637 lines
29 KiB
CSV
637 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240726,193400,1596228147,907,907,907,907,21716
|
|
20240726,193300,1596228147,907,907,907,907,0
|
|
20240726,193200,1596228147,907,907,907,907,0
|
|
20240726,193100,1596228147,907,907,907,907,0
|
|
20240726,193000,1596228147,907,907,907,907,0
|
|
20240726,192900,1596228147,907,907,907,907,0
|
|
20240726,192800,1596228147,907,907,907,907,0
|
|
20240726,192700,1596228147,907,907,907,907,0
|
|
20240726,192600,1596228147,907,907,907,907,0
|
|
20240726,192500,1596228147,907,907,907,907,0
|
|
20240726,192400,1596228147,907,907,907,907,0
|
|
20240726,192300,1596228147,907,907,907,907,0
|
|
20240726,192200,1596228147,907,907,907,907,0
|
|
20240726,192100,1596228147,907,907,907,907,0
|
|
20240726,192000,1596228147,907,907,907,907,0
|
|
20240726,191900,1596228147,907,907,907,907,0
|
|
20240726,191800,1596228147,907,907,907,907,0
|
|
20240726,191700,1596228147,907,907,907,907,0
|
|
20240726,191600,1596228147,907,907,907,907,0
|
|
20240726,191500,1596228147,907,907,907,907,0
|
|
20240726,191400,1596228147,907,907,907,907,0
|
|
20240726,191300,1596228147,907,907,907,907,0
|
|
20240726,191200,1596228147,907,907,907,907,0
|
|
20240726,191100,1596228147,907,907,907,907,0
|
|
20240726,191000,1596228147,907,907,907,907,0
|
|
20240726,190900,1596228147,907,907,907,907,0
|
|
20240726,190800,1596228147,907,907,907,907,0
|
|
20240726,190700,1596228147,907,907,907,907,0
|
|
20240726,190600,1596228147,907,907,907,907,0
|
|
20240726,190500,1596228147,907,907,907,907,0
|
|
20240726,190400,1596228147,907,907,907,907,21716
|
|
20240726,190300,1596228147,907,907,907,907,0
|
|
20240726,190200,1596228147,907,907,907,907,0
|
|
20240726,190100,1596228147,907,907,907,907,0
|
|
20240726,190000,1596228147,907,907,907,907,0
|
|
20240726,185900,1596228147,907,907,907,907,0
|
|
20240726,185800,1596228147,907,907,907,907,0
|
|
20240726,185700,1596228147,907,907,907,907,0
|
|
20240726,185600,1596228147,907,907,907,907,0
|
|
20240726,185500,1596228147,907,907,907,907,0
|
|
20240726,185400,1596228147,907,907,907,907,0
|
|
20240726,185300,1596228147,907,907,907,907,0
|
|
20240726,185200,1596228147,907,907,907,907,0
|
|
20240726,185100,1596228147,907,907,907,907,0
|
|
20240726,185000,1596228147,907,907,907,907,0
|
|
20240726,184900,1596228147,907,907,907,907,0
|
|
20240726,184800,1596228147,907,907,907,907,0
|
|
20240726,184700,1596228147,907,907,907,907,0
|
|
20240726,184600,1596228147,907,907,907,907,0
|
|
20240726,184500,1596228147,907,907,907,907,0
|
|
20240726,184400,1596228147,907,907,907,907,0
|
|
20240726,184300,1596228147,907,907,907,907,0
|
|
20240726,184200,1596228147,907,907,907,907,0
|
|
20240726,184100,1596228147,907,907,907,907,0
|
|
20240726,184000,1596228147,907,907,907,907,0
|
|
20240726,183900,1596228147,907,907,907,907,0
|
|
20240726,183800,1596228147,907,907,907,907,0
|
|
20240726,183700,1596228147,907,907,907,907,0
|
|
20240726,183600,1596228147,907,907,907,907,0
|
|
20240726,183500,1596228147,907,907,907,907,0
|
|
20240726,183400,1596228147,907,907,907,907,21716
|
|
20240726,183300,1596228147,907,907,907,907,0
|
|
20240726,183200,1596228147,907,907,907,907,0
|
|
20240726,183100,1596228147,907,907,907,907,0
|
|
20240726,183000,1596228147,907,907,907,907,0
|
|
20240726,182900,1596228147,907,907,907,907,0
|
|
20240726,182800,1596228147,907,907,907,907,0
|
|
20240726,182700,1596228147,907,907,907,907,0
|
|
20240726,182600,1596228147,907,907,907,907,0
|
|
20240726,182500,1596228147,907,907,907,907,0
|
|
20240726,182400,1596228147,907,907,907,907,0
|
|
20240726,182300,1596228147,907,907,907,907,0
|
|
20240726,182200,1596228147,907,907,907,907,0
|
|
20240726,182100,1596228147,907,907,907,907,0
|
|
20240726,182000,1596228147,907,907,907,907,0
|
|
20240726,181900,1596228147,907,907,907,907,0
|
|
20240726,181800,1596228147,907,907,907,907,0
|
|
20240726,181700,1596228147,907,907,907,907,0
|
|
20240726,181600,1596228147,907,907,907,907,0
|
|
20240726,181500,1596228147,907,907,907,907,0
|
|
20240726,181400,1596228147,907,907,907,907,0
|
|
20240726,181300,1596228147,907,907,907,907,0
|
|
20240726,181200,1596228147,907,907,907,907,0
|
|
20240726,181100,1596228147,907,907,907,907,0
|
|
20240726,181000,1596228147,907,907,907,907,0
|
|
20240726,180900,1596228147,907,907,907,907,0
|
|
20240726,180800,1596228147,907,907,907,907,0
|
|
20240726,180700,1596228147,907,907,907,907,0
|
|
20240726,180600,1596228147,907,907,907,907,0
|
|
20240726,180500,1596228147,907,907,907,907,0
|
|
20240726,180400,1596228147,907,907,907,907,21716
|
|
20240726,180300,1596228147,907,907,907,907,0
|
|
20240726,180200,1596228147,907,907,907,907,0
|
|
20240726,180100,1596228147,907,907,907,907,0
|
|
20240726,180000,1596228147,907,907,907,907,0
|
|
20240726,175900,1596228147,907,907,907,907,0
|
|
20240726,175800,1596228147,907,907,907,907,0
|
|
20240726,175700,1596228147,907,907,907,907,0
|
|
20240726,175600,1596228147,907,907,907,907,0
|
|
20240726,175500,1596228147,907,907,907,907,0
|
|
20240726,175400,1596228147,907,907,907,907,0
|
|
20240726,175300,1596228147,907,907,907,907,0
|
|
20240726,175200,1596228147,907,907,907,907,0
|
|
20240726,175100,1596228147,907,907,907,907,0
|
|
20240726,175000,1596228147,907,907,907,907,0
|
|
20240726,174900,1596228147,907,907,907,907,0
|
|
20240726,174800,1596228147,907,907,907,907,0
|
|
20240726,174700,1596228147,907,907,907,907,0
|
|
20240726,174600,1596228147,907,907,907,907,0
|
|
20240726,174500,1596228147,907,907,907,907,0
|
|
20240726,174400,1596228147,907,907,907,907,0
|
|
20240726,174300,1596228147,907,907,907,907,0
|
|
20240726,174200,1596228147,907,907,907,907,0
|
|
20240726,174100,1596228147,907,907,907,907,0
|
|
20240726,174000,1596228147,907,907,907,907,0
|
|
20240726,173900,1596228147,907,907,907,907,0
|
|
20240726,173800,1596228147,907,907,907,907,0
|
|
20240726,173700,1596228147,907,907,907,907,0
|
|
20240726,173600,1596228147,907,907,907,907,0
|
|
20240726,173500,1596228147,907,907,907,907,0
|
|
20240726,173400,1596228147,907,907,907,907,21716
|
|
20240726,173300,1596228147,907,907,907,907,0
|
|
20240726,173200,1596228147,907,907,907,907,0
|
|
20240726,173100,1596228147,907,907,907,907,0
|
|
20240726,173000,1596228147,907,907,907,907,0
|
|
20240726,172900,1596228147,907,907,907,907,0
|
|
20240726,172800,1596228147,907,907,907,907,0
|
|
20240726,172700,1596228147,907,907,907,907,0
|
|
20240726,172600,1596228147,907,907,907,907,0
|
|
20240726,172500,1596228147,907,907,907,907,0
|
|
20240726,172400,1596228147,907,907,907,907,0
|
|
20240726,172300,1596228147,907,907,907,907,0
|
|
20240726,172200,1596228147,907,907,907,907,0
|
|
20240726,172100,1596228147,907,907,907,907,0
|
|
20240726,172000,1596228147,907,907,907,907,0
|
|
20240726,171900,1596228147,907,907,907,907,0
|
|
20240726,171800,1596228147,907,907,907,907,0
|
|
20240726,171700,1596228147,907,907,907,907,0
|
|
20240726,171600,1596228147,907,907,907,907,0
|
|
20240726,171500,1596228147,907,907,907,907,0
|
|
20240726,171400,1596228147,907,907,907,907,0
|
|
20240726,171300,1596228147,907,907,907,907,0
|
|
20240726,171200,1596228147,907,907,907,907,0
|
|
20240726,171100,1596228147,907,907,907,907,0
|
|
20240726,171000,1596228147,907,907,907,907,0
|
|
20240726,170900,1596228147,907,907,907,907,0
|
|
20240726,170800,1596228147,907,907,907,907,0
|
|
20240726,170700,1596228147,907,907,907,907,0
|
|
20240726,170600,1596228147,907,907,907,907,0
|
|
20240726,170500,1596228147,907,907,907,907,0
|
|
20240726,170400,1596228147,907,907,907,907,21716
|
|
20240726,170300,1596228147,907,907,907,907,0
|
|
20240726,170200,1596228147,907,907,907,907,0
|
|
20240726,170100,1596228147,907,907,907,907,0
|
|
20240726,170000,1596228147,907,907,907,907,0
|
|
20240726,165900,1596228147,907,907,907,907,0
|
|
20240726,165800,1596228147,907,907,907,907,0
|
|
20240726,165700,1596228147,907,907,907,907,0
|
|
20240726,165600,1596228147,907,907,907,907,0
|
|
20240726,165500,1596228147,907,907,907,907,0
|
|
20240726,165400,1596228147,907,907,907,907,0
|
|
20240726,165300,1596228147,907,907,907,907,0
|
|
20240726,165200,1596228147,907,907,907,907,0
|
|
20240726,165100,1596228147,907,907,907,907,0
|
|
20240726,165000,1596228147,907,907,907,907,0
|
|
20240726,164900,1596228147,907,907,907,907,0
|
|
20240726,164800,1596228147,907,907,907,907,0
|
|
20240726,164700,1596228147,907,907,907,907,0
|
|
20240726,164600,1596228147,907,907,907,907,0
|
|
20240726,164500,1596228147,907,907,907,907,0
|
|
20240726,164400,1596228147,907,907,907,907,0
|
|
20240726,164300,1596228147,907,907,907,907,0
|
|
20240726,164200,1596228147,907,907,907,907,0
|
|
20240726,164100,1596228147,907,907,907,907,0
|
|
20240726,164000,1596228147,907,907,907,907,0
|
|
20240726,163900,1596228147,907,907,907,907,0
|
|
20240726,163800,1596228147,907,907,907,907,0
|
|
20240726,163700,1596228147,907,907,907,907,0
|
|
20240726,163600,1596228147,907,907,907,907,0
|
|
20240726,163500,1596228147,907,907,907,907,0
|
|
20240726,163400,1596228147,907,907,907,907,21716
|
|
20240726,163300,1596228147,907,907,907,907,0
|
|
20240726,163200,1596228147,907,907,907,907,0
|
|
20240726,163100,1596228147,907,907,907,907,0
|
|
20240726,163000,1596228147,907,907,907,907,0
|
|
20240726,162900,1596228147,907,907,907,907,0
|
|
20240726,162800,1596228147,907,907,907,907,0
|
|
20240726,162700,1596228147,907,907,907,907,0
|
|
20240726,162600,1596228147,907,907,907,907,0
|
|
20240726,162500,1596228147,907,907,907,907,0
|
|
20240726,162400,1596228147,907,907,907,907,0
|
|
20240726,162300,1596228147,907,907,907,907,0
|
|
20240726,162200,1596228147,907,907,907,907,0
|
|
20240726,162100,1596228147,907,907,907,907,0
|
|
20240726,162000,1596228147,907,907,907,907,0
|
|
20240726,161900,1596228147,907,907,907,907,0
|
|
20240726,161800,1596228147,907,907,907,907,0
|
|
20240726,161700,1596228147,907,907,907,907,0
|
|
20240726,161600,1596228147,907,907,907,907,0
|
|
20240726,161500,1596228147,907,907,907,907,0
|
|
20240726,161400,1596228147,907,907,907,907,0
|
|
20240726,161300,1596228147,907,907,907,907,0
|
|
20240726,161200,1596228147,907,907,907,907,0
|
|
20240726,161100,1596228147,907,907,907,907,0
|
|
20240726,161000,1596228147,907,907,907,907,0
|
|
20240726,160900,1596228147,907,907,907,907,0
|
|
20240726,160800,1596228147,907,907,907,907,0
|
|
20240726,160700,1596228147,907,907,907,907,0
|
|
20240726,160600,1596228147,907,907,907,907,0
|
|
20240726,160500,1596228147,907,907,907,907,0
|
|
20240726,160400,1596228147,907,907,907,907,21716
|
|
20240726,160300,1596228147,907,907,907,907,0
|
|
20240726,160200,1596228147,907,907,907,907,0
|
|
20240726,160100,1596228147,907,907,907,907,0
|
|
20240726,160000,1596228147,907,907,907,907,0
|
|
20240726,155900,1596228147,907,907,907,907,0
|
|
20240726,155800,1596228147,907,907,907,907,0
|
|
20240726,155700,1596228147,907,907,907,907,0
|
|
20240726,155600,1596228147,907,907,907,907,0
|
|
20240726,155500,1596228147,907,907,907,907,0
|
|
20240726,155400,1596228147,907,907,907,907,0
|
|
20240726,155300,1596228147,907,907,907,907,0
|
|
20240726,155200,1596228147,907,907,907,907,0
|
|
20240726,155100,1596228147,907,907,907,907,0
|
|
20240726,155000,1596228147,907,907,907,907,0
|
|
20240726,154900,1596228147,907,907,907,907,0
|
|
20240726,154800,1596228147,907,907,907,907,0
|
|
20240726,154700,1596228147,907,907,907,907,0
|
|
20240726,154600,1596228147,907,907,907,907,0
|
|
20240726,154500,1596228147,907,907,907,907,0
|
|
20240726,154400,1596228147,907,907,907,907,0
|
|
20240726,154300,1596228147,907,907,907,907,0
|
|
20240726,154200,1596228147,907,907,907,907,0
|
|
20240726,154100,1596228147,907,907,907,907,0
|
|
20240726,154000,1596228147,907,907,907,907,0
|
|
20240726,153900,1596228147,907,907,907,907,0
|
|
20240726,153800,1596228147,907,907,907,907,0
|
|
20240726,153700,1596228147,907,907,907,907,0
|
|
20240726,153600,1596228147,907,907,907,907,0
|
|
20240726,153500,1596228147,907,907,907,907,0
|
|
20240726,153400,1596228147,907,907,907,907,21716
|
|
20240726,153300,1596228147,907,907,907,907,0
|
|
20240726,153200,1596228147,907,907,907,907,0
|
|
20240726,153100,1596228147,907,907,907,907,0
|
|
20240726,153000,1596228147,907,907,907,907,21716
|
|
20240726,152900,1576531735,907,907,907,907,0
|
|
20240726,152800,1576531735,907,907,907,907,0
|
|
20240726,152700,1576531735,907,907,907,907,0
|
|
20240726,152600,1576531735,907,907,907,907,0
|
|
20240726,152500,1576531735,907,907,907,907,0
|
|
20240726,152400,1576531735,907,907,907,907,0
|
|
20240726,152300,1576531735,907,907,907,907,0
|
|
20240726,152200,1576531735,907,907,907,907,0
|
|
20240726,152100,1576531735,907,907,907,907,0
|
|
20240726,152000,1576531735,907,907,907,907,0
|
|
20240726,151900,1576531735,907,903,907,903,14061
|
|
20240726,151800,1563801850,901,900,901,900,1299
|
|
20240726,151700,1562631945,900,900,900,898,715
|
|
20240726,151600,1561989045,897,903,903,897,801
|
|
20240726,151500,1561269339,904,904,904,904,180
|
|
20240726,151400,1561106619,904,904,904,903,525
|
|
20240726,151300,1560632119,904,903,904,903,1179
|
|
20240726,151200,1559567033,897,897,897,897,200
|
|
20240726,151100,1559387633,897,898,898,897,6000
|
|
20240726,151000,1554005623,898,897,898,897,55
|
|
20240726,150900,1553956239,897,897,897,897,794
|
|
20240726,150800,1553244021,889,898,898,889,1833
|
|
20240726,150700,1551608269,898,898,898,898,97
|
|
20240726,150600,1551521163,897,897,897,897,403
|
|
20240726,150500,1551159672,897,897,897,897,10
|
|
20240726,150400,1551150702,897,897,897,897,60
|
|
20240726,150300,1551096882,897,897,897,894,108
|
|
20240726,150200,1551000009,897,897,897,894,1125
|
|
20240726,150100,1549993920,894,894,894,893,3088
|
|
20240726,150000,1547233268,894,894,894,894,1
|
|
20240726,145900,1547232374,893,893,893,893,5
|
|
20240726,145800,1547227909,893,894,894,893,104
|
|
20240726,145700,1547135032,894,894,894,893,31
|
|
20240726,145600,1547107331,894,894,895,894,6131
|
|
20240726,145500,1541620112,894,894,894,894,3
|
|
20240726,145400,1541617430,894,894,894,894,500
|
|
20240726,145300,1541170430,893,893,893,893,0
|
|
20240726,145200,1541170430,893,893,895,893,1832
|
|
20240726,145100,1539534444,895,893,895,893,184
|
|
20240726,145000,1539370130,892,895,895,892,44
|
|
20240726,144900,1539330852,895,895,895,895,1011
|
|
20240726,144800,1538426007,895,890,895,890,585
|
|
20240726,144700,1537904627,890,890,890,890,668
|
|
20240726,144600,1537310107,890,890,890,890,495
|
|
20240726,144500,1536869557,889,889,889,889,0
|
|
20240726,144400,1536869557,889,891,891,889,3000
|
|
20240726,144300,1534201541,893,893,893,893,505
|
|
20240726,144200,1533750576,894,893,894,893,5055
|
|
20240726,144100,1529231407,893,893,893,893,1993
|
|
20240726,144000,1527451658,887,887,887,887,1248
|
|
20240726,143900,1526344682,887,888,888,887,5991
|
|
20240726,143800,1521025106,888,889,889,888,6922
|
|
20240726,143700,1514877032,888,888,888,888,2
|
|
20240726,143600,1514875256,889,889,889,889,1220
|
|
20240726,143500,1513790676,889,890,890,889,1546
|
|
20240726,143400,1512415241,891,891,891,891,740
|
|
20240726,143300,1511755901,891,891,891,891,240
|
|
20240726,143200,1511542061,891,891,891,891,0
|
|
20240726,143100,1511542061,891,891,891,891,0
|
|
20240726,143000,1511542061,891,891,891,891,493
|
|
20240726,142900,1511102798,890,893,893,890,1165
|
|
20240726,142800,1510065645,893,893,893,893,10
|
|
20240726,142700,1510056715,888,888,888,888,0
|
|
20240726,142600,1510056715,888,893,893,888,95
|
|
20240726,142500,1509972100,893,893,893,893,301
|
|
20240726,142400,1509703307,893,893,893,893,100
|
|
20240726,142300,1509614007,888,888,888,888,1043
|
|
20240726,142200,1508687823,888,888,888,888,777
|
|
20240726,142100,1507997847,888,888,888,888,0
|
|
20240726,142000,1507997847,888,892,892,888,1765
|
|
20240726,141900,1506425454,889,889,889,889,1
|
|
20240726,141800,1506424565,889,889,889,889,0
|
|
20240726,141700,1506424565,889,889,889,889,0
|
|
20240726,141600,1506424565,889,889,889,889,1072
|
|
20240726,141500,1505471557,889,889,889,889,168
|
|
20240726,141400,1505322205,889,889,889,889,979
|
|
20240726,141300,1504451874,888,888,888,888,240
|
|
20240726,141200,1504238754,888,889,889,888,264
|
|
20240726,141100,1504004259,889,889,889,889,101
|
|
20240726,141000,1503914470,889,889,889,889,192
|
|
20240726,140900,1503743782,889,889,889,889,17
|
|
20240726,140800,1503728669,889,889,889,889,268
|
|
20240726,140700,1503490417,889,891,891,889,5123
|
|
20240726,140600,1498936068,889,891,891,889,6362
|
|
20240726,140500,1493274669,891,889,891,889,1013
|
|
20240726,140400,1492372739,889,890,890,889,618
|
|
20240726,140300,1491822999,890,889,890,889,827
|
|
20240726,140200,1491087029,888,890,890,888,1513
|
|
20240726,140100,1489740781,890,894,894,890,750
|
|
20240726,140000,1489073031,894,894,894,894,3000
|
|
20240726,135900,1486391031,890,890,890,890,263
|
|
20240726,135800,1486156961,896,896,896,896,25
|
|
20240726,135700,1486134561,896,896,896,896,0
|
|
20240726,135600,1486134561,896,896,896,896,1
|
|
20240726,135500,1486133665,890,890,890,890,16
|
|
20240726,135400,1486119425,889,889,889,889,182
|
|
20240726,135300,1485957627,889,890,890,889,1300
|
|
20240726,135200,1484801826,889,890,897,889,3001
|
|
20240726,135100,1482113873,884,884,884,884,0
|
|
20240726,135000,1482113873,884,897,897,884,8771
|
|
20240726,134900,1474301061,898,898,898,898,2570
|
|
20240726,134800,1471993201,898,899,899,898,1150
|
|
20240726,134700,1470960451,898,905,905,898,110
|
|
20240726,134600,1470861657,905,905,905,905,0
|
|
20240726,134500,1470861657,905,898,905,898,2709
|
|
20240726,134400,1468420561,899,900,900,899,256
|
|
20240726,134300,1468190400,900,900,907,900,1787
|
|
20240726,134200,1466581443,903,907,907,903,388
|
|
20240726,134100,1466230847,907,907,907,907,14
|
|
20240726,134000,1466218149,908,909,910,903,2474
|
|
20240726,133900,1463981139,908,908,908,907,1692
|
|
20240726,133800,1462444830,904,904,904,904,50
|
|
20240726,133700,1462399630,903,903,903,903,44
|
|
20240726,133600,1462359898,903,903,903,903,1454
|
|
20240726,133500,1461046936,903,908,910,903,2043
|
|
20240726,133400,1459191386,905,905,905,905,0
|
|
20240726,133300,1459191386,905,905,905,905,0
|
|
20240726,133200,1459191386,905,905,905,905,2
|
|
20240726,133100,1459189576,905,905,909,905,402
|
|
20240726,133000,1458825366,905,908,909,905,1874
|
|
20240726,132900,1457122895,901,901,908,901,8635
|
|
20240726,132800,1449293867,902,899,902,899,684
|
|
20240726,132700,1448678294,898,892,898,890,4367
|
|
20240726,132600,1444786906,899,899,899,890,4203
|
|
20240726,132500,1441026693,894,894,894,894,0
|
|
20240726,132400,1441026693,894,895,895,894,301
|
|
20240726,132300,1440757489,895,895,895,895,4715
|
|
20240726,132200,1436537564,895,895,895,895,103
|
|
20240726,132100,1436445379,895,899,899,895,2014
|
|
20240726,132000,1434640093,899,899,899,899,248
|
|
20240726,131900,1434417141,899,899,899,899,0
|
|
20240726,131800,1434417141,899,895,899,895,862
|
|
20240726,131700,1433643633,899,899,899,899,1453
|
|
20240726,131600,1432337386,899,896,899,894,2062
|
|
20240726,131500,1430490646,896,901,901,896,2
|
|
20240726,131400,1430488849,896,900,901,896,4918
|
|
20240726,131300,1426078976,900,901,901,900,1983
|
|
20240726,131200,1424294190,901,902,902,901,1514
|
|
20240726,131100,1422929572,903,903,903,902,225
|
|
20240726,131000,1422726412,903,903,903,903,51
|
|
20240726,130900,1422680359,903,903,903,903,0
|
|
20240726,130800,1422680359,903,903,903,903,115
|
|
20240726,130700,1422576514,906,903,907,903,398
|
|
20240726,130600,1422216131,903,903,903,903,1
|
|
20240726,130500,1422215228,903,903,903,903,401
|
|
20240726,130400,1421853125,903,903,906,903,200
|
|
20240726,130300,1421672522,904,904,904,904,0
|
|
20240726,130200,1421672522,904,904,904,904,505
|
|
20240726,130100,1421216002,904,905,906,904,1003
|
|
20240726,130000,1420308630,906,906,906,906,307
|
|
20240726,125900,1420030488,906,906,906,906,524
|
|
20240726,125800,1419555744,906,906,906,906,1326
|
|
20240726,125700,1418354388,906,910,910,906,435
|
|
20240726,125600,1417959820,910,909,910,905,7833
|
|
20240726,125500,1410858505,909,907,909,906,5902
|
|
20240726,125400,1405498814,908,907,908,907,645
|
|
20240726,125300,1404913253,907,907,907,907,190
|
|
20240726,125200,1404740923,907,908,908,907,122
|
|
20240726,125100,1404630258,907,907,907,907,1821
|
|
20240726,125000,1402978611,905,905,906,905,1907
|
|
20240726,124900,1401252769,905,906,906,905,1628
|
|
20240726,124800,1399779369,906,906,907,906,2137
|
|
20240726,124700,1397843237,908,907,908,907,4212
|
|
20240726,124600,1394020395,906,905,906,905,2863
|
|
20240726,124500,1391426967,905,904,905,904,5640
|
|
20240726,124400,1386323844,904,903,904,903,157
|
|
20240726,124300,1386182051,903,903,903,901,1207
|
|
20240726,124200,1385094130,901,903,903,896,3264
|
|
20240726,124100,1382167809,896,904,905,896,10624
|
|
20240726,124000,1372621459,902,899,903,899,6007
|
|
20240726,123900,1367213417,898,899,899,895,1885
|
|
20240726,123800,1365523002,895,895,895,895,1500
|
|
20240726,123700,1364180502,895,895,895,895,391
|
|
20240726,123600,1363830557,895,899,899,895,2
|
|
20240726,123500,1363828763,899,897,899,894,931
|
|
20240726,123400,1362993685,897,892,897,892,5293
|
|
20240726,123300,1358255141,892,892,892,892,16
|
|
20240726,123200,1358240869,890,891,891,890,1514
|
|
20240726,123100,1356892777,890,890,890,890,0
|
|
20240726,123000,1356892777,890,890,890,890,600
|
|
20240726,122900,1356358777,890,894,894,890,9980
|
|
20240726,122800,1347475777,894,895,897,894,653
|
|
20240726,122700,1346891989,895,896,896,895,1952
|
|
20240726,122600,1345144869,896,896,896,896,50
|
|
20240726,122500,1345100069,896,896,896,896,90
|
|
20240726,122400,1345019429,896,897,897,896,196
|
|
20240726,122300,1344843638,897,898,899,897,3
|
|
20240726,122200,1344840944,899,899,899,899,0
|
|
20240726,122100,1344840944,899,899,899,899,71
|
|
20240726,122000,1344777115,899,899,899,899,1
|
|
20240726,121900,1344776216,891,891,891,891,139
|
|
20240726,121800,1344652367,891,891,891,891,142
|
|
20240726,121700,1344525845,891,891,893,891,104
|
|
20240726,121600,1344433179,891,891,891,891,493
|
|
20240726,121500,1343993916,891,891,893,891,1596
|
|
20240726,121400,1342570878,891,892,892,891,1770
|
|
20240726,121300,1340993628,891,893,893,891,2634
|
|
20240726,121200,1338641470,892,903,903,885,18757
|
|
20240726,121100,1321851303,906,905,906,905,500
|
|
20240726,121000,1321398703,906,898,906,898,3569
|
|
20240726,120900,1318187739,899,900,900,898,28607
|
|
20240726,120800,1292488554,900,907,907,900,1221
|
|
20240726,120700,1291388611,907,907,907,907,822
|
|
20240726,120600,1290643057,907,907,908,907,6073
|
|
20240726,120500,1285134844,909,905,910,905,10895
|
|
20240726,120400,1275254367,906,906,906,905,11241
|
|
20240726,120300,1265073246,907,899,907,899,22900
|
|
20240726,120200,1244414957,899,898,899,898,7030
|
|
20240726,120100,1238099987,899,899,900,898,6810
|
|
20240726,120000,1231978664,900,897,900,897,6830
|
|
20240726,115900,1225836171,897,894,897,893,8435
|
|
20240726,115800,1218288981,893,889,893,889,3858
|
|
20240726,115700,1214849232,889,889,891,889,7539
|
|
20240726,115600,1208145755,889,889,889,889,906
|
|
20240726,115500,1207340321,889,889,889,884,519
|
|
20240726,115400,1206879170,889,889,889,889,0
|
|
20240726,115300,1206879170,889,888,889,888,906
|
|
20240726,115200,1206073960,887,886,888,886,860
|
|
20240726,115100,1205310585,887,888,888,887,3703
|
|
20240726,115000,1202022821,888,890,891,888,3149
|
|
20240726,114900,1199219294,889,887,889,887,2106
|
|
20240726,114800,1197348968,883,882,883,882,2276
|
|
20240726,114700,1195341423,887,887,887,887,661
|
|
20240726,114600,1194755116,887,883,887,882,9518
|
|
20240726,114500,1186336495,883,884,884,883,308
|
|
20240726,114400,1186064523,882,884,884,882,123
|
|
20240726,114300,1185955992,882,882,882,882,72
|
|
20240726,114200,1185892488,883,883,883,883,448
|
|
20240726,114100,1185496904,883,883,883,883,658
|
|
20240726,114000,1184915890,882,881,882,881,2925
|
|
20240726,113900,1182336109,880,876,880,876,303
|
|
20240726,113800,1182070131,877,871,877,871,118
|
|
20240726,113700,1181966663,871,871,871,871,0
|
|
20240726,113600,1181966663,871,874,874,871,895
|
|
20240726,113500,1181186437,872,877,878,872,2675
|
|
20240726,113400,1178838244,878,876,878,876,502
|
|
20240726,113300,1178397491,871,871,871,871,25
|
|
20240726,113200,1178375716,871,871,871,869,3982
|
|
20240726,113100,1174913374,878,878,878,878,216
|
|
20240726,113000,1174723726,878,880,880,878,3293
|
|
20240726,112900,1171830963,880,878,880,878,3460
|
|
20240726,112800,1168790380,878,871,878,871,345
|
|
20240726,112700,1168488355,874,874,874,874,0
|
|
20240726,112600,1168488355,874,874,875,874,4780
|
|
20240726,112500,1164306637,874,874,874,874,600
|
|
20240726,112400,1163782237,874,875,875,874,2954
|
|
20240726,112300,1161198864,875,873,875,873,1073
|
|
20240726,112200,1160260412,873,870,873,870,4054
|
|
20240726,112100,1156726999,870,870,870,869,147
|
|
20240726,112000,1156599209,870,868,870,868,602
|
|
20240726,111900,1156076210,868,866,868,866,2651
|
|
20240726,111800,1153780424,866,866,866,866,1
|
|
20240726,111700,1153779558,865,865,865,865,965
|
|
20240726,111600,1152944833,865,865,865,865,120
|
|
20240726,111500,1152841033,866,866,866,866,0
|
|
20240726,111400,1152841033,866,865,866,865,71
|
|
20240726,111300,1152779615,865,863,865,863,311
|
|
20240726,111200,1152510712,863,861,864,861,329
|
|
20240726,111100,1152226967,863,862,863,862,2
|
|
20240726,111000,1152225242,861,861,861,861,349
|
|
20240726,110900,1151924753,861,861,861,861,5
|
|
20240726,110800,1151920448,861,860,861,860,2209
|
|
20240726,110700,1150020398,860,860,860,860,1
|
|
20240726,110600,1150019538,858,858,858,858,454
|
|
20240726,110500,1149630006,863,858,864,858,596
|
|
20240726,110400,1149118622,857,860,860,857,12943
|
|
20240726,110300,1138019473,860,865,865,860,565
|
|
20240726,110200,1137532771,865,865,865,865,160
|
|
20240726,110100,1137394371,865,863,865,858,11867
|
|
20240726,110000,1127173998,864,864,864,864,95
|
|
20240726,105900,1127091918,866,866,866,866,12
|
|
20240726,105800,1127081526,866,865,866,864,10
|
|
20240726,105700,1127072874,865,864,865,864,4241
|
|
20240726,105600,1123404439,864,864,864,863,5
|
|
20240726,105500,1123400120,863,861,863,861,2192
|
|
20240726,105400,1121508784,861,864,864,861,179
|
|
20240726,105300,1121354255,865,865,865,865,2652
|
|
20240726,105200,1119060275,865,865,866,865,1685
|
|
20240726,105100,1117602572,868,865,868,865,1152
|
|
20240726,105000,1116603086,865,865,868,865,504
|
|
20240726,104900,1116167018,865,865,865,865,202
|
|
20240726,104800,1115992288,862,869,869,862,348
|
|
20240726,104700,1115692168,867,861,867,861,286
|
|
20240726,104600,1115444722,867,867,867,865,6033
|
|
20240726,104500,1110216152,860,863,863,860,636
|
|
20240726,104400,1109669143,862,862,862,862,1
|
|
20240726,104300,1109668281,861,861,867,861,1289
|
|
20240726,104200,1108558440,861,872,872,861,3457
|
|
20240726,104100,1105572566,872,872,872,872,2445
|
|
20240726,104000,1103440526,873,873,873,873,30
|
|
20240726,103900,1103414336,873,867,873,867,58
|
|
20240726,103800,1103363804,873,869,873,869,3200
|
|
20240726,103700,1100582204,865,869,869,865,1560
|
|
20240726,103600,1099232536,869,868,869,868,393
|
|
20240726,103500,1098891269,868,868,868,868,229
|
|
20240726,103400,1098692497,876,876,877,875,2938
|
|
20240726,103300,1096117816,876,877,878,876,5094
|
|
20240726,103200,1091653913,876,864,876,864,10689
|
|
20240726,103100,1082329827,864,859,864,859,9029
|
|
20240726,103000,1074541548,864,858,864,858,3367
|
|
20240726,102900,1071638392,855,865,869,847,40509
|
|
20240726,102800,1036922912,864,867,867,864,2381
|
|
20240726,102700,1034863947,866,869,869,866,1634
|
|
20240726,102600,1033447861,869,867,869,867,2407
|
|
20240726,102500,1031358890,867,870,870,866,9769
|
|
20240726,102400,1022894856,871,875,875,870,761
|
|
20240726,102300,1022230758,874,874,875,874,2227
|
|
20240726,102200,1020283081,875,874,876,874,360
|
|
20240726,102100,1019967981,875,873,875,873,548
|
|
20240726,102000,1019489459,873,872,874,871,2021
|
|
20240726,101900,1017725868,872,873,873,868,8032
|
|
20240726,101800,1010731937,873,874,875,872,4400
|
|
20240726,101700,1006893602,872,871,879,871,8151
|
|
20240726,101600,999774144,868,867,871,867,3609
|
|
20240726,101500,996642003,867,871,871,867,12466
|
|
20240726,101400,985826996,871,872,872,870,7876
|
|
20240726,101300,978970573,872,874,874,871,4767
|
|
20240726,101200,974817410,871,878,878,871,10192
|
|
20240726,101100,965932930,879,876,879,873,3843
|
|
20240726,101000,962573567,879,877,879,876,9006
|
|
20240726,100900,954675943,877,880,880,876,5916
|
|
20240726,100800,949491206,880,876,880,873,12407
|
|
20240726,100700,938639733,875,876,878,874,15877
|
|
20240726,100600,924739373,876,880,886,875,16773
|
|
20240726,100500,910005828,879,886,887,879,26403
|
|
20240726,100400,886726235,886,888,890,885,4681
|
|
20240726,100300,882572656,889,884,889,881,18847
|
|
20240726,100200,865925842,881,891,893,880,46103
|
|
20240726,100100,825068998,890,895,895,890,8622
|
|
20240726,100000,817380856,890,901,901,890,43083
|
|
20240726,095900,778898073,901,913,913,899,46834
|
|
20240726,095800,736611612,908,925,927,892,89481
|
|
20240726,095700,655189999,924,933,940,923,121958
|
|
20240726,095600,541566246,933,924,936,923,76582
|
|
20240726,095500,470285191,928,928,941,921,180630
|
|
20240726,095400,301940995,934,936,940,926,136948
|
|
20240726,095300,173802442,923,923,923,923,0
|
|
20240726,095200,173802442,923,883,923,876,46074
|
|
20240726,095100,132017016,885,871,885,871,21432
|
|
20240726,095000,113177201,871,871,871,871,4839
|
|
20240726,094900,108962432,867,865,867,865,2238
|
|
20240726,094800,107024884,865,866,867,862,2610
|
|
20240726,094700,104766637,867,874,875,867,15810
|
|
20240726,094600,90988345,875,874,875,871,2928
|
|
20240726,094500,88431043,874,868,874,867,1327
|
|
20240726,094400,87279061,869,873,875,868,254
|
|
20240726,094300,87057721,875,873,875,873,2618
|
|
20240726,094200,84768859,873,875,879,867,3876
|
|
20240726,094100,81393988,875,862,880,861,20046
|
|
20240726,094000,63957648,869,856,869,856,14271
|
|
20240726,093900,51669352,856,854,856,854,3793
|
|
20240726,093800,48424401,854,854,854,854,122
|
|
20240726,093700,48320213,854,853,854,853,2855
|
|
20240726,093600,45884321,853,853,853,853,1160
|
|
20240726,093500,44894841,853,848,854,848,5640
|
|
20240726,093400,40084235,849,849,849,849,0
|
|
20240726,093300,40084235,849,849,849,849,1000
|
|
20240726,093200,39235235,849,854,854,848,6789
|
|
20240726,093100,33470771,855,855,855,855,1863
|
|
20240726,093000,31877906,855,854,855,854,300
|
|
20240726,092900,31621506,856,850,856,850,3691
|
|
20240726,092800,28479550,850,849,850,849,9313
|
|
20240726,092700,20565215,848,844,848,842,444
|
|
20240726,092600,20191269,844,844,844,844,5
|
|
20240726,092500,20187049,841,841,841,841,500
|
|
20240726,092400,19766549,844,844,844,844,235
|
|
20240726,092300,19568209,849,849,849,849,0
|
|
20240726,092200,19568209,849,849,849,849,0
|
|
20240726,092100,19568209,849,849,849,849,0
|
|
20240726,092000,19568209,849,839,849,839,10300
|
|
20240726,091900,10904630,837,837,837,837,0
|
|
20240726,091800,10904630,837,837,837,837,0
|
|
20240726,091700,10904630,837,837,837,837,600
|
|
20240726,091600,10402430,836,836,836,836,0
|
|
20240726,091500,10402430,836,836,836,836,5
|
|
20240726,091400,10398250,837,838,838,837,12
|
|
20240726,091300,10388199,839,840,840,839,1515
|
|
20240726,091200,9115634,840,840,840,840,419
|
|
20240726,091100,8763674,840,840,840,840,7
|
|
20240726,091000,8757794,840,843,843,840,325
|
|
20240726,090900,8484489,843,842,843,842,82
|
|
20240726,090800,8415378,842,843,843,842,574
|
|
20240726,090700,7931501,843,843,843,843,126
|
|
20240726,090600,7825283,840,834,840,834,1580
|
|
20240726,090500,6498233,833,836,836,833,2990
|
|
20240726,090400,4002818,837,840,840,837,2077
|
|
20240726,090300,2262960,840,840,840,840,850
|
|
20240726,090200,1548960,840,840,840,840,150
|
|
20240726,090100,1422960,840,840,840,840,500
|
|
20240726,090000,1002960,840,840,840,840,1194
|