637 lines
30 KiB
CSV
637 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240726,193400,245008680,5330,5330,5330,5330,605
|
|
20240726,193300,245008680,5330,5330,5330,5330,0
|
|
20240726,193200,245008680,5330,5330,5330,5330,0
|
|
20240726,193100,245008680,5330,5330,5330,5330,0
|
|
20240726,193000,245008680,5330,5330,5330,5330,0
|
|
20240726,192900,245008680,5330,5330,5330,5330,0
|
|
20240726,192800,245008680,5330,5330,5330,5330,0
|
|
20240726,192700,245008680,5330,5330,5330,5330,0
|
|
20240726,192600,245008680,5330,5330,5330,5330,0
|
|
20240726,192500,245008680,5330,5330,5330,5330,0
|
|
20240726,192400,245008680,5330,5330,5330,5330,0
|
|
20240726,192300,245008680,5330,5330,5330,5330,0
|
|
20240726,192200,245008680,5330,5330,5330,5330,0
|
|
20240726,192100,245008680,5330,5330,5330,5330,0
|
|
20240726,192000,245008680,5330,5330,5330,5330,0
|
|
20240726,191900,245008680,5330,5330,5330,5330,0
|
|
20240726,191800,245008680,5330,5330,5330,5330,0
|
|
20240726,191700,245008680,5330,5330,5330,5330,0
|
|
20240726,191600,245008680,5330,5330,5330,5330,0
|
|
20240726,191500,245008680,5330,5330,5330,5330,0
|
|
20240726,191400,245008680,5330,5330,5330,5330,0
|
|
20240726,191300,245008680,5330,5330,5330,5330,0
|
|
20240726,191200,245008680,5330,5330,5330,5330,0
|
|
20240726,191100,245008680,5330,5330,5330,5330,0
|
|
20240726,191000,245008680,5330,5330,5330,5330,0
|
|
20240726,190900,245008680,5330,5330,5330,5330,0
|
|
20240726,190800,245008680,5330,5330,5330,5330,0
|
|
20240726,190700,245008680,5330,5330,5330,5330,0
|
|
20240726,190600,245008680,5330,5330,5330,5330,0
|
|
20240726,190500,245008680,5330,5330,5330,5330,0
|
|
20240726,190400,245008680,5330,5330,5330,5330,605
|
|
20240726,190300,245008680,5330,5330,5330,5330,0
|
|
20240726,190200,245008680,5330,5330,5330,5330,0
|
|
20240726,190100,245008680,5330,5330,5330,5330,0
|
|
20240726,190000,245008680,5330,5330,5330,5330,0
|
|
20240726,185900,245008680,5330,5330,5330,5330,0
|
|
20240726,185800,245008680,5330,5330,5330,5330,0
|
|
20240726,185700,245008680,5330,5330,5330,5330,0
|
|
20240726,185600,245008680,5330,5330,5330,5330,0
|
|
20240726,185500,245008680,5330,5330,5330,5330,0
|
|
20240726,185400,245008680,5330,5330,5330,5330,0
|
|
20240726,185300,245008680,5330,5330,5330,5330,0
|
|
20240726,185200,245008680,5330,5330,5330,5330,0
|
|
20240726,185100,245008680,5330,5330,5330,5330,0
|
|
20240726,185000,245008680,5330,5330,5330,5330,0
|
|
20240726,184900,245008680,5330,5330,5330,5330,0
|
|
20240726,184800,245008680,5330,5330,5330,5330,0
|
|
20240726,184700,245008680,5330,5330,5330,5330,0
|
|
20240726,184600,245008680,5330,5330,5330,5330,0
|
|
20240726,184500,245008680,5330,5330,5330,5330,0
|
|
20240726,184400,245008680,5330,5330,5330,5330,0
|
|
20240726,184300,245008680,5330,5330,5330,5330,0
|
|
20240726,184200,245008680,5330,5330,5330,5330,0
|
|
20240726,184100,245008680,5330,5330,5330,5330,0
|
|
20240726,184000,245008680,5330,5330,5330,5330,0
|
|
20240726,183900,245008680,5330,5330,5330,5330,0
|
|
20240726,183800,245008680,5330,5330,5330,5330,0
|
|
20240726,183700,245008680,5330,5330,5330,5330,0
|
|
20240726,183600,245008680,5330,5330,5330,5330,0
|
|
20240726,183500,245008680,5330,5330,5330,5330,0
|
|
20240726,183400,245008680,5330,5330,5330,5330,605
|
|
20240726,183300,245008680,5330,5330,5330,5330,0
|
|
20240726,183200,245008680,5330,5330,5330,5330,0
|
|
20240726,183100,245008680,5330,5330,5330,5330,0
|
|
20240726,183000,245008680,5330,5330,5330,5330,0
|
|
20240726,182900,245008680,5330,5330,5330,5330,0
|
|
20240726,182800,245008680,5330,5330,5330,5330,0
|
|
20240726,182700,245008680,5330,5330,5330,5330,0
|
|
20240726,182600,245008680,5330,5330,5330,5330,0
|
|
20240726,182500,245008680,5330,5330,5330,5330,0
|
|
20240726,182400,245008680,5330,5330,5330,5330,0
|
|
20240726,182300,245008680,5330,5330,5330,5330,0
|
|
20240726,182200,245008680,5330,5330,5330,5330,0
|
|
20240726,182100,245008680,5330,5330,5330,5330,0
|
|
20240726,182000,245008680,5330,5330,5330,5330,0
|
|
20240726,181900,245008680,5330,5330,5330,5330,0
|
|
20240726,181800,245008680,5330,5330,5330,5330,0
|
|
20240726,181700,245008680,5330,5330,5330,5330,0
|
|
20240726,181600,245008680,5330,5330,5330,5330,0
|
|
20240726,181500,245008680,5330,5330,5330,5330,0
|
|
20240726,181400,245008680,5330,5330,5330,5330,0
|
|
20240726,181300,245008680,5330,5330,5330,5330,0
|
|
20240726,181200,245008680,5330,5330,5330,5330,0
|
|
20240726,181100,245008680,5330,5330,5330,5330,0
|
|
20240726,181000,245008680,5330,5330,5330,5330,0
|
|
20240726,180900,245008680,5330,5330,5330,5330,0
|
|
20240726,180800,245008680,5330,5330,5330,5330,0
|
|
20240726,180700,245008680,5330,5330,5330,5330,0
|
|
20240726,180600,245008680,5330,5330,5330,5330,0
|
|
20240726,180500,245008680,5330,5330,5330,5330,0
|
|
20240726,180400,245008680,5330,5330,5330,5330,605
|
|
20240726,180300,245008680,5330,5330,5330,5330,0
|
|
20240726,180200,245008680,5330,5330,5330,5330,0
|
|
20240726,180100,245008680,5330,5330,5330,5330,0
|
|
20240726,180000,245008680,5330,5330,5330,5330,0
|
|
20240726,175900,245008680,5330,5330,5330,5330,0
|
|
20240726,175800,245008680,5330,5330,5330,5330,0
|
|
20240726,175700,245008680,5330,5330,5330,5330,0
|
|
20240726,175600,245008680,5330,5330,5330,5330,0
|
|
20240726,175500,245008680,5330,5330,5330,5330,0
|
|
20240726,175400,245008680,5330,5330,5330,5330,0
|
|
20240726,175300,245008680,5330,5330,5330,5330,0
|
|
20240726,175200,245008680,5330,5330,5330,5330,0
|
|
20240726,175100,245008680,5330,5330,5330,5330,0
|
|
20240726,175000,245008680,5330,5330,5330,5330,0
|
|
20240726,174900,245008680,5330,5330,5330,5330,0
|
|
20240726,174800,245008680,5330,5330,5330,5330,0
|
|
20240726,174700,245008680,5330,5330,5330,5330,0
|
|
20240726,174600,245008680,5330,5330,5330,5330,0
|
|
20240726,174500,245008680,5330,5330,5330,5330,0
|
|
20240726,174400,245008680,5330,5330,5330,5330,0
|
|
20240726,174300,245008680,5330,5330,5330,5330,0
|
|
20240726,174200,245008680,5330,5330,5330,5330,0
|
|
20240726,174100,245008680,5330,5330,5330,5330,0
|
|
20240726,174000,245008680,5330,5330,5330,5330,0
|
|
20240726,173900,245008680,5330,5330,5330,5330,0
|
|
20240726,173800,245008680,5330,5330,5330,5330,0
|
|
20240726,173700,245008680,5330,5330,5330,5330,0
|
|
20240726,173600,245008680,5330,5330,5330,5330,0
|
|
20240726,173500,245008680,5330,5330,5330,5330,0
|
|
20240726,173400,245008680,5330,5330,5330,5330,605
|
|
20240726,173300,245008680,5330,5330,5330,5330,0
|
|
20240726,173200,245008680,5330,5330,5330,5330,0
|
|
20240726,173100,245008680,5330,5330,5330,5330,0
|
|
20240726,173000,245008680,5330,5330,5330,5330,0
|
|
20240726,172900,245008680,5330,5330,5330,5330,0
|
|
20240726,172800,245008680,5330,5330,5330,5330,0
|
|
20240726,172700,245008680,5330,5330,5330,5330,0
|
|
20240726,172600,245008680,5330,5330,5330,5330,0
|
|
20240726,172500,245008680,5330,5330,5330,5330,0
|
|
20240726,172400,245008680,5330,5330,5330,5330,0
|
|
20240726,172300,245008680,5330,5330,5330,5330,0
|
|
20240726,172200,245008680,5330,5330,5330,5330,0
|
|
20240726,172100,245008680,5330,5330,5330,5330,0
|
|
20240726,172000,245008680,5330,5330,5330,5330,0
|
|
20240726,171900,245008680,5330,5330,5330,5330,0
|
|
20240726,171800,245008680,5330,5330,5330,5330,0
|
|
20240726,171700,245008680,5330,5330,5330,5330,0
|
|
20240726,171600,245008680,5330,5330,5330,5330,0
|
|
20240726,171500,245008680,5330,5330,5330,5330,0
|
|
20240726,171400,245008680,5330,5330,5330,5330,0
|
|
20240726,171300,245008680,5330,5330,5330,5330,0
|
|
20240726,171200,245008680,5330,5330,5330,5330,0
|
|
20240726,171100,245008680,5330,5330,5330,5330,0
|
|
20240726,171000,245008680,5330,5330,5330,5330,0
|
|
20240726,170900,245008680,5330,5330,5330,5330,0
|
|
20240726,170800,245008680,5330,5330,5330,5330,0
|
|
20240726,170700,245008680,5330,5330,5330,5330,0
|
|
20240726,170600,245008680,5330,5330,5330,5330,0
|
|
20240726,170500,245008680,5330,5330,5330,5330,0
|
|
20240726,170400,245008680,5330,5330,5330,5330,605
|
|
20240726,170300,245008680,5330,5330,5330,5330,0
|
|
20240726,170200,245008680,5330,5330,5330,5330,0
|
|
20240726,170100,245008680,5330,5330,5330,5330,0
|
|
20240726,170000,245008680,5330,5330,5330,5330,0
|
|
20240726,165900,245008680,5330,5330,5330,5330,0
|
|
20240726,165800,245008680,5330,5330,5330,5330,0
|
|
20240726,165700,245008680,5330,5330,5330,5330,0
|
|
20240726,165600,245008680,5330,5330,5330,5330,0
|
|
20240726,165500,245008680,5330,5330,5330,5330,0
|
|
20240726,165400,245008680,5330,5330,5330,5330,0
|
|
20240726,165300,245008680,5330,5330,5330,5330,0
|
|
20240726,165200,245008680,5330,5330,5330,5330,0
|
|
20240726,165100,245008680,5330,5330,5330,5330,0
|
|
20240726,165000,245008680,5330,5330,5330,5330,0
|
|
20240726,164900,245008680,5330,5330,5330,5330,0
|
|
20240726,164800,245008680,5330,5330,5330,5330,0
|
|
20240726,164700,245008680,5330,5330,5330,5330,0
|
|
20240726,164600,245008680,5330,5330,5330,5330,0
|
|
20240726,164500,245008680,5330,5330,5330,5330,0
|
|
20240726,164400,245008680,5330,5330,5330,5330,0
|
|
20240726,164300,245008680,5330,5330,5330,5330,0
|
|
20240726,164200,245008680,5330,5330,5330,5330,0
|
|
20240726,164100,245008680,5330,5330,5330,5330,0
|
|
20240726,164000,245008680,5330,5330,5330,5330,0
|
|
20240726,163900,245008680,5330,5330,5330,5330,0
|
|
20240726,163800,245008680,5330,5330,5330,5330,0
|
|
20240726,163700,245008680,5330,5330,5330,5330,0
|
|
20240726,163600,245008680,5330,5330,5330,5330,0
|
|
20240726,163500,245008680,5330,5330,5330,5330,0
|
|
20240726,163400,245008680,5330,5330,5330,5330,605
|
|
20240726,163300,245008680,5330,5330,5330,5330,0
|
|
20240726,163200,245008680,5330,5330,5330,5330,0
|
|
20240726,163100,245008680,5330,5330,5330,5330,0
|
|
20240726,163000,245008680,5330,5330,5330,5330,0
|
|
20240726,162900,245008680,5330,5330,5330,5330,0
|
|
20240726,162800,245008680,5330,5330,5330,5330,0
|
|
20240726,162700,245008680,5330,5330,5330,5330,0
|
|
20240726,162600,245008680,5330,5330,5330,5330,0
|
|
20240726,162500,245008680,5330,5330,5330,5330,0
|
|
20240726,162400,245008680,5330,5330,5330,5330,0
|
|
20240726,162300,245008680,5330,5330,5330,5330,0
|
|
20240726,162200,245008680,5330,5330,5330,5330,0
|
|
20240726,162100,245008680,5330,5330,5330,5330,0
|
|
20240726,162000,245008680,5330,5330,5330,5330,0
|
|
20240726,161900,245008680,5330,5330,5330,5330,0
|
|
20240726,161800,245008680,5330,5330,5330,5330,0
|
|
20240726,161700,245008680,5330,5330,5330,5330,0
|
|
20240726,161600,245008680,5330,5330,5330,5330,0
|
|
20240726,161500,245008680,5330,5330,5330,5330,0
|
|
20240726,161400,245008680,5330,5330,5330,5330,0
|
|
20240726,161300,245008680,5330,5330,5330,5330,0
|
|
20240726,161200,245008680,5330,5330,5330,5330,0
|
|
20240726,161100,245008680,5330,5330,5330,5330,0
|
|
20240726,161000,245008680,5330,5330,5330,5330,0
|
|
20240726,160900,245008680,5330,5330,5330,5330,0
|
|
20240726,160800,245008680,5330,5330,5330,5330,0
|
|
20240726,160700,245008680,5330,5330,5330,5330,0
|
|
20240726,160600,245008680,5330,5330,5330,5330,0
|
|
20240726,160500,245008680,5330,5330,5330,5330,0
|
|
20240726,160400,245008680,5330,5330,5330,5330,605
|
|
20240726,160300,245008680,5330,5330,5330,5330,0
|
|
20240726,160200,245008680,5330,5330,5330,5330,0
|
|
20240726,160100,245008680,5330,5330,5330,5330,0
|
|
20240726,160000,245008680,5330,5330,5330,5330,0
|
|
20240726,155900,245008680,5330,5330,5330,5330,0
|
|
20240726,155800,245008680,5330,5330,5330,5330,0
|
|
20240726,155700,245008680,5330,5330,5330,5330,0
|
|
20240726,155600,245008680,5330,5330,5330,5330,0
|
|
20240726,155500,245008680,5330,5330,5330,5330,0
|
|
20240726,155400,245008680,5330,5330,5330,5330,0
|
|
20240726,155300,245008680,5330,5330,5330,5330,0
|
|
20240726,155200,245008680,5330,5330,5330,5330,0
|
|
20240726,155100,245008680,5330,5330,5330,5330,0
|
|
20240726,155000,245008680,5330,5330,5330,5330,0
|
|
20240726,154900,245008680,5330,5330,5330,5330,0
|
|
20240726,154800,245008680,5330,5330,5330,5330,0
|
|
20240726,154700,245008680,5330,5330,5330,5330,0
|
|
20240726,154600,245008680,5330,5330,5330,5330,0
|
|
20240726,154500,245008680,5330,5330,5330,5330,0
|
|
20240726,154400,245008680,5330,5330,5330,5330,0
|
|
20240726,154300,245008680,5330,5330,5330,5330,0
|
|
20240726,154200,245008680,5330,5330,5330,5330,0
|
|
20240726,154100,245008680,5330,5330,5330,5330,0
|
|
20240726,154000,245008680,5330,5330,5330,5330,0
|
|
20240726,153900,245008680,5330,5330,5330,5330,0
|
|
20240726,153800,245008680,5330,5330,5330,5330,0
|
|
20240726,153700,245008680,5330,5330,5330,5330,0
|
|
20240726,153600,245008680,5330,5330,5330,5330,0
|
|
20240726,153500,245008680,5330,5330,5330,5330,0
|
|
20240726,153400,245008680,5330,5330,5330,5330,605
|
|
20240726,153300,245008680,5330,5330,5330,5330,0
|
|
20240726,153200,245008680,5330,5330,5330,5330,0
|
|
20240726,153100,245008680,5330,5330,5330,5330,0
|
|
20240726,153000,245008680,5330,5330,5330,5330,605
|
|
20240726,152900,241784030,5280,5280,5280,5280,0
|
|
20240726,152800,241784030,5280,5280,5280,5280,0
|
|
20240726,152700,241784030,5280,5280,5280,5280,0
|
|
20240726,152600,241784030,5280,5280,5280,5280,0
|
|
20240726,152500,241784030,5280,5280,5280,5280,0
|
|
20240726,152400,241784030,5280,5280,5280,5280,0
|
|
20240726,152300,241784030,5280,5280,5280,5280,0
|
|
20240726,152200,241784030,5280,5280,5280,5280,0
|
|
20240726,152100,241784030,5280,5280,5280,5280,0
|
|
20240726,152000,241784030,5280,5280,5280,5280,0
|
|
20240726,151900,241784030,5280,5310,5340,5280,883
|
|
20240726,151800,237082710,5310,5310,5310,5310,0
|
|
20240726,151700,237082710,5310,5310,5310,5310,0
|
|
20240726,151600,237082710,5310,5310,5310,5310,0
|
|
20240726,151500,237082710,5310,5310,5310,5310,0
|
|
20240726,151400,237082710,5310,5310,5310,5310,34
|
|
20240726,151300,236902170,5310,5310,5310,5310,11
|
|
20240726,151200,236843760,5290,5280,5300,5280,414
|
|
20240726,151100,234653870,5280,5280,5280,5280,0
|
|
20240726,151000,234653870,5280,5280,5280,5280,115
|
|
20240726,150900,234046670,5270,5270,5270,5270,100
|
|
20240726,150800,233519670,5280,5280,5280,5280,0
|
|
20240726,150700,233519670,5280,5280,5280,5280,30
|
|
20240726,150600,233361270,5290,5290,5290,5290,1
|
|
20240726,150500,233355980,5270,5280,5280,5270,550
|
|
20240726,150400,230455980,5280,5280,5280,5280,0
|
|
20240726,150300,230455980,5280,5280,5280,5280,0
|
|
20240726,150200,230455980,5280,5280,5280,5280,0
|
|
20240726,150100,230455980,5280,5280,5280,5280,100
|
|
20240726,150000,229927980,5280,5290,5290,5280,666
|
|
20240726,145900,226411440,5320,5320,5320,5320,0
|
|
20240726,145800,226411440,5320,5320,5320,5320,0
|
|
20240726,145700,226411440,5320,5320,5320,5320,0
|
|
20240726,145600,226411440,5320,5320,5320,5320,0
|
|
20240726,145500,226411440,5320,5320,5320,5320,0
|
|
20240726,145400,226411440,5320,5310,5320,5310,89
|
|
20240726,145300,225938840,5300,5300,5300,5300,292
|
|
20240726,145200,224391240,5300,5300,5300,5300,0
|
|
20240726,145100,224391240,5300,5300,5300,5300,0
|
|
20240726,145000,224391240,5300,5300,5300,5300,60
|
|
20240726,144900,224073240,5300,5300,5300,5300,0
|
|
20240726,144800,224073240,5300,5300,5300,5300,123
|
|
20240726,144700,223421340,5300,5270,5300,5270,341
|
|
20240726,144600,221624240,5270,5270,5270,5270,100
|
|
20240726,144500,221097240,5300,5270,5300,5270,18
|
|
20240726,144400,221002350,5300,5300,5300,5300,124
|
|
20240726,144300,220345150,5300,5300,5300,5300,0
|
|
20240726,144200,220345150,5300,5300,5300,5300,106
|
|
20240726,144100,219783350,5270,5300,5300,5270,129
|
|
20240726,144000,219100970,5300,5300,5300,5300,0
|
|
20240726,143900,219100970,5300,5300,5300,5300,96
|
|
20240726,143800,218592170,5300,5300,5300,5300,0
|
|
20240726,143700,218592170,5300,5290,5300,5290,117
|
|
20240726,143600,217972160,5300,5300,5300,5300,0
|
|
20240726,143500,217972160,5300,5300,5300,5300,143
|
|
20240726,143400,217214260,5300,5300,5300,5300,151
|
|
20240726,143300,216413960,5300,5300,5300,5300,0
|
|
20240726,143200,216413960,5300,5300,5300,5300,125
|
|
20240726,143100,215751460,5300,5280,5300,5280,101
|
|
20240726,143000,215218160,5280,5280,5280,5280,0
|
|
20240726,142900,215218160,5280,5280,5280,5280,0
|
|
20240726,142800,215218160,5280,5280,5280,5280,163
|
|
20240726,142700,214357520,5300,5300,5300,5300,56
|
|
20240726,142600,214060720,5300,5300,5300,5300,0
|
|
20240726,142500,214060720,5300,5300,5300,5300,105
|
|
20240726,142400,213504220,5300,5300,5300,5300,3
|
|
20240726,142300,213488320,5300,5300,5300,5300,117
|
|
20240726,142200,212868220,5300,5300,5300,5300,0
|
|
20240726,142100,212868220,5300,5300,5300,5300,136
|
|
20240726,142000,212147420,5300,5310,5310,5300,21
|
|
20240726,141900,212036110,5270,5290,5290,5270,300
|
|
20240726,141800,210454330,5310,5300,5310,5300,176
|
|
20240726,141700,209521500,5300,5300,5300,5300,0
|
|
20240726,141600,209521500,5300,5300,5300,5300,56
|
|
20240726,141500,209224700,5300,5300,5300,5300,0
|
|
20240726,141400,209224700,5300,5300,5300,5300,88
|
|
20240726,141300,208758300,5300,5300,5300,5300,0
|
|
20240726,141200,208758300,5300,5300,5300,5300,131
|
|
20240726,141100,208064000,5300,5300,5300,5300,149
|
|
20240726,141000,207274300,5300,5300,5300,5300,3
|
|
20240726,140900,207258400,5300,5300,5300,5300,110
|
|
20240726,140800,206675400,5300,5300,5300,5300,0
|
|
20240726,140700,206675400,5300,5300,5300,5300,98
|
|
20240726,140600,206156000,5300,5290,5300,5290,15
|
|
20240726,140500,206076620,5290,5290,5290,5290,131
|
|
20240726,140400,205383630,5290,5300,5300,5290,205
|
|
20240726,140300,204298130,5300,5300,5300,5300,0
|
|
20240726,140200,204298130,5300,5290,5300,5290,152
|
|
20240726,140100,203493840,5290,5290,5290,5290,0
|
|
20240726,140000,203493840,5290,5290,5290,5290,50
|
|
20240726,135900,203229340,5290,5290,5290,5290,15
|
|
20240726,135800,203149990,5300,5300,5300,5300,87
|
|
20240726,135700,202688890,5300,5300,5310,5300,529
|
|
20240726,135600,199885180,5300,5300,5300,5300,0
|
|
20240726,135500,199885180,5300,5300,5300,5300,65
|
|
20240726,135400,199540680,5310,5310,5310,5310,0
|
|
20240726,135300,199540680,5310,5300,5310,5300,112
|
|
20240726,135200,198947070,5300,5300,5300,5300,0
|
|
20240726,135100,198947070,5300,5300,5300,5300,139
|
|
20240726,135000,198210370,5300,5300,5300,5300,0
|
|
20240726,134900,198210370,5300,5300,5300,5300,78
|
|
20240726,134800,197796970,5300,5300,5300,5300,110
|
|
20240726,134700,197213970,5300,5300,5300,5300,1
|
|
20240726,134600,197208670,5300,5300,5300,5300,89
|
|
20240726,134500,196736970,5300,5280,5300,5280,63
|
|
20240726,134400,196404290,5300,5290,5300,5290,148
|
|
20240726,134300,195621360,5300,5300,5300,5290,7
|
|
20240726,134200,195584270,5310,5310,5310,5300,112
|
|
20240726,134100,194990550,5310,5300,5310,5300,117
|
|
20240726,134000,194369360,5310,5310,5310,5310,0
|
|
20240726,133900,194369360,5310,5280,5310,5280,949
|
|
20240726,133800,189358610,5270,5270,5270,5270,0
|
|
20240726,133700,189358610,5270,5270,5270,5270,0
|
|
20240726,133600,189358610,5270,5270,5270,5270,190
|
|
20240726,133500,188357310,5280,5280,5280,5280,107
|
|
20240726,133400,187792350,5280,5280,5280,5280,60
|
|
20240726,133300,187475550,5280,5280,5280,5280,0
|
|
20240726,133200,187475550,5280,5280,5280,5280,92
|
|
20240726,133100,186989790,5280,5280,5280,5280,1
|
|
20240726,133000,186984510,5260,5260,5260,5260,0
|
|
20240726,132900,186984510,5260,5260,5260,5260,400
|
|
20240726,132800,184880510,5280,5280,5280,5280,91
|
|
20240726,132700,184400030,5260,5280,5280,5260,1233
|
|
20240726,132600,177909750,5310,5310,5310,5310,144
|
|
20240726,132500,177145110,5310,5310,5310,5310,133
|
|
20240726,132400,176438880,5310,5310,5310,5310,0
|
|
20240726,132300,176438880,5310,5290,5310,5280,1002
|
|
20240726,132200,171147920,5310,5310,5310,5310,0
|
|
20240726,132100,171147920,5310,5310,5310,5310,101
|
|
20240726,132000,170611610,5310,5310,5310,5310,0
|
|
20240726,131900,170611610,5310,5310,5310,5310,64
|
|
20240726,131800,170271770,5310,5310,5310,5310,126
|
|
20240726,131700,169602710,5310,5310,5310,5310,0
|
|
20240726,131600,169602710,5310,5280,5310,5280,406
|
|
20240726,131500,167457350,5310,5290,5310,5290,27
|
|
20240726,131400,167314460,5310,5310,5310,5310,98
|
|
20240726,131300,166794080,5310,5310,5310,5310,0
|
|
20240726,131200,166794080,5310,5310,5310,5310,126
|
|
20240726,131100,166125020,5310,5310,5310,5310,117
|
|
20240726,131000,165503750,5310,5310,5310,5310,15
|
|
20240726,130900,165424100,5310,5310,5310,5310,150
|
|
20240726,130800,164627600,5310,5310,5310,5310,0
|
|
20240726,130700,164627600,5310,5310,5310,5310,110
|
|
20240726,130600,164043500,5310,5310,5310,5310,0
|
|
20240726,130500,164043500,5310,5310,5310,5310,84
|
|
20240726,130400,163597460,5310,5310,5310,5310,106
|
|
20240726,130300,163034600,5310,5310,5310,5310,1
|
|
20240726,130200,163029290,5280,5290,5310,5280,410
|
|
20240726,130100,160863430,5310,5310,5310,5310,0
|
|
20240726,130000,160863430,5310,5310,5310,5310,105
|
|
20240726,125900,160305880,5310,5310,5310,5310,15
|
|
20240726,125800,160226230,5310,5310,5310,5310,95
|
|
20240726,125700,159721780,5310,5310,5310,5310,0
|
|
20240726,125600,159721780,5310,5310,5310,5310,116
|
|
20240726,125500,159105820,5310,5310,5310,5310,61
|
|
20240726,125400,158781910,5310,5310,5310,5310,0
|
|
20240726,125300,158781910,5310,5310,5310,5310,72
|
|
20240726,125200,158399590,5310,5310,5310,5310,0
|
|
20240726,125100,158399590,5310,5310,5310,5310,142
|
|
20240726,125000,157645570,5310,5310,5310,5310,22
|
|
20240726,124900,157528750,5310,5290,5310,5280,348
|
|
20240726,124800,155690650,5310,5310,5310,5310,138
|
|
20240726,124700,154957870,5310,5310,5310,5310,0
|
|
20240726,124600,154957870,5310,5310,5310,5310,58
|
|
20240726,124500,154649890,5310,5310,5310,5310,0
|
|
20240726,124400,154649890,5310,5310,5310,5310,88
|
|
20240726,124300,154182610,5310,5310,5310,5310,0
|
|
20240726,124200,154182610,5310,5310,5310,5290,231
|
|
20240726,124100,152958600,5310,5310,5310,5310,61
|
|
20240726,124000,152634690,5310,5310,5310,5290,173
|
|
20240726,123900,151719060,5290,5310,5310,5290,216
|
|
20240726,123800,150574500,5310,5310,5310,5310,0
|
|
20240726,123700,150574500,5310,5310,5310,5310,251
|
|
20240726,123600,149241690,5310,5310,5310,5310,0
|
|
20240726,123500,149241690,5310,5310,5310,5310,99
|
|
20240726,123400,148716000,5310,5300,5310,5300,19
|
|
20240726,123300,148615260,5310,5310,5310,5310,110
|
|
20240726,123200,148031160,5310,5310,5310,5310,112
|
|
20240726,123100,147436440,5310,5310,5310,5310,0
|
|
20240726,123000,147436440,5310,5310,5310,5310,135
|
|
20240726,122900,146719590,5310,5300,5310,5300,10
|
|
20240726,122800,146666560,5310,5310,5310,5310,113
|
|
20240726,122700,146066530,5310,5310,5310,5310,0
|
|
20240726,122600,146066530,5310,5310,5310,5310,103
|
|
20240726,122500,145519600,5310,5300,5310,5300,115
|
|
20240726,122400,144910090,5300,5300,5300,5300,0
|
|
20240726,122300,144910090,5300,5300,5300,5300,53
|
|
20240726,122200,144629190,5300,5300,5300,5300,0
|
|
20240726,122100,144629190,5300,5300,5300,5300,103
|
|
20240726,122000,144083290,5300,5300,5300,5300,0
|
|
20240726,121900,144083290,5300,5300,5300,5280,368
|
|
20240726,121800,142137890,5310,5310,5310,5310,147
|
|
20240726,121700,141357320,5310,5310,5310,5310,15
|
|
20240726,121600,141277670,5310,5310,5310,5310,67
|
|
20240726,121500,140921900,5310,5310,5310,5310,20
|
|
20240726,121400,140815700,5310,5310,5310,5310,114
|
|
20240726,121300,140210360,5310,5310,5310,5310,0
|
|
20240726,121200,140210360,5310,5310,5310,5310,200
|
|
20240726,121100,139148360,5310,5310,5310,5310,128
|
|
20240726,121000,138468680,5310,5310,5310,5310,0
|
|
20240726,120900,138468680,5310,5300,5310,5300,55
|
|
20240726,120800,138176650,5310,5310,5310,5310,0
|
|
20240726,120700,138176650,5310,5310,5310,5310,72
|
|
20240726,120600,137794330,5310,5310,5310,5310,15
|
|
20240726,120500,137714680,5310,5310,5310,5310,50
|
|
20240726,120400,137449180,5310,5310,5310,5310,3
|
|
20240726,120300,137433250,5300,5310,5310,5300,130
|
|
20240726,120200,136743200,5310,5310,5310,5310,149
|
|
20240726,120100,135952010,5310,5310,5310,5310,21
|
|
20240726,120000,135840500,5310,5310,5310,5310,125
|
|
20240726,115900,135176750,5310,5310,5310,5310,0
|
|
20240726,115800,135176750,5310,5310,5310,5310,78
|
|
20240726,115700,134762570,5310,5310,5310,5310,12
|
|
20240726,115600,134698850,5310,5310,5310,5310,105
|
|
20240726,115500,134141300,5310,5310,5310,5310,143
|
|
20240726,115400,133381970,5310,5310,5310,5310,0
|
|
20240726,115300,133381970,5310,5310,5310,5310,88
|
|
20240726,115200,132914690,5310,5310,5310,5310,0
|
|
20240726,115100,132914690,5310,5310,5310,5310,92
|
|
20240726,115000,132426170,5310,5310,5310,5310,0
|
|
20240726,114900,132426170,5310,5310,5310,5310,100
|
|
20240726,114800,131895170,5310,5300,5310,5300,94
|
|
20240726,114700,131396960,5300,5300,5300,5300,4
|
|
20240726,114600,131375760,5300,5300,5300,5300,62
|
|
20240726,114500,131047160,5300,5300,5300,5300,0
|
|
20240726,114400,131047160,5300,5300,5300,5300,164
|
|
20240726,114300,130177960,5300,5300,5300,5300,0
|
|
20240726,114200,130177960,5300,5300,5300,5300,72
|
|
20240726,114100,129796360,5300,5300,5300,5300,77
|
|
20240726,114000,129388260,5300,5300,5300,5300,0
|
|
20240726,113900,129388260,5300,5300,5300,5300,100
|
|
20240726,113800,128858260,5310,5310,5310,5310,0
|
|
20240726,113700,128858260,5310,5310,5310,5310,106
|
|
20240726,113600,128295400,5310,5310,5310,5310,0
|
|
20240726,113500,128295400,5310,5310,5310,5310,64
|
|
20240726,113400,127955560,5290,5310,5310,5290,142
|
|
20240726,113300,127201700,5310,5310,5310,5310,0
|
|
20240726,113200,127201700,5310,5310,5310,5310,54
|
|
20240726,113100,126914960,5310,5310,5310,5310,0
|
|
20240726,113000,126914960,5310,5310,5310,5310,105
|
|
20240726,112900,126357410,5310,5310,5310,5310,0
|
|
20240726,112800,126357410,5310,5310,5310,5310,71
|
|
20240726,112700,125980400,5310,5300,5310,5300,144
|
|
20240726,112600,125216050,5310,5310,5310,5310,0
|
|
20240726,112500,125216050,5310,5310,5310,5310,121
|
|
20240726,112400,124573540,5310,5310,5310,5310,11
|
|
20240726,112300,124515130,5300,5300,5300,5300,148
|
|
20240726,112200,123730730,5300,5300,5300,5300,0
|
|
20240726,112100,123730730,5300,5300,5300,5300,77
|
|
20240726,112000,123322630,5300,5280,5300,5280,231
|
|
20240726,111900,122102930,5280,5290,5290,5280,3
|
|
20240726,111800,122087080,5310,5310,5310,5310,103
|
|
20240726,111700,121540150,5310,5310,5310,5310,0
|
|
20240726,111600,121540150,5310,5300,5310,5300,138
|
|
20240726,111500,120808740,5310,5310,5310,5310,0
|
|
20240726,111400,120808740,5310,5310,5310,5310,148
|
|
20240726,111300,120022860,5310,5310,5310,5310,87
|
|
20240726,111200,119560890,5310,5310,5310,5310,0
|
|
20240726,111100,119560890,5310,5310,5310,5310,105
|
|
20240726,111000,119003340,5310,5310,5310,5310,0
|
|
20240726,110900,119003340,5310,5310,5310,5310,90
|
|
20240726,110800,118525440,5310,5310,5310,5310,0
|
|
20240726,110700,118525440,5310,5310,5310,5310,110
|
|
20240726,110600,117941340,5310,5280,5310,5280,30
|
|
20240726,110500,117782070,5270,5270,5270,5270,181
|
|
20240726,110400,116828200,5270,5290,5290,5270,546
|
|
20240726,110300,113948920,5310,5310,5310,5310,0
|
|
20240726,110200,113948920,5310,5310,5310,5310,105
|
|
20240726,110100,113391370,5310,5310,5310,5310,0
|
|
20240726,110000,113391370,5310,5310,5310,5310,56
|
|
20240726,105900,113094010,5310,5310,5310,5310,96
|
|
20240726,105800,112584250,5310,5310,5310,5310,0
|
|
20240726,105700,112584250,5310,5290,5310,5290,77
|
|
20240726,105600,112176890,5290,5290,5290,5290,0
|
|
20240726,105500,112176890,5290,5280,5290,5280,16
|
|
20240726,105400,112092260,5290,5270,5290,5270,2
|
|
20240726,105300,112081700,5260,5280,5280,5260,522
|
|
20240726,105200,109335180,5290,5290,5290,5290,95
|
|
20240726,105100,108832630,5290,5290,5290,5290,40
|
|
20240726,105000,108621030,5290,5290,5290,5290,106
|
|
20240726,104900,108060290,5290,5290,5290,5290,0
|
|
20240726,104800,108060290,5290,5290,5290,5260,741
|
|
20240726,104700,104155940,5310,5310,5310,5310,0
|
|
20240726,104600,104155940,5310,5310,5310,5310,64
|
|
20240726,104500,103816100,5310,5310,5310,5310,95
|
|
20240726,104400,103311650,5310,5310,5310,5310,15
|
|
20240726,104300,103232000,5310,5310,5310,5310,65
|
|
20240726,104200,102886850,5310,5310,5310,5290,149
|
|
20240726,104100,102098600,5290,5310,5310,5290,124
|
|
20240726,104000,101442620,5300,5300,5300,5300,0
|
|
20240726,103900,101442620,5300,5300,5300,5300,79
|
|
20240726,103800,101023920,5290,5290,5290,5290,0
|
|
20240726,103700,101023920,5290,5290,5290,5290,118
|
|
20240726,103600,100399700,5310,5290,5310,5290,111
|
|
20240726,103500,99812490,5310,5280,5310,5280,16
|
|
20240726,103400,99727750,5270,5270,5270,5270,400
|
|
20240726,103300,97619750,5310,5280,5310,5280,56
|
|
20240726,103200,97324040,5310,5310,5310,5310,83
|
|
20240726,103100,96883310,5310,5310,5310,5310,74
|
|
20240726,103000,96490370,5310,5310,5310,5310,0
|
|
20240726,102900,96490370,5310,5310,5310,5280,398
|
|
20240726,102800,94384790,5310,5310,5310,5310,0
|
|
20240726,102700,94384790,5310,5310,5310,5310,116
|
|
20240726,102600,93768830,5310,5280,5310,5270,118
|
|
20240726,102500,93146610,5310,5290,5310,5290,120
|
|
20240726,102400,92511790,5310,5310,5310,5310,81
|
|
20240726,102300,92081680,5310,5310,5310,5310,0
|
|
20240726,102200,92081680,5310,5310,5310,5310,67
|
|
20240726,102100,91725910,5310,5310,5310,5310,0
|
|
20240726,102000,91725910,5310,5310,5310,5310,149
|
|
20240726,101900,90934720,5310,5310,5310,5310,0
|
|
20240726,101800,90934720,5310,5310,5310,5310,78
|
|
20240726,101700,90520540,5310,5310,5310,5310,1
|
|
20240726,101600,90515230,5270,5290,5290,5270,760
|
|
20240726,101500,86509700,5310,5310,5310,5310,93
|
|
20240726,101400,86015870,5310,5310,5310,5310,0
|
|
20240726,101300,86015870,5310,5310,5310,5310,58
|
|
20240726,101200,85707890,5310,5310,5310,5310,0
|
|
20240726,101100,85707890,5310,5300,5310,5300,109
|
|
20240726,101000,85130100,5310,5310,5310,5310,112
|
|
20240726,100900,84535380,5310,5320,5320,5310,16
|
|
20240726,100800,84450270,5310,5310,5310,5310,121
|
|
20240726,100700,83807760,5320,5320,5320,5320,0
|
|
20240726,100600,83807760,5320,5310,5320,5310,209
|
|
20240726,100500,82697960,5310,5310,5310,5310,4
|
|
20240726,100400,82676720,5310,5310,5310,5310,106
|
|
20240726,100300,82113860,5310,5310,5310,5310,144
|
|
20240726,100200,81349220,5310,5290,5310,5290,119
|
|
20240726,100100,80719450,5310,5310,5310,5310,134
|
|
20240726,100000,80007910,5310,5310,5310,5310,5
|
|
20240726,095900,79981360,5310,5310,5310,5300,137
|
|
20240726,095800,79254290,5330,5330,5330,5310,100
|
|
20240726,095700,78723210,5320,5310,5330,5310,349
|
|
20240726,095600,76868940,5310,5310,5310,5310,59
|
|
20240726,095500,76555650,5310,5310,5310,5310,0
|
|
20240726,095400,76555650,5310,5310,5320,5310,232
|
|
20240726,095300,75323720,5310,5310,5310,5310,200
|
|
20240726,095200,74261720,5310,5310,5310,5310,119
|
|
20240726,095100,73629830,5320,5320,5320,5320,1
|
|
20240726,095000,73624510,5310,5310,5310,5310,590
|
|
20240726,094900,70491610,5310,5310,5310,5270,205
|
|
20240726,094800,69407730,5310,5310,5310,5310,15
|
|
20240726,094700,69328080,5310,5310,5310,5310,350
|
|
20240726,094600,67469580,5310,5310,5310,5310,0
|
|
20240726,094500,67469580,5310,5310,5310,5310,438
|
|
20240726,094400,65143800,5310,5310,5310,5310,0
|
|
20240726,094300,65143800,5310,5310,5310,5310,128
|
|
20240726,094200,64464120,5310,5310,5310,5310,779
|
|
20240726,094100,60327630,5310,5290,5310,5290,411
|
|
20240726,094000,58153320,5310,5300,5310,5300,221
|
|
20240726,093900,56980310,5310,5310,5310,5310,0
|
|
20240726,093800,56980310,5310,5310,5310,5310,70
|
|
20240726,093700,56608610,5310,5310,5310,5310,0
|
|
20240726,093600,56608610,5310,5300,5310,5300,115
|
|
20240726,093500,55998460,5310,5300,5310,5300,141
|
|
20240726,093400,55250750,5310,5310,5310,5310,0
|
|
20240726,093300,55250750,5310,5300,5310,5300,138
|
|
20240726,093200,54519340,5300,5270,5300,5250,366
|
|
20240726,093100,52595340,5270,5270,5270,5270,213
|
|
20240726,093000,51472830,5300,5300,5300,5300,0
|
|
20240726,092900,51472830,5300,5300,5300,5300,52
|
|
20240726,092800,51197230,5310,5300,5310,5300,148
|
|
20240726,092700,50412820,5300,5300,5300,5300,0
|
|
20240726,092600,50412820,5300,5300,5300,5300,106
|
|
20240726,092500,49851020,5300,5300,5300,5300,1
|
|
20240726,092400,49845720,5300,5300,5300,5300,107
|
|
20240726,092300,49278620,5300,5300,5300,5300,0
|
|
20240726,092200,49278620,5300,5300,5300,5300,57
|
|
20240726,092100,48976520,5310,5310,5310,5310,144
|
|
20240726,092000,48211880,5310,5300,5310,5290,178
|
|
20240726,091900,47270120,5310,5310,5310,5310,125
|
|
20240726,091800,46606370,5310,5310,5310,5310,3
|
|
20240726,091700,46590440,5310,5310,5310,5310,75
|
|
20240726,091600,46192190,5310,5310,5310,5310,219
|
|
20240726,091500,45029300,5310,5310,5310,5310,103
|
|
20240726,091400,44482370,5310,5310,5310,5310,118
|
|
20240726,091300,43855790,5310,5310,5310,5300,808
|
|
20240726,091200,39572910,5310,5310,5310,5310,340
|
|
20240726,091100,37767510,5310,5310,5310,5310,247
|
|
20240726,091000,36455940,5310,5310,5310,5310,220
|
|
20240726,090900,35287740,5350,5350,5350,5350,1
|
|
20240726,090800,35282390,5310,5350,5350,5310,45
|
|
20240726,090700,35043300,5340,5340,5350,5340,207
|
|
20240726,090600,33937910,5350,5350,5350,5350,11
|
|
20240726,090500,33879060,5280,5310,5360,5260,1019
|
|
20240726,090400,28441850,5310,5310,5310,5310,9
|
|
20240726,090300,28394060,5310,5310,5310,5300,1251
|
|
20240726,090200,21751920,5310,5310,5310,5310,310
|
|
20240726,090100,20105820,5320,5310,5330,5310,118
|
|
20240726,090000,19477100,5310,5310,5330,5310,316
|