313969700,6340,6340,6340,6340,0
|
|
20240726,173200,1313969700,6340,6340,6340,6340,0
|
|
20240726,173100,1313969700,6340,6340,6340,6340,5228
|
|
20240726,173000,1313969700,6340,6340,6340,6340,0
|
|
20240726,172900,1313969700,6340,6340,6340,6340,0
|
|
20240726,172800,1313969700,6340,6340,6340,6340,0
|
|
20240726,172700,1313969700,6340,6340,6340,6340,0
|
|
20240726,172600,1313969700,6340,6340,6340,6340,0
|
|
20240726,172500,1313969700,6340,6340,6340,6340,0
|
|
20240726,172400,1313969700,6340,6340,6340,6340,0
|
|
20240726,172300,1313969700,6340,6340,6340,6340,0
|
|
20240726,172200,1313969700,6340,6340,6340,6340,0
|
|
20240726,172100,1313969700,6340,6340,6340,6340,0
|
|
20240726,172000,1313969700,6340,6340,6340,6340,0
|
|
20240726,171900,1313969700,6340,6340,6340,6340,0
|
|
20240726,171800,1313969700,6340,6340,6340,6340,0
|
|
20240726,171700,1313969700,6340,6340,6340,6340,0
|
|
20240726,171600,1313969700,6340,6340,6340,6340,0
|
|
20240726,171500,1313969700,6340,6340,6340,6340,0
|
|
20240726,171400,1313969700,6340,6340,6340,6340,0
|
|
20240726,171300,1313969700,6340,6340,6340,6340,0
|
|
20240726,171200,1313969700,6340,6340,6340,6340,0
|
|
20240726,171100,1313969700,6340,6340,6340,6340,0
|
|
20240726,171000,1313969700,6340,6340,6340,6340,0
|
|
20240726,170900,1313969700,6340,6340,6340,6340,0
|
|
20240726,170800,1313969700,6340,6340,6340,6340,0
|
|
20240726,170700,1313969700,6340,6340,6340,6340,0
|
|
20240726,170600,1313969700,6340,6340,6340,6340,0
|
|
20240726,170500,1313969700,6340,6340,6340,6340,0
|
|
20240726,170400,1313969700,6340,6340,6340,6340,0
|
|
20240726,170300,1313969700,6340,6340,6340,6340,0
|
|
20240726,170200,1313969700,6340,6340,6340,6340,0
|
|
20240726,170100,1313969700,6340,6340,6340,6340,5228
|
|
20240726,170000,1313969700,6340,6340,6340,6340,0
|
|
20240726,165900,1313969700,6340,6340,6340,6340,0
|
|
20240726,165800,1313969700,6340,6340,6340,6340,0
|
|
20240726,165700,1313969700,6340,6340,6340,6340,0
|
|
20240726,165600,1313969700,6340,6340,6340,6340,0
|
|
20240726,165500,1313969700,6340,6340,6340,6340,0
|
|
20240726,165400,1313969700,6340,6340,6340,6340,0
|
|
20240726,165300,1313969700,6340,6340,6340,6340,0
|
|
20240726,165200,1313969700,6340,6340,6340,6340,0
|
|
20240726,165100,1313969700,6340,6340,6340,6340,0
|
|
20240726,165000,1313969700,6340,6340,6340,6340,0
|
|
20240726,164900,1313969700,6340,6340,6340,6340,0
|
|
20240726,164800,1313969700,6340,6340,6340,6340,0
|
|
20240726,164700,1313969700,6340,6340,6340,6340,0
|
|
20240726,164600,1313969700,6340,6340,6340,6340,0
|
|
20240726,164500,1313969700,6340,6340,6340,6340,0
|
|
20240726,164400,1313969700,6340,6340,6340,6340,0
|
|
20240726,164300,1313969700,6340,6340,6340,6340,0
|
|
20240726,164200,1313969700,6340,6340,6340,6340,0
|
|
20240726,164100,1313969700,6340,6340,6340,6340,0
|
|
20240726,164000,1313969700,6340,6340,6340,6340,0
|
|
20240726,163900,1313969700,6340,6340,6340,6340,0
|
|
20240726,163800,1313969700,6340,6340,6340,6340,0
|
|
20240726,163700,1313969700,6340,6340,6340,6340,0
|
|
20240726,163600,1313969700,6340,6340,6340,6340,0
|
|
20240726,163500,1313969700,6340,6340,6340,6340,0
|
|
20240726,163400,1313969700,6340,6340,6340,6340,0
|
|
20240726,163300,1313969700,6340,6340,6340,6340,0
|
|
20240726,163200,1313969700,6340,6340,6340,6340,0
|
|
20240726,163100,1313969700,6340,6340,6340,6340,5228
|
|
20240726,163000,1313969700,6340,6340,6340,6340,0
|
|
20240726,162900,1313969700,6340,6340,6340,6340,0
|
|
20240726,162800,1313969700,6340,6340,6340,6340,0
|
|
20240726,162700,1313969700,6340,6340,6340,6340,0
|
|
20240726,162600,1313969700,6340,6340,6340,6340,0
|
|
20240726,162500,1313969700,6340,6340,6340,6340,0
|
|
20240726,162400,1313969700,6340,6340,6340,6340,0
|
|
20240726,162300,1313969700,6340,6340,6340,6340,0
|
|
20240726,162200,1313969700,6340,6340,6340,6340,0
|
|
20240726,162100,1313969700,6340,6340,6340,6340,0
|
|
20240726,162000,1313969700,6340,6340,6340,6340,0
|
|
20240726,161900,1313969700,6340,6340,6340,6340,0
|
|
20240726,161800,1313969700,6340,6340,6340,6340,0
|
|
20240726,161700,1313969700,6340,6340,6340,6340,0
|
|
20240726,161600,1313969700,6340,6340,6340,6340,0
|
|
20240726,161500,1313969700,6340,6340,6340,6340,0
|
|
20240726,161400,1313969700,6340,6340,6340,6340,0
|
|
20240726,161300,1313969700,6340,6340,6340,6340,0
|
|
20240726,161200,1313969700,6340,6340,6340,6340,0
|
|
20240726,161100,1313969700,6340,6340,6340,6340,0
|
|
20240726,161000,1313969700,6340,6340,6340,6340,0
|
|
20240726,160900,1313969700,6340,6340,6340,6340,0
|
|
20240726,160800,1313969700,6340,6340,6340,6340,0
|
|
20240726,160700,1313969700,6340,6340,6340,6340,0
|
|
20240726,160600,1313969700,6340,6340,6340,6340,0
|
|
20240726,160500,1313969700,6340,6340,6340,6340,0
|
|
20240726,160400,1313969700,6340,6340,6340,6340,0
|
|
20240726,160300,1313969700,6340,6340,6340,6340,0
|
|
20240726,160200,1313969700,6340,6340,6340,6340,0
|
|
20240726,160100,1313969700,6340,6340,6340,6340,5228
|
|
20240726,160000,1313969700,6340,6340,6340,6340,0
|
|
20240726,155900,1313969700,6340,6340,6340,6340,0
|
|
20240726,155800,1313969700,6340,6340,6340,6340,0
|
|
20240726,155700,1313969700,6340,6340,6340,6340,0
|
|
20240726,155600,1313969700,6340,6340,6340,6340,0
|
|
20240726,155500,1313969700,6340,6340,6340,6340,0
|
|
20240726,155400,1313969700,6340,6340,6340,6340,0
|
|
20240726,155300,1313969700,6340,6340,6340,6340,0
|
|
20240726,155200,1313969700,6340,6340,6340,6340,0
|
|
20240726,155100,1313969700,6340,6340,6340,6340,0
|
|
20240726,155000,1313969700,6340,6340,6340,6340,0
|
|
20240726,154900,1313969700,6340,6340,6340,6340,0
|
|
20240726,154800,1313969700,6340,6340,6340,6340,0
|
|
20240726,154700,1313969700,6340,6340,6340,6340,0
|
|
20240726,154600,1313969700,6340,6340,6340,6340,0
|
|
20240726,154500,1313969700,6340,6340,6340,6340,0
|
|
20240726,154400,1313969700,6340,6340,6340,6340,0
|
|
20240726,154300,1313969700,6340,6340,6340,6340,0
|
|
20240726,154200,1313969700,6340,6340,6340,6340,0
|
|
20240726,154100,1313969700,6340,6340,6340,6340,0
|
|
20240726,154000,1313969700,6340,6340,6340,6340,0
|
|
20240726,153900,1313969700,6340,6340,6340,6340,0
|
|
20240726,153800,1313969700,6340,6340,6340,6340,0
|
|
20240726,153700,1313969700,6340,6340,6340,6340,0
|
|
20240726,153600,1313969700,6340,6340,6340,6340,0
|
|
20240726,153500,1313969700,6340,6340,6340,6340,0
|
|
20240726,153400,1313969700,6340,6340,6340,6340,0
|
|
20240726,153300,1313969700,6340,6340,6340,6340,0
|
|
20240726,153200,1313969700,6340,6340,6340,6340,0
|
|
20240726,153100,1313969700,6340,6340,6340,6340,5228
|
|
20240726,153000,1313969700,6340,6340,6340,6340,5228
|
|
20240726,152900,1280824180,6370,6370,6370,6370,0
|
|
20240726,152800,1280824180,6370,6370,6370,6370,0
|
|
20240726,152700,1280824180,6370,6370,6370,6370,0
|
|
20240726,152600,1280824180,6370,6370,6370,6370,0
|
|
20240726,152500,1280824180,6370,6370,6370,6370,0
|
|
20240726,152400,1280824180,6370,6370,6370,6370,0
|
|
20240726,152300,1280824180,6370,6370,6370,6370,0
|
|
20240726,152200,1280824180,6370,6370,6370,6370,0
|
|
20240726,152100,1280824180,6370,6370,6370,6370,0
|
|
20240726,152000,1280824180,6370,6370,6370,6370,0
|
|
20240726,151900,1280824180,6370,6360,6370,6360,2076
|
|
20240726,151800,1267603480,6370,6360,6370,6360,127
|
|
20240726,151700,1266795640,6360,6360,6370,6360,1303
|
|
20240726,151600,1258508510,6360,6360,6370,6360,420
|
|
20240726,151500,1255837150,6360,6360,6370,6360,442
|
|
20240726,151400,1253025670,6360,6370,6370,6360,451
|
|
20240726,151300,1250157010,6370,6360,6370,6350,1032
|
|
20240726,151200,1243590880,6360,6360,6360,6350,332
|
|
20240726,151100,1241481300,6360,6370,6370,6360,412
|
|
20240726,151000,1238860720,6360,6360,6370,6360,477
|
|
20240726,150900,1235826800,6360,6360,6370,6360,788
|
|
20240726,150800,1230815110,6360,6360,6360,6360,245
|
|
20240726,150700,1229256910,6360,6360,6360,6350,214
|
|
20240726,150600,1227897730,6350,6360,6360,6350,1384
|
|
20240726,150500,1219095690,6370,6360,6370,6360,91
|
|
20240726,150400,1218516920,6360,6360,6360,6360,58
|
|
20240726,150300,1218148040,6360,6360,6360,6350,50
|
|
20240726,150200,1217830110,6360,6370,6370,6360,213
|
|
20240726,150100,1216475280,6370,6360,6370,6360,2
|
|
20240726,150000,1216462550,6360,6360,6370,6360,2307
|
|
20240726,145900,1201789030,6360,6360,6360,6360,61
|
|
20240726,145800,1201401070,6370,6370,6370,6360,359
|
|
20240726,145700,1199116440,6370,6360,6370,6360,221
|
|
20240726,145600,1197710670,6370,6360,6370,6360,5
|
|
20240726,145500,1197678830,6370,6370,6370,6360,139
|
|
20240726,145400,1196794410,6370,6360,6370,6360,367
|
|
20240726,145300,1194460250,6360,6360,6360,6360,12
|
|
20240726,145200,1194383930,6360,6360,6360,6350,79
|
|
20240726,145100,1193882050,6360,6360,6360,6350,975
|
|
20240726,145000,1187688050,6360,6360,6360,6360,28
|
|
20240726,144900,1187509970,6360,6370,6370,6360,6
|
|
20240726,144800,1187471800,6370,6360,6370,6360,114
|
|
20240726,144700,1186746750,6360,6360,6360,6350,8
|
|
20240726,144600,1186695880,6360,6360,6370,6360,91
|
|
20240726,144500,1186117110,6360,6360,6360,6360,7
|
|
20240726,144400,1186072590,6350,6370,6370,6350,1321
|
|
20240726,144300,1177679690,6370,6370,6370,6360,63
|
|
20240726,144200,1177278890,6370,6370,6370,6370,14
|
|
20240726,144100,1177189710,6370,6380,6380,6370,62
|
|
20240726,144000,1176794720,6380,6380,6380,6380,34
|
|
20240726,143900,1176577800,6370,6370,6370,6370,2
|
|
20240726,143800,1176565060,6380,6360,6380,6360,2
|
|
20240726,143700,1176552320,6350,6370,6370,6350,2000
|
|
20240726,143600,1163850740,6370,6380,6380,6370,246
|
|
20240726,143500,1162281360,6380,6380,6380,6370,5
|
|
20240726,143400,1162249470,6380,6380,6380,6380,3
|
|
20240726,143300,1162230330,6380,6370,6380,6350,1185
|
|
20240726,143200,1154701120,6370,6360,6370,6360,84
|
|
20240726,143100,1154166540,6370,6370,6380,6370,1149
|
|
20240726,143000,1146847400,6370,6370,6370,6370,100
|
|
20240726,142900,1146210400,6380,6380,6380,6370,103
|
|
20240726,142800,1145554260,6380,6380,6380,6380,89
|
|
20240726,142700,1144986440,6380,6370,6380,6370,113
|
|
20240726,142600,1144266600,6380,6370,6380,6370,568
|
|
20240726,142500,1140648420,6380,6380,6380,6380,5
|
|
20240726,142400,1140616520,6370,6370,6370,6370,517
|
|
20240726,142300,1137323230,6370,6360,6370,6360,3607
|
|
20240726,142200,1114381520,6360,6360,6360,6360,16
|
|
20240726,142100,1114279760,6360,6360,6360,6350,206
|
|
20240726,142000,1112970360,6360,6360,6360,6360,16
|
|
20240726,141900,1112868600,6360,6360,6360,6350,30
|
|
20240726,141800,1112678020,6360,6360,6360,6360,3
|
|
20240726,141700,1112658940,6360,6360,6360,6360,170
|
|
20240726,141600,1111577740,6360,6360,6360,6360,6
|
|
20240726,141500,1111539580,6360,6350,6360,6350,270
|
|
20240726,141400,1109823970,6360,6360,6360,6360,14
|
|
20240726,141300,1109734930,6360,6350,6360,6350,508
|
|
20240726,141200,1106508050,6360,6350,6360,6350,153
|
|
20240726,141100,1105535370,6350,6360,6360,6350,6
|
|
20240726,141000,1105497220,6360,6360,6360,6360,3
|
|
20240726,140900,1105478140,6360,6350,6360,6350,22
|
|
20240726,140800,1105338420,6350,6360,6360,6350,366
|
|
20240726,140700,1103014180,6360,6350,6360,6350,283
|
|
20240726,140600,1101217020,6360,6350,6360,6350,1017
|
|
20240726,140500,1094758910,6360,6360,6360,6350,37
|
|
20240726,140400,1094523640,6360,6350,6360,6350,58
|
|
20240726,140300,1094155260,6350,6360,6360,6350,714
|
|
20240726,140200,1089621340,6350,6350,6350,6350,50
|
|
20240726,140100,1089303840,6350,6360,6360,6350,1245
|
|
20240726,140000,1081395640,6360,6350,6360,6350,341
|
|
20240726,135900,1079227190,6350,6340,6350,6340,1121
|
|
20240726,135800,1072110790,6350,6350,6350,6340,47
|
|
20240726,135700,1071812790,6350,6350,6350,6350,311
|
|
20240726,135600,1069837940,6350,6350,6350,6350,9
|
|
20240726,135500,1069780790,6350,6350,6350,6350,269
|
|
20240726,135400,1068072640,6350,6350,6350,6350,13
|
|
20240726,135300,1067990090,6340,6350,6350,6340,1174
|
|
20240726,135200,1060546890,6350,6350,6350,6350,174
|
|
20240726,135100,1059441990,6340,6350,6350,6340,847
|
|
20240726,135000,1054070800,6350,6350,6350,6350,20
|
|
20240726,134900,1053943800,6350,6350,6350,6350,78
|
|
20240726,134800,1053448500,6350,6350,6350,6350,1
|
|
20240726,134700,1053442150,6350,6350,6350,6350,40
|
|
20240726,134600,1053188150,6350,6350,6350,6350,8
|
|
20240726,134500,1053137350,6350,6350,6350,6350,177
|
|
20240726,134400,1052013400,6350,6340,6350,6340,32
|
|
20240726,134300,1051810500,6340,6340,6340,6340,130
|
|
20240726,134200,1050986300,6350,6350,6350,6350,31
|
|
20240726,134100,1050789450,6350,6350,6350,6350,0
|
|
20240726,134000,1050789450,6350,6350,6350,6350,0
|
|
20240726,133900,1050789450,6350,6350,6350,6350,501
|
|
20240726,133800,1047608100,6350,6340,6350,6330,2211
|
|
20240726,133700,1033608240,6330,6350,6350,6330,2
|
|
20240726,133600,1033595560,6350,6340,6350,6340,1015
|
|
20240726,133500,1027150860,6340,6340,6350,6340,2668
|
|
20240726,133400,1010226130,6340,6340,6340,6330,5175
|
|
20240726,133300,977444630,6340,6340,6340,6340,270
|
|
20240726,133200,975732830,6340,6340,6340,6340,6
|
|
20240726,133100,975694790,6340,6340,6340,6330,155
|
|
20240726,133000,974713030,6340,6330,6340,6330,265
|
|
20240726,132900,973034530,6330,6330,6330,6330,11
|
|
20240726,132800,972964900,6320,6320,6320,6320,341
|
|
20240726,132700,970809780,6320,6320,6320,6310,450
|
|
20240726,132600,967966080,6320,6320,6320,6320,1
|
|
20240726,132500,967959760,6320,6320,6320,6320,60
|
|
20240726,132400,967580560,6320,6320,6320,6320,62
|
|
20240726,132300,967188720,6320,6310,6320,6310,51
|
|
20240726,132200,966866690,6320,6320,6320,6320,120
|
|
20240726,132100,966108290,6320,6320,6320,6320,230
|
|
20240726,132000,964654690,6320,6320,6320,6320,75
|
|
20240726,131900,964180690,6320,6320,6320,6320,86
|
|
20240726,131800,963637170,6320,6320,6330,6310,2139
|
|
20240726,131700,950116630,6320,6330,6330,6320,301
|
|
20240726,131600,948214300,6330,6320,6330,6320,221
|
|
20240726,131500,946815510,6330,6330,6330,6330,89
|
|
20240726,131400,946252140,6330,6330,6330,6330,49
|
|
20240726,131300,945941970,6330,6330,6330,6320,94
|
|
20240726,131200,945347570,6340,6340,6340,6340,1
|
|
20240726,131100,945341230,6340,6340,6340,6340,1
|
|
20240726,131000,945334890,6330,6330,6330,6330,82
|
|
20240726,130900,944815830,6320,6330,6330,6320,56
|
|
20240726,130800,944461850,6330,6330,6330,6330,166
|
|
20240726,130700,943411070,6340,6320,6340,6320,3
|
|
20240726,130600,943392090,6320,6320,6320,6320,366
|
|
20240726,130500,941078970,6310,6340,6340,6310,2376
|
|
20240726,130400,926055210,6340,6330,6340,6330,84
|
|
20240726,130300,925523400,6340,6340,6340,6340,4
|
|
20240726,130200,925498040,6340,6340,6340,6340,21
|
|
20240726,130100,925364900,6330,6330,6330,6330,150
|
|
20240726,130000,924415400,6330,6330,6340,6330,293
|
|
20240726,125900,922560640,6330,6330,6330,6330,2
|
|
20240726,125800,922547980,6330,6330,6330,6330,15
|
|
20240726,125700,922453030,6330,6330,6330,6330,18
|
|
20240726,125600,922339090,6330,6340,6340,6330,186
|
|
20240726,125500,921161660,6340,6330,6340,6330,3
|
|
20240726,125400,921142650,6330,6330,6330,6330,0
|
|
20240726,125300,921142650,6330,6330,6330,6330,100
|
|
20240726,125200,920509650,6340,6330,6340,6320,50
|
|
20240726,125100,920193150,6330,6330,6330,6330,83
|
|
20240726,125000,919667760,6330,6330,6330,6320,72
|
|
20240726,124900,919212010,6330,6330,6330,6330,5
|
|
20240726,124800,919180360,6330,6330,6330,6330,119
|
|
20240726,124700,918427090,6330,6330,6330,6330,117
|
|
20240726,124600,917686480,6330,6330,6330,6320,300
|
|
20240726,124500,915788480,6330,6330,6330,6330,119
|
|
20240726,124400,915035210,6330,6330,6330,6330,104
|
|
20240726,124300,914376890,6330,6330,6330,6330,12
|
|
20240726,124200,914300930,6330,6330,6330,6330,447
|
|
20240726,124100,911471420,6330,6330,6330,6330,157
|
|
20240726,124000,910477610,6330,6330,6330,6330,0
|
|
20240726,123900,910477610,6330,6330,6330,6330,48
|
|
20240726,123800,910173770,6330,6330,6330,6330,2
|
|
20240726,123700,910161110,6320,6320,6320,6320,0
|
|
20240726,123600,910161110,6320,6340,6340,6320,681
|
|
20240726,123500,905856030,6340,6330,6340,6330,305
|
|
20240726,123400,903925330,6330,6330,6330,6330,0
|
|
20240726,123300,903925330,6330,6330,6340,6330,208
|
|
20240726,123200,902607810,6330,6330,6330,6330,55
|
|
20240726,123100,902259660,6340,6340,6340,6340,90
|
|
20240726,123000,901689060,6340,6340,6350,6340,87
|
|
20240726,122900,901136720,6350,6340,6350,6330,446
|
|
20240726,122800,898310210,6330,6350,6350,6330,101
|
|
20240726,122700,897670860,6340,6340,6340,6340,315
|
|
20240726,122600,895673760,6340,6340,6340,6340,1
|
|
20240726,122500,895667420,6350,6340,6350,6340,12
|
|
20240726,122400,895591330,6340,6340,6340,6340,21
|
|
20240726,122300,895458190,6340,6340,6340,6340,309
|
|
20240726,122200,893499130,6340,6340,6340,6340,430
|
|
20240726,122100,890772930,6340,6350,6350,6330,1490
|
|
20240726,122000,881341030,6350,6340,6350,6340,94
|
|
20240726,121900,880744970,6340,6340,6340,6340,429
|
|
20240726,121800,878025110,6340,6340,6340,6340,166
|
|
20240726,121700,876972670,6340,6340,6340,6340,0
|
|
20240726,121600,876972670,6340,6340,6340,6340,85
|
|
20240726,121500,876433770,6340,6340,6340,6340,0
|
|
20240726,121400,876433770,6340,6340,6340,6340,501
|
|
20240726,121300,873257430,6340,6340,6340,6340,4
|
|
20240726,121200,873232070,6340,6340,6340,6340,16
|
|
20240726,121100,873130630,6340,6340,6340,6330,300
|
|
20240726,121000,871231410,6330,6330,6330,6330,110
|
|
20240726,120900,870535110,6340,6330,6340,6330,2690
|
|
20240726,120800,853488410,6330,6330,6330,6330,600
|
|
20240726,120700,849690410,6330,6330,6330,6330,120
|
|
20240726,120600,848930810,6330,6330,6330,6330,53
|
|
20240726,120500,848595320,6330,6320,6330,6320,1085
|
|
20240726,120400,841728120,6320,6320,6320,6320,130
|
|
20240726,120300,840906520,6320,6320,6320,6320,239
|
|
20240726,120200,839396040,6320,6320,6320,6320,223
|
|
20240726,120100,837986680,6320,6320,6320,6320,88
|
|
20240726,120000,837430520,6320,6320,6320,6320,14
|
|
20240726,115900,837342040,6320,6310,6320,6310,283
|
|
20240726,115800,835556280,6310,6310,6310,6310,215
|
|
20240726,115700,834199630,6320,6320,6320,6320,1255
|
|
20240726,115600,826268030,6330,6330,6330,6330,22
|
|
20240726,115500,826128770,6320,6320,6320,6320,102
|
|
20240726,115400,825484130,6330,6330,6330,6330,384
|
|
20240726,115300,823053410,6330,6320,6330,6320,605
|
|
20240726,115200,819229800,6320,6320,6320,6320,200
|
|
20240726,115100,817965800,6330,6330,6330,6330,293
|
|
20240726,115000,816111110,6330,6320,6330,6320,334
|
|
20240726,114900,813999720,6330,6330,6330,6330,201
|
|
20240726,114800,812727390,6320,6320,6320,6320,0
|
|
20240726,114700,812727390,6320,6330,6330,6320,702
|
|
20240726,114600,808289750,6330,6330,6330,6330,201
|
|
20240726,114500,807017420,6330,6320,6330,6320,5
|
|
20240726,114400,806985800,6330,6330,6330,6330,11
|
|
20240726,114300,806916170,6320,6330,6330,6320,476
|
|
20240726,114200,803907800,6330,6330,6330,6330,0
|
|
20240726,114100,803907800,6330,6330,6330,6330,1
|
|
20240726,114000,803901470,6330,6330,6330,6330,100
|
|
20240726,113900,803268470,6330,6330,6330,6330,0
|
|
20240726,113800,803268470,6330,6330,6330,6330,0
|
|
20240726,113700,803268470,6330,6330,6330,6330,6
|
|
20240726,113600,803230490,6330,6320,6330,6320,25
|
|
20240726,113500,803072480,6320,6320,6320,6320,213
|
|
20240726,113400,801726320,6310,6320,6320,6310,162
|
|
20240726,113300,800704090,6320,6320,6320,6310,320
|
|
20240726,113200,798684690,6310,6310,6310,6310,0
|
|
20240726,113100,798684690,6310,6320,6320,6310,210
|
|
20240726,113000,797359490,6320,6320,6320,6320,4
|
|
20240726,112900,797334210,6320,6310,6320,6310,11
|
|
20240726,112800,797264730,6320,6320,6320,6320,2
|
|
20240726,112700,797252090,6310,6310,6310,6310,1
|
|
20240726,112600,797245780,6330,6320,6330,6320,517
|
|
20240726,112500,793978330,6320,6320,6320,6320,3
|
|
20240726,112400,793959370,6320,6320,6320,6320,103
|
|
20240726,112300,793308410,6320,6320,6320,6320,25
|
|
20240726,112200,793150410,6320,6320,6320,6320,101
|
|
20240726,112100,792512090,6320,6320,6320,6320,951
|
|
20240726,112000,786501770,6320,6310,6320,6310,495
|
|
20240726,111900,783374570,6300,6320,6320,6300,528
|
|
20240726,111800,780044250,6320,6320,6320,6320,221
|
|
20240726,111700,778647530,6320,6320,6320,6320,1
|
|
20240726,111600,778641210,6320,6320,6320,6320,6
|
|
20240726,111500,778603290,6310,6310,6310,6310,1
|
|
20240726,111400,778596980,6330,6320,6330,6300,1001
|
|
20240726,111300,772281230,6320,6320,6320,6320,35
|
|
20240726,111200,772060030,6320,6320,6320,6320,100
|
|
20240726,111100,771428030,6330,6330,6330,6330,1
|
|
20240726,111000,771421700,6330,6330,6330,6330,121
|
|
20240726,110900,770655770,6330,6330,6330,6330,17
|
|
20240726,110800,770548160,6330,6330,6330,6330,1
|
|
20240726,110700,770541830,6330,6320,6330,6320,2187
|
|
20240726,110600,756718500,6310,6310,6310,6310,0
|
|
20240726,110500,756718500,6310,6310,6310,6310,2
|
|
20240726,110400,756705880,6300,6300,6300,6300,1
|
|
20240726,110300,756699580,6320,6310,6320,6310,1099
|
|
20240726,110200,749764880,6290,6310,6310,6290,2406
|
|
20240726,110100,734625970,6310,6310,6310,6310,34
|
|
20240726,110000,734411430,6310,6310,6310,6310,1004
|
|
20240726,105900,728076190,6310,6310,6310,6310,64
|
|
20240726,105800,727672350,6310,6310,6310,6300,506
|
|
20240726,105700,724484490,6310,6310,6310,6310,3
|
|
20240726,105600,724465560,6310,6300,6310,6300,436
|
|
20240726,105500,721718720,6310,6300,6310,6300,6
|
|
20240726,105400,721680900,6310,6310,6310,6310,18
|
|
20240726,105300,721567320,6310,6310,6310,6310,7
|
|
20240726,105200,721523150,6300,6310,6310,6300,620
|
|
20240726,105100,717616950,6310,6320,6320,6310,647
|
|
20240726,105000,713534250,6320,6320,6320,6320,18
|
|
20240726,104900,713420490,6310,6320,6320,6310,157
|
|
20240726,104800,712429100,6320,6320,6320,6320,16
|
|
20240726,104700,712327980,6310,6300,6310,6300,305
|
|
20240726,104600,710405530,6300,6310,6310,6300,29
|
|
20240726,104500,710222770,6310,6300,6310,6300,302
|
|
20240726,104400,708320100,6300,6300,6300,6300,220
|
|
20240726,104300,706934100,6330,6330,6330,6290,2945
|
|
20240726,104200,688373480,6330,6330,6330,6320,212
|
|
20240726,104100,687033520,6330,6320,6330,6320,548
|
|
20240726,104000,683570070,6320,6320,6320,6320,89
|
|
20240726,103900,683007590,6320,6310,6320,6310,1341
|
|
20240726,103800,674535190,6310,6310,6310,6300,505
|
|
20240726,103700,671353640,6300,6300,6300,6300,210
|
|
20240726,103600,670030640,6300,6300,6300,6300,32
|
|
20240726,103500,669829040,6300,6300,6300,6300,145
|
|
20240726,103400,668915540,6300,6300,6300,6300,211
|
|
20240726,103300,667586240,6310,6320,6320,6310,1335
|
|
20240726,103200,659151450,6310,6300,6310,6300,286
|
|
20240726,103100,657348780,6300,6290,6300,6290,207
|
|
20240726,103000,656046630,6290,6290,6290,6290,107
|
|
20240726,102900,655373600,6290,6290,6290,6290,120
|
|
20240726,102800,654618800,6290,6300,6300,6290,1147
|
|
20240726,102700,647395700,6300,6310,6310,6300,89
|
|
20240726,102600,646834320,6310,6310,6320,6310,120
|
|
20240726,102500,646075970,6320,6320,6320,6320,8
|
|
20240726,102400,646025410,6330,6330,6330,6330,2
|
|
20240726,102300,646012750,6280,6340,6340,6280,15027
|
|
20240726,102200,551575270,6340,6340,6340,6340,572
|
|
20240726,102100,547948790,6340,6340,6340,6340,10
|
|
20240726,102000,547885390,6340,6330,6340,6330,322
|
|
20240726,101900,545846260,6320,6330,6330,6320,14
|
|
20240726,101800,545757650,6330,6330,6340,6330,402
|
|
20240726,101700,543212860,6340,6340,6340,6330,72
|
|
20240726,101600,542756580,6340,6340,6340,6340,153
|
|
20240726,101500,541786560,6340,6340,6340,6340,83
|
|
20240726,101400,541260340,6340,6330,6340,6290,7723
|
|
20240726,101300,492592310,6340,6340,6340,6330,11
|
|
20240726,101200,492522600,6340,6340,6340,6330,465
|
|
20240726,101100,489579070,6340,6340,6340,6340,114
|
|
20240726,101000,488856310,6340,6340,6340,6340,40
|
|
20240726,100900,488602710,6340,6340,6340,6330,122
|
|
20240726,100800,487829240,6340,6340,6340,6340,30
|
|
20240726,100700,487639040,6340,6340,6340,6340,7
|
|
20240726,100600,487594660,6340,6330,6360,6320,2105
|
|
20240726,100500,474240580,6330,6330,6330,6330,5
|
|
20240726,100400,474208930,6290,6330,6330,6290,1878
|
|
20240726,100300,462359460,6330,6320,6330,6320,102
|
|
20240726,100200,461714300,6330,6330,6330,6330,88
|
|
20240726,100100,461157260,6340,6320,6340,6320,293
|
|
20240726,100000,459300220,6320,6310,6350,6310,1661
|
|
20240726,095900,448783330,6310,6300,6370,6290,5891
|
|
20240726,095800,411583300,6280,6290,6310,6280,2414
|
|
20240726,095700,396359520,6310,6290,6310,6290,5321
|
|
20240726,095600,362868660,6290,6300,6310,6290,1914
|
|
20240726,095500,350824400,6300,6300,6300,6300,65
|
|
20240726,095400,350414900,6300,6310,6310,6300,578
|
|
20240726,095300,346772460,6310,6310,6310,6300,239
|
|
20240726,095200,345265570,6310,6300,6310,6300,84
|
|
20240726,095100,344736360,6310,6300,6310,6300,100
|
|
20240726,095000,344105810,6300,6300,6300,6300,168
|
|
20240726,094900,343047410,6310,6290,6310,6290,1878
|
|
20240726,094800,331226120,6290,6300,6300,6280,446
|
|
20240726,094700,328420790,6300,6290,6300,6280,644
|
|
20240726,094600,324368880,6290,6300,6300,6290,2002
|
|
20240726,094500,311775990,6300,6290,6320,6290,1073
|
|
20240726,094400,305015850,6290,6320,6320,6280,13560
|
|
20240726,094300,219664770,6320,6330,6330,6320,1711
|
|
20240726,094200,208850780,6330,6330,6330,6330,13
|
|
20240726,094100,208768490,6330,6340,6340,6310,1360
|
|
20240726,094000,200183190,6340,6330,6340,6320,1780
|
|
20240726,093900,188928150,6330,6330,6330,6320,350
|
|
20240726,093800,186716110,6320,6320,6320,6320,681
|
|
20240726,093700,182412190,6320,6330,6330,6320,712
|
|
20240726,093600,177912180,6330,6340,6340,6330,945
|
|
20240726,093500,171928590,6340,6340,6370,6340,792
|
|
20240726,093400,166901310,6340,6340,6340,6330,1544
|
|
20240726,093300,157122210,6340,6350,6350,6340,262
|
|
20240726,093200,155460300,6360,6340,6360,6340,335
|
|
20240726,093100,153333520,6340,6340,6340,6340,128
|
|
20240726,093000,152522000,6340,6370,6370,6340,170
|
|
20240726,092900,151444170,6340,6340,6340,6340,20
|
|
20240726,092800,151317370,6340,6360,6360,6330,2779
|
|
20240726,092700,133679340,6360,6360,6360,6350,581
|
|
20240726,092600,129984970,6360,6370,6370,6360,513
|
|
20240726,092500,126721770,6370,6370,6370,6370,46
|
|
20240726,092400,126428750,6370,6370,6370,6370,188
|
|
20240726,092300,125231190,6370,6370,6370,6370,2010
|
|
20240726,092200,112427490,6380,6380,6380,6380,227
|
|
20240726,092100,110979230,6380,6380,6380,6380,32
|
|
20240726,092000,110775070,6380,6380,6380,6380,292
|
|
20240726,091900,108912110,6380,6380,6380,6380,48
|
|
20240726,091800,108605870,6370,6370,6380,6370,823
|
|
20240726,091700,103361630,6380,6390,6390,6380,932
|
|
20240726,091600,97415370,6380,6380,6390,6380,882
|
|
20240726,091500,91787150,6390,6400,6400,6380,376
|
|
20240726,091400,89385100,6400,6390,6400,6390,1291
|
|
20240726,091300,81125570,6390,6390,6390,6390,154
|
|
20240726,091200,80141510,6400,6390,6400,6380,1228
|
|
20240726,091100,72292760,6390,6400,6400,6390,851
|
|
20240726,091000,66852190,6390,6390,6390,6390,868
|
|
20240726,090900,61305670,6390,6420,6420,6390,744
|
|
20240726,090800,56543600,6420,6420,6420,6400,1037
|
|
20240726,090700,49888760,6400,6400,6410,6400,926
|
|
20240726,090600,43961860,6410,6390,6410,6390,514
|
|
20240726,090500,40676170,6390,6390,6390,6390,56
|
|
20240726,090400,40318330,6390,6390,6390,6380,67
|
|
20240726,090300,39890420,6390,6400,6410,6380,2422
|
|
20240726,090200,24411420,6400,6390,6400,6390,580
|
|
20240726,090100,20700250,6390,6400,6400,6390,623
|
|
20240726,090000,16718970,6380,6380,6400,6380,2620
|