630 lines
31 KiB
CSV
630 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240726,192700,2184229230,8600,8600,8600,8600,4436
|
|
20240726,192600,2184229230,8600,8600,8600,8600,0
|
|
20240726,192500,2184229230,8600,8600,8600,8600,0
|
|
20240726,192400,2184229230,8600,8600,8600,8600,0
|
|
20240726,192300,2184229230,8600,8600,8600,8600,0
|
|
20240726,192200,2184229230,8600,8600,8600,8600,0
|
|
20240726,192100,2184229230,8600,8600,8600,8600,0
|
|
20240726,192000,2184229230,8600,8600,8600,8600,0
|
|
20240726,191900,2184229230,8600,8600,8600,8600,0
|
|
20240726,191800,2184229230,8600,8600,8600,8600,0
|
|
20240726,191700,2184229230,8600,8600,8600,8600,0
|
|
20240726,191600,2184229230,8600,8600,8600,8600,0
|
|
20240726,191500,2184229230,8600,8600,8600,8600,0
|
|
20240726,191400,2184229230,8600,8600,8600,8600,0
|
|
20240726,191300,2184229230,8600,8600,8600,8600,0
|
|
20240726,191200,2184229230,8600,8600,8600,8600,0
|
|
20240726,191100,2184229230,8600,8600,8600,8600,0
|
|
20240726,191000,2184229230,8600,8600,8600,8600,0
|
|
20240726,190900,2184229230,8600,8600,8600,8600,0
|
|
20240726,190800,2184229230,8600,8600,8600,8600,0
|
|
20240726,190700,2184229230,8600,8600,8600,8600,0
|
|
20240726,190600,2184229230,8600,8600,8600,8600,0
|
|
20240726,190500,2184229230,8600,8600,8600,8600,0
|
|
20240726,190400,2184229230,8600,8600,8600,8600,0
|
|
20240726,190300,2184229230,8600,8600,8600,8600,0
|
|
20240726,190200,2184229230,8600,8600,8600,8600,0
|
|
20240726,190100,2184229230,8600,8600,8600,8600,0
|
|
20240726,190000,2184229230,8600,8600,8600,8600,0
|
|
20240726,185900,2184229230,8600,8600,8600,8600,0
|
|
20240726,185800,2184229230,8600,8600,8600,8600,0
|
|
20240726,185700,2184229230,8600,8600,8600,8600,4436
|
|
20240726,185600,2184229230,8600,8600,8600,8600,0
|
|
20240726,185500,2184229230,8600,8600,8600,8600,0
|
|
20240726,185400,2184229230,8600,8600,8600,8600,0
|
|
20240726,185300,2184229230,8600,8600,8600,8600,0
|
|
20240726,185200,2184229230,8600,8600,8600,8600,0
|
|
20240726,185100,2184229230,8600,8600,8600,8600,0
|
|
20240726,185000,2184229230,8600,8600,8600,8600,0
|
|
20240726,184900,2184229230,8600,8600,8600,8600,0
|
|
20240726,184800,2184229230,8600,8600,8600,8600,0
|
|
20240726,184700,2184229230,8600,8600,8600,8600,0
|
|
20240726,184600,2184229230,8600,8600,8600,8600,0
|
|
20240726,184500,2184229230,8600,8600,8600,8600,0
|
|
20240726,184400,2184229230,8600,8600,8600,8600,0
|
|
20240726,184300,2184229230,8600,8600,8600,8600,0
|
|
20240726,184200,2184229230,8600,8600,8600,8600,0
|
|
20240726,184100,2184229230,8600,8600,8600,8600,0
|
|
20240726,184000,2184229230,8600,8600,8600,8600,0
|
|
20240726,183900,2184229230,8600,8600,8600,8600,0
|
|
20240726,183800,2184229230,8600,8600,8600,8600,0
|
|
20240726,183700,2184229230,8600,8600,8600,8600,0
|
|
20240726,183600,2184229230,8600,8600,8600,8600,0
|
|
20240726,183500,2184229230,8600,8600,8600,8600,0
|
|
20240726,183400,2184229230,8600,8600,8600,8600,0
|
|
20240726,183300,2184229230,8600,8600,8600,8600,0
|
|
20240726,183200,2184229230,8600,8600,8600,8600,0
|
|
20240726,183100,2184229230,8600,8600,8600,8600,0
|
|
20240726,183000,2184229230,8600,8600,8600,8600,0
|
|
20240726,182900,2184229230,8600,8600,8600,8600,0
|
|
20240726,182800,2184229230,8600,8600,8600,8600,0
|
|
20240726,182700,2184229230,8600,8600,8600,8600,4436
|
|
20240726,182600,2184229230,8600,8600,8600,8600,0
|
|
20240726,182500,2184229230,8600,8600,8600,8600,0
|
|
20240726,182400,2184229230,8600,8600,8600,8600,0
|
|
20240726,182300,2184229230,8600,8600,8600,8600,0
|
|
20240726,182200,2184229230,8600,8600,8600,8600,0
|
|
20240726,182100,2184229230,8600,8600,8600,8600,0
|
|
20240726,182000,2184229230,8600,8600,8600,8600,0
|
|
20240726,181900,2184229230,8600,8600,8600,8600,0
|
|
20240726,181800,2184229230,8600,8600,8600,8600,0
|
|
20240726,181700,2184229230,8600,8600,8600,8600,0
|
|
20240726,181600,2184229230,8600,8600,8600,8600,0
|
|
20240726,181500,2184229230,8600,8600,8600,8600,0
|
|
20240726,181400,2184229230,8600,8600,8600,8600,0
|
|
20240726,181300,2184229230,8600,8600,8600,8600,0
|
|
20240726,181200,2184229230,8600,8600,8600,8600,0
|
|
20240726,181100,2184229230,8600,8600,8600,8600,0
|
|
20240726,181000,2184229230,8600,8600,8600,8600,0
|
|
20240726,180900,2184229230,8600,8600,8600,8600,0
|
|
20240726,180800,2184229230,8600,8600,8600,8600,0
|
|
20240726,180700,2184229230,8600,8600,8600,8600,0
|
|
20240726,180600,2184229230,8600,8600,8600,8600,0
|
|
20240726,180500,2184229230,8600,8600,8600,8600,0
|
|
20240726,180400,2184229230,8600,8600,8600,8600,0
|
|
20240726,180300,2184229230,8600,8600,8600,8600,0
|
|
20240726,180200,2184229230,8600,8600,8600,8600,0
|
|
20240726,180100,2184229230,8600,8600,8600,8600,0
|
|
20240726,180000,2184229230,8600,8600,8600,8600,0
|
|
20240726,175900,2184229230,8600,8600,8600,8600,0
|
|
20240726,175800,2184229230,8600,8600,8600,8600,0
|
|
20240726,175700,2184229230,8600,8600,8600,8600,4436
|
|
20240726,175600,2184229230,8600,8600,8600,8600,0
|
|
20240726,175500,2184229230,8600,8600,8600,8600,0
|
|
20240726,175400,2184229230,8600,8600,8600,8600,0
|
|
20240726,175300,2184229230,8600,8600,8600,8600,0
|
|
20240726,175200,2184229230,8600,8600,8600,8600,0
|
|
20240726,175100,2184229230,8600,8600,8600,8600,0
|
|
20240726,175000,2184229230,8600,8600,8600,8600,0
|
|
20240726,174900,2184229230,8600,8600,8600,8600,0
|
|
20240726,174800,2184229230,8600,8600,8600,8600,0
|
|
20240726,174700,2184229230,8600,8600,8600,8600,0
|
|
20240726,174600,2184229230,8600,8600,8600,8600,0
|
|
20240726,174500,2184229230,8600,8600,8600,8600,0
|
|
20240726,174400,2184229230,8600,8600,8600,8600,0
|
|
20240726,174300,2184229230,8600,8600,8600,8600,0
|
|
20240726,174200,2184229230,8600,8600,8600,8600,0
|
|
20240726,174100,2184229230,8600,8600,8600,8600,0
|
|
20240726,174000,2184229230,8600,8600,8600,8600,0
|
|
20240726,173900,2184229230,8600,8600,8600,8600,0
|
|
20240726,173800,2184229230,8600,8600,8600,8600,0
|
|
20240726,173700,2184229230,8600,8600,8600,8600,0
|
|
20240726,173600,2184229230,8600,8600,8600,8600,0
|
|
20240726,173500,2184229230,8600,8600,8600,8600,0
|
|
20240726,173400,2184229230,8600,8600,8600,8600,0
|
|
20240726,173300,2184229230,8600,8600,8600,8600,0
|
|
20240726,173200,2184229230,8600,8600,8600,8600,0
|
|
20240726,173100,2184229230,8600,8600,8600,8600,0
|
|
20240726,173000,2184229230,8600,8600,8600,8600,0
|
|
20240726,172900,2184229230,8600,8600,8600,8600,0
|
|
20240726,172800,2184229230,8600,8600,8600,8600,0
|
|
20240726,172700,2184229230,8600,8600,8600,8600,4436
|
|
20240726,172600,2184229230,8600,8600,8600,8600,0
|
|
20240726,172500,2184229230,8600,8600,8600,8600,0
|
|
20240726,172400,2184229230,8600,8600,8600,8600,0
|
|
20240726,172300,2184229230,8600,8600,8600,8600,0
|
|
20240726,172200,2184229230,8600,8600,8600,8600,0
|
|
20240726,172100,2184229230,8600,8600,8600,8600,0
|
|
20240726,172000,2184229230,8600,8600,8600,8600,0
|
|
20240726,171900,2184229230,8600,8600,8600,8600,0
|
|
20240726,171800,2184229230,8600,8600,8600,8600,0
|
|
20240726,171700,2184229230,8600,8600,8600,8600,0
|
|
20240726,171600,2184229230,8600,8600,8600,8600,0
|
|
20240726,171500,2184229230,8600,8600,8600,8600,0
|
|
20240726,171400,2184229230,8600,8600,8600,8600,0
|
|
20240726,171300,2184229230,8600,8600,8600,8600,0
|
|
20240726,171200,2184229230,8600,8600,8600,8600,0
|
|
20240726,171100,2184229230,8600,8600,8600,8600,0
|
|
20240726,171000,2184229230,8600,8600,8600,8600,0
|
|
20240726,170900,2184229230,8600,8600,8600,8600,0
|
|
20240726,170800,2184229230,8600,8600,8600,8600,0
|
|
20240726,170700,2184229230,8600,8600,8600,8600,0
|
|
20240726,170600,2184229230,8600,8600,8600,8600,0
|
|
20240726,170500,2184229230,8600,8600,8600,8600,0
|
|
20240726,170400,2184229230,8600,8600,8600,8600,0
|
|
20240726,170300,2184229230,8600,8600,8600,8600,0
|
|
20240726,170200,2184229230,8600,8600,8600,8600,0
|
|
20240726,170100,2184229230,8600,8600,8600,8600,0
|
|
20240726,170000,2184229230,8600,8600,8600,8600,0
|
|
20240726,165900,2184229230,8600,8600,8600,8600,0
|
|
20240726,165800,2184229230,8600,8600,8600,8600,0
|
|
20240726,165700,2184229230,8600,8600,8600,8600,4436
|
|
20240726,165600,2184229230,8600,8600,8600,8600,0
|
|
20240726,165500,2184229230,8600,8600,8600,8600,0
|
|
20240726,165400,2184229230,8600,8600,8600,8600,0
|
|
20240726,165300,2184229230,8600,8600,8600,8600,0
|
|
20240726,165200,2184229230,8600,8600,8600,8600,0
|
|
20240726,165100,2184229230,8600,8600,8600,8600,0
|
|
20240726,165000,2184229230,8600,8600,8600,8600,0
|
|
20240726,164900,2184229230,8600,8600,8600,8600,0
|
|
20240726,164800,2184229230,8600,8600,8600,8600,0
|
|
20240726,164700,2184229230,8600,8600,8600,8600,0
|
|
20240726,164600,2184229230,8600,8600,8600,8600,0
|
|
20240726,164500,2184229230,8600,8600,8600,8600,0
|
|
20240726,164400,2184229230,8600,8600,8600,8600,0
|
|
20240726,164300,2184229230,8600,8600,8600,8600,0
|
|
20240726,164200,2184229230,8600,8600,8600,8600,0
|
|
20240726,164100,2184229230,8600,8600,8600,8600,0
|
|
20240726,164000,2184229230,8600,8600,8600,8600,0
|
|
20240726,163900,2184229230,8600,8600,8600,8600,0
|
|
20240726,163800,2184229230,8600,8600,8600,8600,0
|
|
20240726,163700,2184229230,8600,8600,8600,8600,0
|
|
20240726,163600,2184229230,8600,8600,8600,8600,0
|
|
20240726,163500,2184229230,8600,8600,8600,8600,0
|
|
20240726,163400,2184229230,8600,8600,8600,8600,0
|
|
20240726,163300,2184229230,8600,8600,8600,8600,0
|
|
20240726,163200,2184229230,8600,8600,8600,8600,0
|
|
20240726,163100,2184229230,8600,8600,8600,8600,0
|
|
20240726,163000,2184229230,8600,8600,8600,8600,0
|
|
20240726,162900,2184229230,8600,8600,8600,8600,0
|
|
20240726,162800,2184229230,8600,8600,8600,8600,0
|
|
20240726,162700,2184229230,8600,8600,8600,8600,4436
|
|
20240726,162600,2184229230,8600,8600,8600,8600,0
|
|
20240726,162500,2184229230,8600,8600,8600,8600,0
|
|
20240726,162400,2184229230,8600,8600,8600,8600,0
|
|
20240726,162300,2184229230,8600,8600,8600,8600,0
|
|
20240726,162200,2184229230,8600,8600,8600,8600,0
|
|
20240726,162100,2184229230,8600,8600,8600,8600,0
|
|
20240726,162000,2184229230,8600,8600,8600,8600,0
|
|
20240726,161900,2184229230,8600,8600,8600,8600,0
|
|
20240726,161800,2184229230,8600,8600,8600,8600,0
|
|
20240726,161700,2184229230,8600,8600,8600,8600,0
|
|
20240726,161600,2184229230,8600,8600,8600,8600,0
|
|
20240726,161500,2184229230,8600,8600,8600,8600,0
|
|
20240726,161400,2184229230,8600,8600,8600,8600,0
|
|
20240726,161300,2184229230,8600,8600,8600,8600,0
|
|
20240726,161200,2184229230,8600,8600,8600,8600,0
|
|
20240726,161100,2184229230,8600,8600,8600,8600,0
|
|
20240726,161000,2184229230,8600,8600,8600,8600,0
|
|
20240726,160900,2184229230,8600,8600,8600,8600,0
|
|
20240726,160800,2184229230,8600,8600,8600,8600,0
|
|
20240726,160700,2184229230,8600,8600,8600,8600,0
|
|
20240726,160600,2184229230,8600,8600,8600,8600,0
|
|
20240726,160500,2184229230,8600,8600,8600,8600,0
|
|
20240726,160400,2184229230,8600,8600,8600,8600,0
|
|
20240726,160300,2184229230,8600,8600,8600,8600,0
|
|
20240726,160200,2184229230,8600,8600,8600,8600,0
|
|
20240726,160100,2184229230,8600,8600,8600,8600,0
|
|
20240726,160000,2184229230,8600,8600,8600,8600,0
|
|
20240726,155900,2184229230,8600,8600,8600,8600,0
|
|
20240726,155800,2184229230,8600,8600,8600,8600,0
|
|
20240726,155700,2184229230,8600,8600,8600,8600,4436
|
|
20240726,155600,2184229230,8600,8600,8600,8600,0
|
|
20240726,155500,2184229230,8600,8600,8600,8600,0
|
|
20240726,155400,2184229230,8600,8600,8600,8600,0
|
|
20240726,155300,2184229230,8600,8600,8600,8600,0
|
|
20240726,155200,2184229230,8600,8600,8600,8600,0
|
|
20240726,155100,2184229230,8600,8600,8600,8600,0
|
|
20240726,155000,2184229230,8600,8600,8600,8600,0
|
|
20240726,154900,2184229230,8600,8600,8600,8600,0
|
|
20240726,154800,2184229230,8600,8600,8600,8600,0
|
|
20240726,154700,2184229230,8600,8600,8600,8600,0
|
|
20240726,154600,2184229230,8600,8600,8600,8600,0
|
|
20240726,154500,2184229230,8600,8600,8600,8600,0
|
|
20240726,154400,2184229230,8600,8600,8600,8600,0
|
|
20240726,154300,2184229230,8600,8600,8600,8600,0
|
|
20240726,154200,2184229230,8600,8600,8600,8600,0
|
|
20240726,154100,2184229230,8600,8600,8600,8600,0
|
|
20240726,154000,2184229230,8600,8600,8600,8600,0
|
|
20240726,153900,2184229230,8600,8600,8600,8600,0
|
|
20240726,153800,2184229230,8600,8600,8600,8600,0
|
|
20240726,153700,2184229230,8600,8600,8600,8600,0
|
|
20240726,153600,2184229230,8600,8600,8600,8600,0
|
|
20240726,153500,2184229230,8600,8600,8600,8600,0
|
|
20240726,153400,2184229230,8600,8600,8600,8600,0
|
|
20240726,153300,2184229230,8600,8600,8600,8600,0
|
|
20240726,153200,2184229230,8600,8600,8600,8600,0
|
|
20240726,153100,2184229230,8600,8600,8600,8600,0
|
|
20240726,153000,2184229230,8600,8600,8600,8600,4436
|
|
20240726,152900,2146079630,8570,8570,8570,8570,0
|
|
20240726,152800,2146079630,8570,8570,8570,8570,0
|
|
20240726,152700,2146079630,8570,8570,8570,8570,0
|
|
20240726,152600,2146079630,8570,8570,8570,8570,0
|
|
20240726,152500,2146079630,8570,8570,8570,8570,0
|
|
20240726,152400,2146079630,8570,8570,8570,8570,0
|
|
20240726,152300,2146079630,8570,8570,8570,8570,0
|
|
20240726,152200,2146079630,8570,8570,8570,8570,0
|
|
20240726,152100,2146079630,8570,8570,8570,8570,0
|
|
20240726,152000,2146079630,8570,8570,8570,8570,0
|
|
20240726,151900,2146079630,8570,8560,8570,8560,53
|
|
20240726,151800,2145625910,8560,8560,8560,8560,328
|
|
20240726,151700,2142818230,8560,8560,8560,8540,965
|
|
20240726,151600,2134574690,8560,8560,8560,8560,500
|
|
20240726,151500,2130294690,8570,8560,8570,8560,444
|
|
20240726,151400,2126493620,8570,8560,8570,8560,688
|
|
20240726,151300,2120598250,8570,8570,8570,8570,290
|
|
20240726,151200,2118112950,8570,8530,8570,8530,251
|
|
20240726,151100,2115965880,8530,8530,8530,8530,170
|
|
20240726,151000,2114515780,8530,8580,8580,8530,1465
|
|
20240726,150900,2101985170,8590,8590,8590,8590,5
|
|
20240726,150800,2101942220,8590,8580,8590,8580,1001
|
|
20240726,150700,2093353630,8580,8590,8590,8580,320
|
|
20240726,150600,2090607030,8590,8590,8590,8590,60
|
|
20240726,150500,2090091630,8590,8590,8590,8590,38
|
|
20240726,150400,2089765210,8600,8590,8600,8560,1393
|
|
20240726,150300,2077788980,8590,8590,8590,8590,410
|
|
20240726,150200,2074267080,8620,8620,8620,8620,232
|
|
20240726,150100,2072267240,8620,8570,8620,8570,1173
|
|
20240726,150000,2062213320,8570,8590,8600,8570,524
|
|
20240726,145900,2057720730,8590,8590,8590,8590,35
|
|
20240726,145800,2057420080,8590,8590,8590,8590,17
|
|
20240726,145700,2057274050,8600,8600,8600,8600,260
|
|
20240726,145600,2055038050,8600,8610,8610,8600,3162
|
|
20240726,145500,2027824530,8620,8630,8630,8620,843
|
|
20240726,145400,2020557680,8630,8630,8630,8620,6376
|
|
20240726,145300,1965533770,8640,8640,8640,8640,3
|
|
20240726,145200,1965507850,8640,8640,8640,8640,2
|
|
20240726,145100,1965490570,8640,8640,8640,8640,8
|
|
20240726,145000,1965421450,8630,8630,8630,8630,0
|
|
20240726,144900,1965421450,8630,8640,8640,8630,60
|
|
20240726,144800,1964903150,8640,8640,8640,8640,10
|
|
20240726,144700,1964816750,8630,8650,8650,8630,837
|
|
20240726,144600,1957589830,8660,8640,8660,8640,81
|
|
20240726,144500,1956889970,8640,8660,8660,8640,2
|
|
20240726,144400,1956872670,8670,8670,8670,8670,5
|
|
20240726,144300,1956829320,8660,8660,8660,8660,0
|
|
20240726,144200,1956829320,8660,8680,8680,8660,11
|
|
20240726,144100,1956733860,8680,8680,8680,8680,235
|
|
20240726,144000,1954694060,8680,8650,8680,8650,1506
|
|
20240726,143900,1941637690,8650,8650,8650,8650,33
|
|
20240726,143800,1941352240,8640,8640,8640,8640,100
|
|
20240726,143700,1940488240,8640,8640,8650,8630,116
|
|
20240726,143600,1939486130,8630,8650,8650,8630,123
|
|
20240726,143500,1938422240,8630,8640,8640,8630,22
|
|
20240726,143400,1938232360,8650,8650,8650,8650,2
|
|
20240726,143300,1938215060,8650,8620,8650,8620,181
|
|
20240726,143200,1936654810,8650,8650,8650,8650,101
|
|
20240726,143100,1935781160,8650,8650,8650,8650,6
|
|
20240726,143000,1935729260,8650,8620,8650,8610,300
|
|
20240726,142900,1933138050,8650,8630,8650,8630,2908
|
|
20240726,142800,1908011520,8630,8640,8640,8630,120
|
|
20240726,142700,1906974920,8640,8640,8640,8640,25
|
|
20240726,142600,1906758920,8640,8650,8650,8640,947
|
|
20240726,142500,1898567570,8660,8660,8660,8660,124
|
|
20240726,142400,1897493730,8660,8670,8670,8660,816
|
|
20240726,142300,1890426170,8670,8670,8670,8670,10
|
|
20240726,142200,1890339470,8670,8670,8670,8670,957
|
|
20240726,142100,1882042280,8670,8670,8670,8660,424
|
|
20240726,142000,1878368220,8670,8660,8670,8660,908
|
|
20240726,141900,1870497020,8660,8660,8670,8660,168
|
|
20240726,141800,1869042130,8650,8610,8650,8610,814
|
|
20240726,141700,1862007220,8620,8640,8640,8620,20
|
|
20240726,141600,1861834720,8640,8630,8640,8620,213
|
|
20240726,141500,1859996630,8620,8600,8620,8600,25
|
|
20240726,141400,1859781380,8570,8570,8570,8570,0
|
|
20240726,141300,1859781380,8570,8570,8570,8570,10
|
|
20240726,141200,1859695680,8570,8570,8570,8570,2570
|
|
20240726,141100,1837670780,8570,8570,8570,8570,591
|
|
20240726,141000,1832605910,8570,8570,8570,8570,60
|
|
20240726,140900,1832091710,8570,8580,8580,8570,595
|
|
20240726,140800,1826989820,8580,8610,8610,8580,697
|
|
20240726,140700,1821003760,8610,8610,8610,8610,1
|
|
20240726,140600,1820995150,8620,8620,8620,8620,24
|
|
20240726,140500,1820788270,8620,8620,8620,8620,100
|
|
20240726,140400,1819926270,8620,8620,8620,8620,0
|
|
20240726,140300,1819926270,8620,8620,8620,8620,252
|
|
20240726,140200,1817754030,8640,8640,8640,8640,12
|
|
20240726,140100,1817650350,8640,8650,8650,8640,332
|
|
20240726,140000,1814781300,8640,8640,8640,8640,509
|
|
20240726,135900,1810383540,8640,8640,8640,8640,239
|
|
20240726,135800,1808318580,8640,8630,8640,8630,552
|
|
20240726,135700,1803550300,8620,8640,8640,8620,1009
|
|
20240726,135600,1794852540,8640,8640,8640,8640,117
|
|
20240726,135500,1793841660,8640,8620,8640,8620,844
|
|
20240726,135400,1786553220,8600,8600,8600,8600,88
|
|
20240726,135300,1785796420,8590,8600,8600,8590,400
|
|
20240726,135200,1782360340,8590,8590,8590,8590,0
|
|
20240726,135100,1782360340,8590,8590,8590,8590,0
|
|
20240726,135000,1782360340,8590,8590,8590,8590,1120
|
|
20240726,134900,1772739540,8600,8610,8610,8600,541
|
|
20240726,134800,1768084330,8620,8640,8640,8620,60
|
|
20240726,134700,1767567030,8640,8640,8650,8640,5478
|
|
20240726,134600,1720205830,8640,8630,8640,8630,895
|
|
20240726,134500,1712479520,8630,8580,8630,8580,1582
|
|
20240726,134400,1698854800,8580,8580,8580,8580,1000
|
|
20240726,134300,1690274800,8580,8580,8580,8580,0
|
|
20240726,134200,1690274800,8580,8610,8620,8580,637
|
|
20240726,134100,1684787060,8620,8630,8630,8580,348
|
|
20240726,134000,1681793360,8630,8590,8630,8580,3774
|
|
20240726,133900,1649307880,8580,8580,8580,8580,574
|
|
20240726,133800,1644382960,8580,8580,8580,8580,50
|
|
20240726,133700,1643953960,8580,8560,8590,8560,1539
|
|
20240726,133600,1630737550,8560,8530,8560,8500,1861
|
|
20240726,133500,1614846690,8490,8490,8540,8490,257
|
|
20240726,133400,1612659360,8490,8490,8490,8490,200
|
|
20240726,133300,1610961360,8490,8490,8490,8490,100
|
|
20240726,133200,1610112360,8490,8490,8490,8490,0
|
|
20240726,133100,1610112360,8490,8500,8500,8490,318
|
|
20240726,133000,1607410360,8500,8480,8500,8480,1997
|
|
20240726,132900,1590453890,8470,8480,8480,8470,265
|
|
20240726,132800,1588209310,8480,8480,8480,8470,231
|
|
20240726,132700,1586251430,8480,8480,8480,8470,735
|
|
20240726,132600,1580020780,8480,8480,8480,8460,1052
|
|
20240726,132500,1571119560,8480,8480,8480,8460,1704
|
|
20240726,132400,1556687710,8480,8480,8480,8480,754
|
|
20240726,132300,1550293790,8480,8480,8480,8480,9
|
|
20240726,132200,1550217470,8480,8480,8480,8480,630
|
|
20240726,132100,1544875070,8480,8470,8480,8470,1389
|
|
20240726,132000,1533109550,8470,8470,8480,8470,452
|
|
20240726,131900,1529280080,8470,8500,8500,8470,2819
|
|
20240726,131800,1505361940,8500,8500,8500,8500,500
|
|
20240726,131700,1501111940,8500,8500,8500,8500,127
|
|
20240726,131600,1500032440,8500,8500,8500,8500,137
|
|
20240726,131500,1498867940,8520,8520,8520,8520,1
|
|
20240726,131400,1498859420,8530,8530,8530,8530,0
|
|
20240726,131300,1498859420,8530,8530,8530,8530,800
|
|
20240726,131200,1492035420,8530,8530,8530,8530,0
|
|
20240726,131100,1492035420,8530,8510,8530,8510,50
|
|
20240726,131000,1491609190,8500,8500,8500,8500,0
|
|
20240726,130900,1491609190,8500,8500,8500,8500,109
|
|
20240726,130800,1490682690,8500,8490,8500,8490,78
|
|
20240726,130700,1490019790,8490,8490,8490,8490,300
|
|
20240726,130600,1487472790,8500,8500,8500,8500,0
|
|
20240726,130500,1487472790,8500,8500,8500,8500,16
|
|
20240726,130400,1487336790,8500,8520,8520,8500,539
|
|
20240726,130300,1482745730,8530,8530,8530,8530,52
|
|
20240726,130200,1482302170,8540,8540,8540,8540,900
|
|
20240726,130100,1474616170,8540,8530,8540,8530,148
|
|
20240726,130000,1473352730,8520,8530,8530,8520,8
|
|
20240726,125900,1473284560,8520,8520,8520,8520,1
|
|
20240726,125800,1473276040,8540,8520,8540,8520,1064
|
|
20240726,125700,1464190760,8550,8520,8550,8520,1928
|
|
20240726,125600,1447735510,8520,8490,8520,8490,1176
|
|
20240726,125500,1437745270,8490,8490,8490,8470,213
|
|
20240726,125400,1435938200,8470,8500,8500,8470,4088
|
|
20240726,125300,1401259990,8490,8520,8520,8490,6798
|
|
20240726,125200,1343463710,8510,8520,8520,8510,665
|
|
20240726,125100,1337798160,8510,8520,8520,8510,508
|
|
20240726,125000,1333472200,8520,8520,8520,8520,0
|
|
20240726,124900,1333472200,8520,8510,8520,8510,673
|
|
20240726,124800,1327741610,8520,8520,8520,8510,302
|
|
20240726,124700,1325170140,8520,8520,8520,8520,519
|
|
20240726,124600,1320748260,8520,8520,8520,8520,0
|
|
20240726,124500,1320748260,8520,8530,8530,8520,300
|
|
20240726,124400,1318192210,8520,8520,8520,8520,105
|
|
20240726,124300,1317297610,8520,8540,8540,8520,361
|
|
20240726,124200,1314218890,8530,8530,8530,8530,120
|
|
20240726,124100,1313195290,8510,8530,8530,8510,48
|
|
20240726,124000,1312785870,8530,8510,8530,8510,158
|
|
20240726,123900,1311438170,8530,8530,8530,8530,1
|
|
20240726,123800,1311429640,8510,8510,8510,8510,0
|
|
20240726,123700,1311429640,8510,8510,8510,8510,67
|
|
20240726,123600,1310859470,8520,8520,8520,8520,23
|
|
20240726,123500,1310663510,8510,8510,8510,8510,0
|
|
20240726,123400,1310663510,8510,8510,8510,8510,0
|
|
20240726,123300,1310663510,8510,8510,8510,8510,0
|
|
20240726,123200,1310663510,8510,8510,8510,8510,793
|
|
20240726,123100,1303915080,8510,8510,8510,8510,507
|
|
20240726,123000,1299600510,8500,8500,8500,8500,0
|
|
20240726,122900,1299600510,8500,8510,8510,8500,186
|
|
20240726,122800,1298019480,8520,8520,8520,8520,255
|
|
20240726,122700,1295846880,8500,8510,8510,8500,138
|
|
20240726,122600,1294673780,8510,8510,8510,8510,262
|
|
20240726,122500,1292444160,8510,8510,8510,8510,58
|
|
20240726,122400,1291950580,8510,8510,8510,8510,0
|
|
20240726,122300,1291950580,8510,8520,8520,8510,1286
|
|
20240726,122200,1281006620,8520,8520,8520,8520,4
|
|
20240726,122100,1280972540,8510,8510,8510,8510,0
|
|
20240726,122000,1280972540,8510,8510,8510,8510,200
|
|
20240726,121900,1279270540,8510,8510,8510,8510,200
|
|
20240726,121800,1277568540,8510,8510,8510,8510,371
|
|
20240726,121700,1274411330,8510,8510,8510,8500,325
|
|
20240726,121600,1271647080,8510,8500,8510,8500,55
|
|
20240726,121500,1271179480,8500,8510,8510,8500,119
|
|
20240726,121400,1270166840,8510,8510,8510,8510,1203
|
|
20240726,121300,1259929310,8520,8530,8530,8520,1319
|
|
20240726,121200,1248690810,8530,8530,8530,8530,34
|
|
20240726,121100,1248400790,8530,8530,8530,8530,36
|
|
20240726,121000,1248093710,8530,8530,8530,8530,115
|
|
20240726,120900,1247112760,8520,8520,8520,8520,0
|
|
20240726,120800,1247112760,8520,8520,8520,8520,291
|
|
20240726,120700,1244633440,8520,8520,8520,8520,0
|
|
20240726,120600,1244633440,8520,8520,8520,8520,0
|
|
20240726,120500,1244633440,8520,8540,8550,8520,1043
|
|
20240726,120400,1235734800,8550,8550,8550,8550,242
|
|
20240726,120300,1233665700,8550,8550,8550,8550,240
|
|
20240726,120200,1231613700,8550,8550,8550,8550,0
|
|
20240726,120100,1231613700,8550,8550,8550,8550,0
|
|
20240726,120000,1231613700,8550,8550,8550,8550,50
|
|
20240726,115900,1231186200,8550,8550,8550,8550,2
|
|
20240726,115800,1231169100,8540,8530,8540,8530,351
|
|
20240726,115700,1228172070,8530,8530,8530,8530,274
|
|
20240726,115600,1225834850,8520,8520,8520,8520,2
|
|
20240726,115500,1225817810,8520,8540,8540,8520,475
|
|
20240726,115400,1221768060,8540,8540,8540,8540,54
|
|
20240726,115300,1221306900,8560,8560,8560,8540,5435
|
|
20240726,115200,1174837710,8550,8550,8550,8550,121
|
|
20240726,115100,1173803160,8550,8550,8550,8550,2548
|
|
20240726,115000,1152017760,8560,8560,8560,8560,5
|
|
20240726,114900,1151974960,8560,8560,8560,8550,149
|
|
20240726,114800,1150699530,8560,8570,8570,8560,2999
|
|
20240726,114700,1125026840,8570,8570,8570,8570,0
|
|
20240726,114600,1125026840,8570,8570,8570,8570,150
|
|
20240726,114500,1123741340,8570,8570,8570,8570,540
|
|
20240726,114400,1119113540,8570,8580,8580,8570,986
|
|
20240726,114300,1110662510,8570,8570,8570,8570,0
|
|
20240726,114200,1110662510,8570,8580,8580,8570,1000
|
|
20240726,114100,1102082520,8590,8590,8600,8590,2208
|
|
20240726,114000,1083115400,8600,8590,8600,8590,290
|
|
20240726,113900,1080623900,8590,8610,8610,8590,449
|
|
20240726,113800,1076762410,8600,8610,8620,8600,27
|
|
20240726,113700,1076529920,8600,8600,8600,8600,95
|
|
20240726,113600,1075712920,8600,8600,8600,8600,373
|
|
20240726,113500,1072505120,8600,8600,8600,8600,0
|
|
20240726,113400,1072505120,8600,8600,8600,8600,300
|
|
20240726,113300,1069925120,8600,8600,8600,8600,0
|
|
20240726,113200,1069925120,8600,8600,8600,8600,1015
|
|
20240726,113100,1061196120,8600,8600,8600,8600,247
|
|
20240726,113000,1059071920,8590,8590,8590,8590,0
|
|
20240726,112900,1059071920,8590,8590,8590,8590,0
|
|
20240726,112800,1059071920,8590,8600,8600,8590,205
|
|
20240726,112700,1057309920,8600,8600,8600,8600,0
|
|
20240726,112600,1057309920,8600,8600,8600,8600,463
|
|
20240726,112500,1053328120,8600,8590,8600,8590,101
|
|
20240726,112400,1052459530,8590,8590,8590,8590,0
|
|
20240726,112300,1052459530,8590,8600,8600,8590,59
|
|
20240726,112200,1051952670,8590,8620,8620,8590,957
|
|
20240726,112100,1043730210,8610,8620,8620,8610,113
|
|
20240726,112000,1042756600,8620,8620,8620,8620,50
|
|
20240726,111900,1042325600,8620,8610,8620,8610,5
|
|
20240726,111800,1042282510,8620,8610,8620,8610,25
|
|
20240726,111700,1042067020,8620,8620,8620,8620,0
|
|
20240726,111600,1042067020,8620,8620,8620,8620,51
|
|
20240726,111500,1041627400,8630,8630,8630,8630,67
|
|
20240726,111400,1041049190,8620,8630,8630,8620,122
|
|
20240726,111300,1039997520,8620,8620,8620,8620,0
|
|
20240726,111200,1039997520,8620,8620,8620,8620,8
|
|
20240726,111100,1039928560,8620,8620,8620,8620,2
|
|
20240726,111000,1039911320,8620,8620,8620,8620,0
|
|
20240726,110900,1039911320,8620,8620,8620,8620,0
|
|
20240726,110800,1039911320,8620,8620,8630,8620,120
|
|
20240726,110700,1038876570,8620,8620,8620,8620,0
|
|
20240726,110600,1038876570,8620,8600,8620,8600,302
|
|
20240726,110500,1036278250,8610,8610,8610,8610,3
|
|
20240726,110400,1036252420,8610,8590,8610,8590,107
|
|
20240726,110300,1035331270,8570,8570,8570,8570,67
|
|
20240726,110200,1034757080,8570,8580,8580,8570,929
|
|
20240726,110100,1026791550,8570,8570,8570,8570,848
|
|
20240726,110000,1019524190,8560,8570,8570,8560,84
|
|
20240726,105900,1018804410,8560,8560,8560,8560,3
|
|
20240726,105800,1018778730,8560,8560,8560,8560,10
|
|
20240726,105700,1018693130,8560,8560,8560,8560,0
|
|
20240726,105600,1018693130,8560,8560,8560,8560,1980
|
|
20240726,105500,1001744330,8560,8570,8570,8560,408
|
|
20240726,105400,998250770,8570,8580,8580,8570,362
|
|
20240726,105300,995148420,8570,8580,8580,8570,1048
|
|
20240726,105200,986164130,8580,8580,8580,8580,0
|
|
20240726,105100,986164130,8580,8580,8580,8580,124
|
|
20240726,105000,985100210,8580,8570,8580,8570,1506
|
|
20240726,104900,972189790,8580,8580,8580,8580,5
|
|
20240726,104800,972146890,8580,8580,8580,8580,352
|
|
20240726,104700,969126730,8590,8590,8590,8590,190
|
|
20240726,104600,967494630,8590,8590,8590,8590,184
|
|
20240726,104500,965914070,8600,8600,8600,8600,23
|
|
20240726,104400,965716270,8600,8600,8600,8600,200
|
|
20240726,104300,963996270,8600,8610,8610,8600,464
|
|
20240726,104200,960003230,8610,8610,8610,8610,8
|
|
20240726,104100,959934350,8610,8610,8610,8610,30
|
|
20240726,104000,959676050,8630,8630,8630,8630,500
|
|
20240726,103900,955361050,8630,8630,8630,8630,200
|
|
20240726,103800,953635050,8630,8610,8630,8610,622
|
|
20240726,103700,948278390,8610,8610,8610,8610,435
|
|
20240726,103600,944533040,8590,8590,8590,8590,353
|
|
20240726,103500,941500770,8590,8590,8590,8590,197
|
|
20240726,103400,939808540,8590,8590,8600,8590,2731
|
|
20240726,103300,916322250,8580,8570,8580,8570,386
|
|
20240726,103200,913010380,8570,8590,8590,8570,228
|
|
20240726,103100,911054080,8580,8580,8580,8580,0
|
|
20240726,103000,911054080,8580,8580,8580,8580,54
|
|
20240726,102900,910590760,8580,8590,8610,8580,1072
|
|
20240726,102800,901363110,8590,8590,8590,8590,35
|
|
20240726,102700,901062460,8590,8590,8590,8590,1
|
|
20240726,102600,901053870,8580,8570,8580,8570,4
|
|
20240726,102500,901019580,8570,8610,8610,8570,1149
|
|
20240726,102400,891158980,8610,8630,8630,8610,9
|
|
20240726,102300,891081380,8630,8630,8630,8630,2
|
|
20240726,102200,891064120,8630,8580,8670,8580,2052
|
|
20240726,102100,873327240,8580,8580,8580,8580,511
|
|
20240726,102000,868942860,8590,8590,8590,8590,507
|
|
20240726,101900,864587730,8600,8600,8600,8600,964
|
|
20240726,101800,856297330,8600,8610,8610,8600,1183
|
|
20240726,101700,846122090,8620,8650,8650,8620,28
|
|
20240726,101600,845880400,8630,8660,8660,8630,1418
|
|
20240726,101500,833612960,8660,8660,8660,8660,361
|
|
20240726,101400,830486700,8660,8640,8660,8640,596
|
|
20240726,101300,825329320,8640,8630,8650,8630,1378
|
|
20240726,101200,813414430,8620,8610,8620,8610,78
|
|
20240726,101100,812742820,8600,8610,8610,8600,61
|
|
20240726,101000,812218120,8610,8610,8610,8610,232
|
|
20240726,100900,810220600,8600,8600,8600,8600,1274
|
|
20240726,100800,799264200,8600,8610,8610,8600,14
|
|
20240726,100700,799143760,8610,8580,8610,8580,253
|
|
20240726,100600,796970680,8610,8610,8610,8610,446
|
|
20240726,100500,793130620,8610,8600,8610,8580,407
|
|
20240726,100400,789628700,8590,8590,8590,8590,1458
|
|
20240726,100300,777104480,8590,8590,8590,8590,489
|
|
20240726,100200,772903970,8590,8580,8590,8580,20
|
|
20240726,100100,772732270,8580,8590,8590,8580,146
|
|
20240726,100000,771479580,8590,8590,8590,8580,800
|
|
20240726,095900,764608640,8590,8600,8600,8590,48
|
|
20240726,095800,764195940,8590,8610,8610,8590,268
|
|
20240726,095700,761893590,8590,8590,8600,8590,337
|
|
20240726,095600,758997650,8590,8570,8600,8570,1887
|
|
20240726,095500,742797370,8570,8570,8570,8570,20
|
|
20240726,095400,742625970,8540,8540,8540,8540,1
|
|
20240726,095300,742617430,8540,8540,8590,8540,2900
|
|
20240726,095200,717745180,8540,8540,8550,8530,1372
|
|
20240726,095100,706033270,8540,8540,8540,8540,802
|
|
20240726,095000,699184190,8550,8560,8560,8550,1230
|
|
20240726,094900,688656560,8550,8560,8560,8550,206
|
|
20240726,094800,686894050,8560,8560,8560,8560,17
|
|
20240726,094700,686748530,8570,8580,8580,8540,76
|
|
20240726,094600,686098350,8580,8530,8590,8530,4999
|
|
20240726,094500,643322060,8480,8500,8500,8480,1125
|
|
20240726,094400,633775530,8500,8500,8510,8490,6976
|
|
20240726,094300,574482290,8510,8540,8540,8510,5466
|
|
20240726,094200,527897380,8540,8560,8560,8540,1724
|
|
20240726,094100,513159620,8560,8560,8560,8560,10
|
|
20240726,094000,513074020,8560,8560,8560,8560,100
|
|
20240726,093900,512218020,8570,8560,8570,8560,26
|
|
20240726,093800,511995300,8560,8560,8560,8560,12
|
|
20240726,093700,511892580,8550,8550,8550,8550,486
|
|
20240726,093600,507737280,8550,8590,8590,8550,270
|
|
20240726,093500,505423550,8560,8570,8570,8550,2215
|
|
20240726,093400,486459180,8570,8530,8570,8530,1250
|
|
20240726,093300,475751350,8510,8530,8540,8510,660
|
|
20240726,093200,470124020,8530,8520,8530,8510,646
|
|
20240726,093100,464620170,8520,8520,8540,8520,610
|
|
20240726,093000,459421390,8530,8570,8570,8530,2168
|
|
20240726,092900,440905370,8570,8540,8570,8540,6429
|
|
20240726,092800,385997610,8540,8610,8610,8540,6603
|
|
20240726,092700,329467400,8610,8630,8630,8600,5952
|
|
20240726,092600,278195920,8630,8630,8630,8630,1127
|
|
20240726,092500,268469910,8630,8630,8630,8630,382
|
|
20240726,092400,265173250,8630,8630,8630,8620,1248
|
|
20240726,092300,254414810,8630,8620,8630,8620,576
|
|
20240726,092200,249447470,8620,8610,8620,8610,100
|
|
20240726,092100,248585970,8610,8630,8630,8610,122
|
|
20240726,092000,247535510,8610,8630,8630,8600,5398
|
|
20240726,091900,201041070,8630,8640,8640,8630,495
|
|
20240726,091800,196768050,8640,8630,8640,8630,393
|
|
20240726,091700,193374130,8640,8650,8650,8640,1147
|
|
20240726,091600,183454900,8650,8650,8680,8650,242
|
|
20240726,091500,181361000,8650,8660,8660,8650,518
|
|
20240726,091400,176879180,8660,8670,8670,8660,332
|
|
20240726,091300,174003670,8670,8680,8680,8670,618
|
|
20240726,091200,168639740,8680,8680,8730,8680,986
|
|
20240726,091100,160051210,8680,8680,8680,8680,192
|
|
20240726,091000,158384650,8680,8710,8710,8650,4084
|
|
20240726,090900,122963300,8700,8740,8740,8700,2419
|
|
20240726,090800,101909800,8740,8680,8740,8680,441
|
|
20240726,090700,98075520,8680,8700,8700,8670,636
|
|
20240726,090600,92555500,8700,8670,8700,8670,781
|
|
20240726,090500,85773990,8670,8670,8680,8670,390
|
|
20240726,090400,82392640,8660,8750,8750,8660,2178
|
|
20240726,090300,63432900,8770,8770,8800,8770,1062
|
|
20240726,090200,54105710,8760,8750,8770,8750,546
|
|
20240726,090100,49323360,8750,8750,8750,8750,809
|
|
20240726,090000,42244610,8750,8650,8750,8650,4875
|