663 lines
32 KiB
CSV
663 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240726,200000,890963720,7450,7450,7450,7450,1844
|
|
20240726,195900,890963720,7450,7450,7450,7450,0
|
|
20240726,195800,890963720,7450,7450,7450,7450,0
|
|
20240726,195700,890963720,7450,7450,7450,7450,0
|
|
20240726,195600,890963720,7450,7450,7450,7450,0
|
|
20240726,195500,890963720,7450,7450,7450,7450,0
|
|
20240726,195400,890963720,7450,7450,7450,7450,0
|
|
20240726,195300,890963720,7450,7450,7450,7450,0
|
|
20240726,195200,890963720,7450,7450,7450,7450,0
|
|
20240726,195100,890963720,7450,7450,7450,7450,0
|
|
20240726,195000,890963720,7450,7450,7450,7450,0
|
|
20240726,194900,890963720,7450,7450,7450,7450,0
|
|
20240726,194800,890963720,7450,7450,7450,7450,0
|
|
20240726,194700,890963720,7450,7450,7450,7450,0
|
|
20240726,194600,890963720,7450,7450,7450,7450,0
|
|
20240726,194500,890963720,7450,7450,7450,7450,0
|
|
20240726,194400,890963720,7450,7450,7450,7450,0
|
|
20240726,194300,890963720,7450,7450,7450,7450,0
|
|
20240726,194200,890963720,7450,7450,7450,7450,0
|
|
20240726,194100,890963720,7450,7450,7450,7450,0
|
|
20240726,194000,890963720,7450,7450,7450,7450,0
|
|
20240726,193900,890963720,7450,7450,7450,7450,0
|
|
20240726,193800,890963720,7450,7450,7450,7450,0
|
|
20240726,193700,890963720,7450,7450,7450,7450,0
|
|
20240726,193600,890963720,7450,7450,7450,7450,0
|
|
20240726,193500,890963720,7450,7450,7450,7450,0
|
|
20240726,193400,890963720,7450,7450,7450,7450,0
|
|
20240726,193300,890963720,7450,7450,7450,7450,0
|
|
20240726,193200,890963720,7450,7450,7450,7450,0
|
|
20240726,193100,890963720,7450,7450,7450,7450,0
|
|
20240726,193000,890963720,7450,7450,7450,7450,1844
|
|
20240726,192900,890963720,7450,7450,7450,7450,0
|
|
20240726,192800,890963720,7450,7450,7450,7450,0
|
|
20240726,192700,890963720,7450,7450,7450,7450,0
|
|
20240726,192600,890963720,7450,7450,7450,7450,0
|
|
20240726,192500,890963720,7450,7450,7450,7450,0
|
|
20240726,192400,890963720,7450,7450,7450,7450,0
|
|
20240726,192300,890963720,7450,7450,7450,7450,0
|
|
20240726,192200,890963720,7450,7450,7450,7450,0
|
|
20240726,192100,890963720,7450,7450,7450,7450,0
|
|
20240726,192000,890963720,7450,7450,7450,7450,0
|
|
20240726,191900,890963720,7450,7450,7450,7450,0
|
|
20240726,191800,890963720,7450,7450,7450,7450,0
|
|
20240726,191700,890963720,7450,7450,7450,7450,0
|
|
20240726,191600,890963720,7450,7450,7450,7450,0
|
|
20240726,191500,890963720,7450,7450,7450,7450,0
|
|
20240726,191400,890963720,7450,7450,7450,7450,0
|
|
20240726,191300,890963720,7450,7450,7450,7450,0
|
|
20240726,191200,890963720,7450,7450,7450,7450,0
|
|
20240726,191100,890963720,7450,7450,7450,7450,0
|
|
20240726,191000,890963720,7450,7450,7450,7450,0
|
|
20240726,190900,890963720,7450,7450,7450,7450,0
|
|
20240726,190800,890963720,7450,7450,7450,7450,0
|
|
20240726,190700,890963720,7450,7450,7450,7450,0
|
|
20240726,190600,890963720,7450,7450,7450,7450,0
|
|
20240726,190500,890963720,7450,7450,7450,7450,0
|
|
20240726,190400,890963720,7450,7450,7450,7450,0
|
|
20240726,190300,890963720,7450,7450,7450,7450,0
|
|
20240726,190200,890963720,7450,7450,7450,7450,0
|
|
20240726,190100,890963720,7450,7450,7450,7450,0
|
|
20240726,190000,890963720,7450,7450,7450,7450,1844
|
|
20240726,185900,890963720,7450,7450,7450,7450,0
|
|
20240726,185800,890963720,7450,7450,7450,7450,0
|
|
20240726,185700,890963720,7450,7450,7450,7450,0
|
|
20240726,185600,890963720,7450,7450,7450,7450,0
|
|
20240726,185500,890963720,7450,7450,7450,7450,0
|
|
20240726,185400,890963720,7450,7450,7450,7450,0
|
|
20240726,185300,890963720,7450,7450,7450,7450,0
|
|
20240726,185200,890963720,7450,7450,7450,7450,0
|
|
20240726,185100,890963720,7450,7450,7450,7450,0
|
|
20240726,185000,890963720,7450,7450,7450,7450,0
|
|
20240726,184900,890963720,7450,7450,7450,7450,0
|
|
20240726,184800,890963720,7450,7450,7450,7450,0
|
|
20240726,184700,890963720,7450,7450,7450,7450,0
|
|
20240726,184600,890963720,7450,7450,7450,7450,0
|
|
20240726,184500,890963720,7450,7450,7450,7450,0
|
|
20240726,184400,890963720,7450,7450,7450,7450,0
|
|
20240726,184300,890963720,7450,7450,7450,7450,0
|
|
20240726,184200,890963720,7450,7450,7450,7450,0
|
|
20240726,184100,890963720,7450,7450,7450,7450,0
|
|
20240726,184000,890963720,7450,7450,7450,7450,0
|
|
20240726,183900,890963720,7450,7450,7450,7450,0
|
|
20240726,183800,890963720,7450,7450,7450,7450,0
|
|
20240726,183700,890963720,7450,7450,7450,7450,0
|
|
20240726,183600,890963720,7450,7450,7450,7450,0
|
|
20240726,183500,890963720,7450,7450,7450,7450,0
|
|
20240726,183400,890963720,7450,7450,7450,7450,0
|
|
20240726,183300,890963720,7450,7450,7450,7450,0
|
|
20240726,183200,890963720,7450,7450,7450,7450,0
|
|
20240726,183100,890963720,7450,7450,7450,7450,0
|
|
20240726,183000,890963720,7450,7450,7450,7450,1844
|
|
20240726,182900,890963720,7450,7450,7450,7450,0
|
|
20240726,182800,890963720,7450,7450,7450,7450,0
|
|
20240726,182700,890963720,7450,7450,7450,7450,0
|
|
20240726,182600,890963720,7450,7450,7450,7450,0
|
|
20240726,182500,890963720,7450,7450,7450,7450,0
|
|
20240726,182400,890963720,7450,7450,7450,7450,0
|
|
20240726,182300,890963720,7450,7450,7450,7450,0
|
|
20240726,182200,890963720,7450,7450,7450,7450,0
|
|
20240726,182100,890963720,7450,7450,7450,7450,0
|
|
20240726,182000,890963720,7450,7450,7450,7450,0
|
|
20240726,181900,890963720,7450,7450,7450,7450,0
|
|
20240726,181800,890963720,7450,7450,7450,7450,0
|
|
20240726,181700,890963720,7450,7450,7450,7450,0
|
|
20240726,181600,890963720,7450,7450,7450,7450,0
|
|
20240726,181500,890963720,7450,7450,7450,7450,0
|
|
20240726,181400,890963720,7450,7450,7450,7450,0
|
|
20240726,181300,890963720,7450,7450,7450,7450,0
|
|
20240726,181200,890963720,7450,7450,7450,7450,0
|
|
20240726,181100,890963720,7450,7450,7450,7450,0
|
|
20240726,181000,890963720,7450,7450,7450,7450,0
|
|
20240726,180900,890963720,7450,7450,7450,7450,0
|
|
20240726,180800,890963720,7450,7450,7450,7450,0
|
|
20240726,180700,890963720,7450,7450,7450,7450,0
|
|
20240726,180600,890963720,7450,7450,7450,7450,0
|
|
20240726,180500,890963720,7450,7450,7450,7450,0
|
|
20240726,180400,890963720,7450,7450,7450,7450,0
|
|
20240726,180300,890963720,7450,7450,7450,7450,0
|
|
20240726,180200,890963720,7450,7450,7450,7450,0
|
|
20240726,180100,890963720,7450,7450,7450,7450,0
|
|
20240726,180000,890963720,7450,7450,7450,7450,1844
|
|
20240726,175900,890963720,7450,7450,7450,7450,0
|
|
20240726,175800,890963720,7450,7450,7450,7450,0
|
|
20240726,175700,890963720,7450,7450,7450,7450,0
|
|
20240726,175600,890963720,7450,7450,7450,7450,0
|
|
20240726,175500,890963720,7450,7450,7450,7450,0
|
|
20240726,175400,890963720,7450,7450,7450,7450,0
|
|
20240726,175300,890963720,7450,7450,7450,7450,0
|
|
20240726,175200,890963720,7450,7450,7450,7450,0
|
|
20240726,175100,890963720,7450,7450,7450,7450,0
|
|
20240726,175000,890963720,7450,7450,7450,7450,0
|
|
20240726,174900,890963720,7450,7450,7450,7450,0
|
|
20240726,174800,890963720,7450,7450,7450,7450,0
|
|
20240726,174700,890963720,7450,7450,7450,7450,0
|
|
20240726,174600,890963720,7450,7450,7450,7450,0
|
|
20240726,174500,890963720,7450,7450,7450,7450,0
|
|
20240726,174400,890963720,7450,7450,7450,7450,0
|
|
20240726,174300,890963720,7450,7450,7450,7450,0
|
|
20240726,174200,890963720,7450,7450,7450,7450,0
|
|
20240726,174100,890963720,7450,7450,7450,7450,0
|
|
20240726,174000,890963720,7450,7450,7450,7450,0
|
|
20240726,173900,890963720,7450,7450,7450,7450,0
|
|
20240726,173800,890963720,7450,7450,7450,7450,0
|
|
20240726,173700,890963720,7450,7450,7450,7450,0
|
|
20240726,173600,890963720,7450,7450,7450,7450,0
|
|
20240726,173500,890963720,7450,7450,7450,7450,0
|
|
20240726,173400,890963720,7450,7450,7450,7450,0
|
|
20240726,173300,890963720,7450,7450,7450,7450,0
|
|
20240726,173200,890963720,7450,7450,7450,7450,0
|
|
20240726,173100,890963720,7450,7450,7450,7450,0
|
|
20240726,173000,890963720,7450,7450,7450,7450,1844
|
|
20240726,172900,890963720,7450,7450,7450,7450,0
|
|
20240726,172800,890963720,7450,7450,7450,7450,0
|
|
20240726,172700,890963720,7450,7450,7450,7450,0
|
|
20240726,172600,890963720,7450,7450,7450,7450,0
|
|
20240726,172500,890963720,7450,7450,7450,7450,0
|
|
20240726,172400,890963720,7450,7450,7450,7450,0
|
|
20240726,172300,890963720,7450,7450,7450,7450,0
|
|
20240726,172200,890963720,7450,7450,7450,7450,0
|
|
20240726,172100,890963720,7450,7450,7450,7450,0
|
|
20240726,172000,890963720,7450,7450,7450,7450,0
|
|
20240726,171900,890963720,7450,7450,7450,7450,0
|
|
20240726,171800,890963720,7450,7450,7450,7450,0
|
|
20240726,171700,890963720,7450,7450,7450,7450,0
|
|
20240726,171600,890963720,7450,7450,7450,7450,0
|
|
20240726,171500,890963720,7450,7450,7450,7450,0
|
|
20240726,171400,890963720,7450,7450,7450,7450,0
|
|
20240726,171300,890963720,7450,7450,7450,7450,0
|
|
20240726,171200,890963720,7450,7450,7450,7450,0
|
|
20240726,171100,890963720,7450,7450,7450,7450,0
|
|
20240726,171000,890963720,7450,7450,7450,7450,0
|
|
20240726,170900,890963720,7450,7450,7450,7450,0
|
|
20240726,170800,890963720,7450,7450,7450,7450,0
|
|
20240726,170700,890963720,7450,7450,7450,7450,0
|
|
20240726,170600,890963720,7450,7450,7450,7450,0
|
|
20240726,170500,890963720,7450,7450,7450,7450,0
|
|
20240726,170400,890963720,7450,7450,7450,7450,0
|
|
20240726,170300,890963720,7450,7450,7450,7450,0
|
|
20240726,170200,890963720,7450,7450,7450,7450,0
|
|
20240726,170100,890963720,7450,7450,7450,7450,0
|
|
20240726,170000,890963720,7450,7450,7450,7450,1844
|
|
20240726,165900,890963720,7450,7450,7450,7450,0
|
|
20240726,165800,890963720,7450,7450,7450,7450,0
|
|
20240726,165700,890963720,7450,7450,7450,7450,0
|
|
20240726,165600,890963720,7450,7450,7450,7450,0
|
|
20240726,165500,890963720,7450,7450,7450,7450,0
|
|
20240726,165400,890963720,7450,7450,7450,7450,0
|
|
20240726,165300,890963720,7450,7450,7450,7450,0
|
|
20240726,165200,890963720,7450,7450,7450,7450,0
|
|
20240726,165100,890963720,7450,7450,7450,7450,0
|
|
20240726,165000,890963720,7450,7450,7450,7450,0
|
|
20240726,164900,890963720,7450,7450,7450,7450,0
|
|
20240726,164800,890963720,7450,7450,7450,7450,0
|
|
20240726,164700,890963720,7450,7450,7450,7450,0
|
|
20240726,164600,890963720,7450,7450,7450,7450,0
|
|
20240726,164500,890963720,7450,7450,7450,7450,0
|
|
20240726,164400,890963720,7450,7450,7450,7450,0
|
|
20240726,164300,890963720,7450,7450,7450,7450,0
|
|
20240726,164200,890963720,7450,7450,7450,7450,0
|
|
20240726,164100,890963720,7450,7450,7450,7450,0
|
|
20240726,164000,890963720,7450,7450,7450,7450,0
|
|
20240726,163900,890963720,7450,7450,7450,7450,0
|
|
20240726,163800,890963720,7450,7450,7450,7450,0
|
|
20240726,163700,890963720,7450,7450,7450,7450,0
|
|
20240726,163600,890963720,7450,7450,7450,7450,0
|
|
20240726,163500,890963720,7450,7450,7450,7450,0
|
|
20240726,163400,890963720,7450,7450,7450,7450,0
|
|
20240726,163300,890963720,7450,7450,7450,7450,0
|
|
20240726,163200,890963720,7450,7450,7450,7450,0
|
|
20240726,163100,890963720,7450,7450,7450,7450,0
|
|
20240726,163000,890963720,7450,7450,7450,7450,1844
|
|
20240726,162900,890963720,7450,7450,7450,7450,0
|
|
20240726,162800,890963720,7450,7450,7450,7450,0
|
|
20240726,162700,890963720,7450,7450,7450,7450,0
|
|
20240726,162600,890963720,7450,7450,7450,7450,0
|
|
20240726,162500,890963720,7450,7450,7450,7450,0
|
|
20240726,162400,890963720,7450,7450,7450,7450,0
|
|
20240726,162300,890963720,7450,7450,7450,7450,0
|
|
20240726,162200,890963720,7450,7450,7450,7450,0
|
|
20240726,162100,890963720,7450,7450,7450,7450,0
|
|
20240726,162000,890963720,7450,7450,7450,7450,0
|
|
20240726,161900,890963720,7450,7450,7450,7450,0
|
|
20240726,161800,890963720,7450,7450,7450,7450,0
|
|
20240726,161700,890963720,7450,7450,7450,7450,0
|
|
20240726,161600,890963720,7450,7450,7450,7450,0
|
|
20240726,161500,890963720,7450,7450,7450,7450,0
|
|
20240726,161400,890963720,7450,7450,7450,7450,0
|
|
20240726,161300,890963720,7450,7450,7450,7450,0
|
|
20240726,161200,890963720,7450,7450,7450,7450,0
|
|
20240726,161100,890963720,7450,7450,7450,7450,0
|
|
20240726,161000,890963720,7450,7450,7450,7450,0
|
|
20240726,160900,890963720,7450,7450,7450,7450,0
|
|
20240726,160800,890963720,7450,7450,7450,7450,0
|
|
20240726,160700,890963720,7450,7450,7450,7450,0
|
|
20240726,160600,890963720,7450,7450,7450,7450,0
|
|
20240726,160500,890963720,7450,7450,7450,7450,0
|
|
20240726,160400,890963720,7450,7450,7450,7450,0
|
|
20240726,160300,890963720,7450,7450,7450,7450,0
|
|
20240726,160200,890963720,7450,7450,7450,7450,0
|
|
20240726,160100,890963720,7450,7450,7450,7450,0
|
|
20240726,160000,890963720,7450,7450,7450,7450,1844
|
|
20240726,155900,890963720,7450,7450,7450,7450,0
|
|
20240726,155800,890963720,7450,7450,7450,7450,0
|
|
20240726,155700,890963720,7450,7450,7450,7450,0
|
|
20240726,155600,890963720,7450,7450,7450,7450,0
|
|
20240726,155500,890963720,7450,7450,7450,7450,0
|
|
20240726,155400,890963720,7450,7450,7450,7450,0
|
|
20240726,155300,890963720,7450,7450,7450,7450,0
|
|
20240726,155200,890963720,7450,7450,7450,7450,0
|
|
20240726,155100,890963720,7450,7450,7450,7450,0
|
|
20240726,155000,890963720,7450,7450,7450,7450,0
|
|
20240726,154900,890963720,7450,7450,7450,7450,0
|
|
20240726,154800,890963720,7450,7450,7450,7450,0
|
|
20240726,154700,890963720,7450,7450,7450,7450,0
|
|
20240726,154600,890963720,7450,7450,7450,7450,0
|
|
20240726,154500,890963720,7450,7450,7450,7450,0
|
|
20240726,154400,890963720,7450,7450,7450,7450,0
|
|
20240726,154300,890963720,7450,7450,7450,7450,0
|
|
20240726,154200,890963720,7450,7450,7450,7450,0
|
|
20240726,154100,890963720,7450,7450,7450,7450,0
|
|
20240726,154000,890963720,7450,7450,7450,7450,0
|
|
20240726,153900,890963720,7450,7450,7450,7450,0
|
|
20240726,153800,890963720,7450,7450,7450,7450,0
|
|
20240726,153700,890963720,7450,7450,7450,7450,0
|
|
20240726,153600,890963720,7450,7450,7450,7450,0
|
|
20240726,153500,890963720,7450,7450,7450,7450,0
|
|
20240726,153400,890963720,7450,7450,7450,7450,0
|
|
20240726,153300,890963720,7450,7450,7450,7450,0
|
|
20240726,153200,890963720,7450,7450,7450,7450,0
|
|
20240726,153100,890963720,7450,7450,7450,7450,0
|
|
20240726,153000,890963720,7450,7450,7450,7450,3688
|
|
20240726,152900,877225920,7450,7450,7450,7450,0
|
|
20240726,152800,877225920,7450,7450,7450,7450,0
|
|
20240726,152700,877225920,7450,7450,7450,7450,0
|
|
20240726,152600,877225920,7450,7450,7450,7450,0
|
|
20240726,152500,877225920,7450,7450,7450,7450,0
|
|
20240726,152400,877225920,7450,7450,7450,7450,0
|
|
20240726,152300,877225920,7450,7450,7450,7450,0
|
|
20240726,152200,877225920,7450,7450,7450,7450,0
|
|
20240726,152100,877225920,7450,7450,7450,7450,0
|
|
20240726,152000,877225920,7450,7450,7450,7450,0
|
|
20240726,151900,877225920,7450,7450,7450,7450,710
|
|
20240726,151800,871936420,7440,7440,7440,7440,283
|
|
20240726,151700,869830900,7440,7440,7440,7440,2
|
|
20240726,151600,869816020,7440,7450,7450,7440,4
|
|
20240726,151500,869786240,7440,7450,7450,7440,628
|
|
20240726,151400,865108540,7480,7480,7490,7440,630
|
|
20240726,151300,860403830,7450,7450,7450,7440,1001
|
|
20240726,151200,852946390,7480,7450,7480,7450,31
|
|
20240726,151100,852714740,7440,7480,7480,7440,83
|
|
20240726,151000,852094420,7480,7450,7480,7450,104
|
|
20240726,150900,851317210,7450,7450,7450,7440,40
|
|
20240726,150800,851019310,7460,7440,7460,7440,26
|
|
20240726,150700,850825850,7440,7450,7460,7440,1396
|
|
20240726,150600,840422690,7460,7440,7460,7440,91
|
|
20240726,150500,839745630,7460,7440,7460,7440,5
|
|
20240726,150400,839708410,7460,7460,7460,7460,48
|
|
20240726,150300,839350330,7460,7460,7470,7460,42
|
|
20240726,150200,839036990,7460,7460,7460,7440,380
|
|
20240726,150100,836202710,7440,7440,7440,7440,10
|
|
20240726,150000,836128310,7450,7450,7450,7450,218
|
|
20240726,145900,834504210,7450,7450,7450,7450,1
|
|
20240726,145800,834496760,7450,7460,7460,7450,954
|
|
20240726,145700,827388460,7460,7460,7460,7460,0
|
|
20240726,145600,827388460,7460,7460,7460,7460,349
|
|
20240726,145500,824784920,7470,7470,7470,7470,0
|
|
20240726,145400,824784920,7470,7470,7470,7470,0
|
|
20240726,145300,824784920,7470,7470,7470,7470,9
|
|
20240726,145200,824717690,7460,7460,7460,7460,5
|
|
20240726,145100,824680390,7470,7470,7470,7470,1
|
|
20240726,145000,824672920,7460,7460,7460,7460,0
|
|
20240726,144900,824672920,7460,7460,7460,7460,22
|
|
20240726,144800,824508800,7460,7460,7460,7460,68
|
|
20240726,144700,824001520,7460,7460,7460,7460,377
|
|
20240726,144600,821189100,7480,7480,7480,7480,150
|
|
20240726,144500,820067100,7480,7480,7480,7480,264
|
|
20240726,144400,818092380,7480,7480,7480,7480,2
|
|
20240726,144300,818077420,7480,7480,7480,7480,0
|
|
20240726,144200,818077420,7480,7480,7480,7480,0
|
|
20240726,144100,818077420,7480,7480,7480,7480,50
|
|
20240726,144000,817703420,7450,7450,7450,7450,84
|
|
20240726,143900,817077620,7460,7460,7460,7460,42
|
|
20240726,143800,816764300,7490,7490,7490,7490,0
|
|
20240726,143700,816764300,7490,7470,7490,7470,3
|
|
20240726,143600,816741860,7470,7470,7470,7470,0
|
|
20240726,143500,816741860,7470,7470,7470,7470,72
|
|
20240726,143400,816204020,7470,7470,7470,7470,1200
|
|
20240726,143300,807240020,7470,7470,7470,7470,109
|
|
20240726,143200,806425790,7490,7490,7490,7490,0
|
|
20240726,143100,806425790,7490,7490,7490,7490,0
|
|
20240726,143000,806425790,7490,7490,7490,7490,0
|
|
20240726,142900,806425790,7490,7450,7490,7450,71
|
|
20240726,142800,805896800,7490,7490,7490,7490,1
|
|
20240726,142700,805889310,7480,7480,7480,7480,1
|
|
20240726,142600,805881830,7450,7450,7450,7450,0
|
|
20240726,142500,805881830,7450,7450,7450,7450,0
|
|
20240726,142400,805881830,7450,7470,7470,7450,1965
|
|
20240726,142300,791240500,7490,7490,7490,7490,1
|
|
20240726,142200,791233010,7470,7470,7470,7470,0
|
|
20240726,142100,791233010,7470,7480,7480,7470,101
|
|
20240726,142000,790478530,7490,7490,7490,7490,0
|
|
20240726,141900,790478530,7490,7490,7490,7490,1
|
|
20240726,141800,790471040,7470,7490,7490,7470,9
|
|
20240726,141700,790403770,7500,7500,7500,7500,0
|
|
20240726,141600,790403770,7500,7500,7500,7500,0
|
|
20240726,141500,790403770,7500,7500,7500,7500,0
|
|
20240726,141400,790403770,7500,7500,7500,7500,0
|
|
20240726,141300,790403770,7500,7500,7500,7500,0
|
|
20240726,141200,790403770,7500,7500,7500,7500,22
|
|
20240726,141100,790238770,7490,7490,7490,7490,48
|
|
20240726,141000,789879250,7490,7490,7490,7490,312
|
|
20240726,140900,787542370,7500,7500,7500,7500,0
|
|
20240726,140800,787542370,7500,7500,7500,7500,1
|
|
20240726,140700,787534870,7490,7510,7510,7490,147
|
|
20240726,140600,786433700,7520,7520,7520,7520,31
|
|
20240726,140500,786200580,7520,7510,7520,7510,81
|
|
20240726,140400,785592260,7520,7510,7520,7510,201
|
|
20240726,140300,784082740,7520,7520,7520,7520,0
|
|
20240726,140200,784082740,7520,7520,7520,7520,0
|
|
20240726,140100,784082740,7520,7520,7520,7520,10
|
|
20240726,140000,784007540,7520,7520,7520,7520,372
|
|
20240726,135900,781210100,7520,7520,7520,7520,736
|
|
20240726,135800,775675380,7530,7530,7530,7510,892
|
|
20240726,135700,768976020,7520,7500,7520,7500,4750
|
|
20240726,135600,733302810,7500,7500,7500,7500,200
|
|
20240726,135500,731802810,7500,7500,7500,7500,657
|
|
20240726,135400,726875310,7500,7500,7500,7500,0
|
|
20240726,135300,726875310,7500,7500,7500,7500,97
|
|
20240726,135200,726147810,7500,7490,7500,7490,645
|
|
20240726,135100,721310970,7490,7490,7490,7490,0
|
|
20240726,135000,721310970,7490,7490,7490,7490,1
|
|
20240726,134900,721303480,7480,7480,7480,7480,0
|
|
20240726,134800,721303480,7480,7490,7490,7480,363
|
|
20240726,134700,718586130,7490,7490,7490,7490,30
|
|
20240726,134600,718361430,7500,7500,7500,7500,0
|
|
20240726,134500,718361430,7500,7500,7500,7500,131
|
|
20240726,134400,717378930,7510,7510,7510,7510,1
|
|
20240726,134300,717371420,7500,7500,7500,7500,72
|
|
20240726,134200,716831420,7510,7510,7510,7510,0
|
|
20240726,134100,716831420,7510,7510,7510,7510,0
|
|
20240726,134000,716831420,7510,7510,7510,7510,0
|
|
20240726,133900,716831420,7510,7500,7510,7480,344
|
|
20240726,133800,714256840,7500,7500,7510,7500,97
|
|
20240726,133700,713529330,7510,7510,7510,7510,33
|
|
20240726,133600,713281500,7510,7510,7510,7510,1
|
|
20240726,133500,713273990,7500,7500,7500,7500,100
|
|
20240726,133400,712523990,7510,7510,7510,7510,0
|
|
20240726,133300,712523990,7510,7510,7510,7510,1
|
|
20240726,133200,712516480,7510,7500,7510,7500,61
|
|
20240726,133100,712058970,7510,7510,7510,7510,0
|
|
20240726,133000,712058970,7510,7500,7510,7500,5
|
|
20240726,132900,712021460,7510,7510,7510,7510,22
|
|
20240726,132800,711856240,7500,7500,7500,7500,5
|
|
20240726,132700,711818740,7510,7510,7510,7510,0
|
|
20240726,132600,711818740,7510,7510,7510,7510,363
|
|
20240726,132500,709092610,7510,7510,7510,7510,0
|
|
20240726,132400,709092610,7510,7510,7510,7510,1
|
|
20240726,132300,709085100,7500,7500,7500,7500,0
|
|
20240726,132200,709085100,7500,7500,7500,7500,0
|
|
20240726,132100,709085100,7500,7500,7500,7500,193
|
|
20240726,132000,707637600,7500,7500,7500,7500,50
|
|
20240726,131900,707262600,7510,7510,7510,7510,0
|
|
20240726,131800,707262600,7510,7510,7510,7510,0
|
|
20240726,131700,707262600,7510,7510,7510,7510,30
|
|
20240726,131600,707037300,7510,7510,7510,7510,0
|
|
20240726,131500,707037300,7510,7500,7510,7500,870
|
|
20240726,131400,700512290,7500,7470,7500,7470,29
|
|
20240726,131300,700295630,7500,7500,7500,7500,0
|
|
20240726,131200,700295630,7500,7500,7500,7500,0
|
|
20240726,131100,700295630,7500,7470,7500,7470,301
|
|
20240726,131000,698047130,7480,7480,7480,7480,0
|
|
20240726,130900,698047130,7480,7480,7480,7480,5
|
|
20240726,130800,698009730,7480,7480,7480,7470,302
|
|
20240726,130700,695753380,7490,7490,7490,7490,0
|
|
20240726,130600,695753380,7490,7490,7490,7490,260
|
|
20240726,130500,693805980,7500,7500,7500,7500,50
|
|
20240726,130400,693430980,7500,7500,7500,7500,0
|
|
20240726,130300,693430980,7500,7500,7500,7500,5
|
|
20240726,130200,693393480,7510,7510,7510,7510,0
|
|
20240726,130100,693393480,7510,7510,7510,7510,270
|
|
20240726,130000,691365780,7510,7510,7510,7500,356
|
|
20240726,125900,688692230,7500,7500,7500,7500,869
|
|
20240726,125800,682174730,7500,7500,7500,7500,0
|
|
20240726,125700,682174730,7500,7500,7500,7500,0
|
|
20240726,125600,682174730,7500,7500,7500,7500,156
|
|
20240726,125500,681004730,7490,7490,7490,7490,0
|
|
20240726,125400,681004730,7490,7490,7490,7490,0
|
|
20240726,125300,681004730,7490,7490,7490,7490,1
|
|
20240726,125200,680997240,7490,7500,7500,7490,379
|
|
20240726,125100,678157530,7510,7510,7510,7510,105
|
|
20240726,125000,677368980,7500,7500,7500,7500,0
|
|
20240726,124900,677368980,7500,7500,7500,7500,2
|
|
20240726,124800,677353980,7510,7510,7510,7510,0
|
|
20240726,124700,677353980,7510,7510,7510,7510,280
|
|
20240726,124600,675251180,7510,7490,7510,7490,5515
|
|
20240726,124500,633859430,7490,7490,7490,7490,24
|
|
20240726,124400,633679670,7490,7490,7490,7490,0
|
|
20240726,124300,633679670,7490,7490,7490,7490,1
|
|
20240726,124200,633672180,7500,7500,7500,7500,20
|
|
20240726,124100,633522180,7500,7500,7500,7500,1
|
|
20240726,124000,633514680,7490,7490,7490,7490,0
|
|
20240726,123900,633514680,7490,7490,7490,7490,0
|
|
20240726,123800,633514680,7490,7490,7490,7490,0
|
|
20240726,123700,633514680,7490,7490,7490,7490,17
|
|
20240726,123600,633387350,7490,7490,7490,7490,23
|
|
20240726,123500,633215080,7490,7490,7490,7490,28
|
|
20240726,123400,633005360,7490,7490,7490,7490,0
|
|
20240726,123300,633005360,7490,7490,7490,7490,2
|
|
20240726,123200,632990380,7490,7490,7490,7490,10
|
|
20240726,123100,632915480,7480,7480,7480,7480,17
|
|
20240726,123000,632788320,7480,7490,7500,7480,241
|
|
20240726,122900,630982700,7490,7490,7490,7490,15
|
|
20240726,122800,630870350,7490,7490,7490,7490,101
|
|
20240726,122700,630113860,7490,7480,7490,7480,94
|
|
20240726,122600,629410250,7480,7480,7480,7480,5
|
|
20240726,122500,629372850,7470,7470,7470,7470,0
|
|
20240726,122400,629372850,7470,7480,7490,7470,1024
|
|
20240726,122300,621723390,7500,7500,7500,7500,11
|
|
20240726,122200,621640890,7500,7510,7510,7500,200
|
|
20240726,122100,620139390,7510,7510,7510,7510,1
|
|
20240726,122000,620131880,7500,7500,7500,7500,0
|
|
20240726,121900,620131880,7500,7500,7500,7500,52
|
|
20240726,121800,619741880,7500,7500,7500,7500,0
|
|
20240726,121700,619741880,7500,7500,7500,7500,0
|
|
20240726,121600,619741880,7500,7500,7500,7500,0
|
|
20240726,121500,619741880,7500,7500,7500,7500,34
|
|
20240726,121400,619486880,7470,7510,7510,7470,136
|
|
20240726,121300,618469660,7500,7500,7500,7500,1
|
|
20240726,121200,618462160,7510,7510,7510,7510,0
|
|
20240726,121100,618462160,7510,7500,7510,7500,2
|
|
20240726,121000,618447150,7490,7490,7490,7490,41
|
|
20240726,120900,618140060,7500,7500,7500,7500,20
|
|
20240726,120800,617990060,7510,7510,7510,7510,0
|
|
20240726,120700,617990060,7510,7510,7510,7510,429
|
|
20240726,120600,614768270,7510,7510,7510,7510,0
|
|
20240726,120500,614768270,7510,7510,7510,7500,8
|
|
20240726,120400,614708200,7500,7500,7500,7500,35
|
|
20240726,120300,614445700,7500,7490,7500,7490,2
|
|
20240726,120200,614430710,7500,7510,7510,7500,298
|
|
20240726,120100,612195170,7510,7510,7510,7510,200
|
|
20240726,120000,610693170,7510,7510,7510,7510,340
|
|
20240726,115900,608139770,7510,7520,7520,7510,2
|
|
20240726,115800,608124740,7530,7510,7530,7510,1710
|
|
20240726,115700,595260860,7510,7510,7510,7510,55
|
|
20240726,115600,594847810,7500,7500,7500,7500,0
|
|
20240726,115500,594847810,7500,7500,7500,7500,0
|
|
20240726,115400,594847810,7500,7500,7500,7500,0
|
|
20240726,115300,594847810,7500,7500,7500,7500,0
|
|
20240726,115200,594847810,7500,7500,7500,7500,0
|
|
20240726,115100,594847810,7500,7500,7500,7500,1168
|
|
20240726,115000,586087810,7500,7500,7500,7500,0
|
|
20240726,114900,586087810,7500,7500,7500,7500,0
|
|
20240726,114800,586087810,7500,7490,7500,7480,1201
|
|
20240726,114700,577100000,7500,7500,7500,7500,531
|
|
20240726,114600,573117500,7520,7520,7520,7520,64
|
|
20240726,114500,572636220,7530,7530,7540,7530,36
|
|
20240726,114400,572365130,7540,7540,7540,7540,0
|
|
20240726,114300,572365130,7540,7530,7540,7530,11
|
|
20240726,114200,572282290,7540,7530,7540,7520,1233
|
|
20240726,114100,562994380,7540,7540,7540,7530,52
|
|
20240726,114000,562602800,7540,7550,7560,7530,1088
|
|
20240726,113900,554405660,7560,7560,7560,7560,0
|
|
20240726,113800,554405660,7560,7560,7560,7560,172
|
|
20240726,113700,553105340,7540,7540,7560,7530,1391
|
|
20240726,113600,542612850,7540,7540,7540,7540,312
|
|
20240726,113500,540260370,7550,7540,7550,7540,32
|
|
20240726,113400,540018780,7540,7530,7540,7530,455
|
|
20240726,113300,536590410,7530,7540,7540,7530,265
|
|
20240726,113200,534594850,7550,7550,7550,7550,200
|
|
20240726,113100,533084850,7540,7530,7540,7530,2093
|
|
20240726,113000,517323010,7520,7520,7520,7520,5
|
|
20240726,112900,517285410,7520,7520,7520,7520,115
|
|
20240726,112800,516420610,7520,7520,7520,7520,5
|
|
20240726,112700,516383010,7520,7520,7520,7520,0
|
|
20240726,112600,516383010,7520,7520,7520,7520,13
|
|
20240726,112500,516285250,7510,7510,7520,7510,151
|
|
20240726,112400,515150240,7520,7520,7520,7520,106
|
|
20240726,112300,514353120,7530,7520,7530,7520,130
|
|
20240726,112200,513374850,7520,7520,7520,7520,16
|
|
20240726,112100,513254530,7520,7530,7530,7520,521
|
|
20240726,112000,509332610,7530,7530,7530,7530,11
|
|
20240726,111900,509249780,7520,7520,7520,7520,29
|
|
20240726,111800,509031700,7520,7520,7520,7520,101
|
|
20240726,111700,508272180,7520,7520,7520,7520,0
|
|
20240726,111600,508272180,7520,7500,7520,7500,1433
|
|
20240726,111500,497505210,7500,7500,7500,7500,97
|
|
20240726,111400,496777710,7490,7490,7490,7490,105
|
|
20240726,111300,495991260,7480,7480,7480,7480,70
|
|
20240726,111200,495467660,7480,7490,7490,7480,40
|
|
20240726,111100,495168410,7490,7480,7490,7480,130
|
|
20240726,111000,494194770,7490,7490,7490,7490,0
|
|
20240726,110900,494194770,7490,7490,7490,7490,0
|
|
20240726,110800,494194770,7490,7490,7490,7490,0
|
|
20240726,110700,494194770,7490,7490,7490,7490,2
|
|
20240726,110600,494179790,7500,7480,7500,7470,1170
|
|
20240726,110500,485409440,7460,7460,7460,7460,172
|
|
20240726,110400,484126320,7460,7470,7480,7460,87
|
|
20240726,110300,483477180,7460,7460,7460,7460,51
|
|
20240726,110200,483096720,7460,7460,7460,7460,2
|
|
20240726,110100,483081800,7460,7460,7460,7460,32
|
|
20240726,110000,482843080,7480,7480,7480,7480,1
|
|
20240726,105900,482835600,7480,7480,7480,7480,1
|
|
20240726,105800,482828120,7490,7490,7490,7440,5
|
|
20240726,105700,482790720,7490,7490,7490,7490,1
|
|
20240726,105600,482783230,7440,7490,7490,7440,156
|
|
20240726,105500,481621250,7490,7490,7490,7490,26
|
|
20240726,105400,481426510,7480,7480,7480,7480,1
|
|
20240726,105300,481419030,7490,7490,7490,7490,71
|
|
20240726,105200,480887240,7490,7490,7490,7490,100
|
|
20240726,105100,480138240,7500,7490,7500,7470,798
|
|
20240726,105000,474161560,7490,7480,7490,7480,109
|
|
20240726,104900,473345910,7480,7480,7480,7480,1
|
|
20240726,104800,473338430,7470,7470,7470,7470,0
|
|
20240726,104700,473338430,7470,7470,7470,7470,0
|
|
20240726,104600,473338430,7470,7470,7470,7470,100
|
|
20240726,104500,472591430,7470,7470,7470,7470,14
|
|
20240726,104400,472486850,7480,7480,7480,7480,137
|
|
20240726,104300,471462090,7460,7460,7460,7460,179
|
|
20240726,104200,470126750,7430,7430,7430,7430,0
|
|
20240726,104100,470126750,7430,7430,7430,7430,0
|
|
20240726,104000,470126750,7430,7430,7430,7430,0
|
|
20240726,103900,470126750,7430,7430,7430,7430,0
|
|
20240726,103800,470126750,7430,7480,7480,7430,61
|
|
20240726,103700,469670520,7480,7480,7480,7410,572
|
|
20240726,103600,465425410,7470,7470,7470,7470,0
|
|
20240726,103500,465425410,7470,7470,7470,7470,4
|
|
20240726,103400,465395530,7470,7470,7470,7470,20
|
|
20240726,103300,465246130,7480,7480,7480,7480,0
|
|
20240726,103200,465246130,7480,7480,7490,7480,68
|
|
20240726,103100,464737480,7490,7490,7490,7490,0
|
|
20240726,103000,464737480,7490,7490,7490,7490,0
|
|
20240726,102900,464737480,7490,7440,7490,7440,144
|
|
20240726,102800,463663270,7410,7450,7450,7410,199
|
|
20240726,102700,462185980,7450,7460,7460,7450,31
|
|
20240726,102600,461955020,7470,7480,7480,7470,7
|
|
20240726,102500,461902720,7480,7480,7480,7480,0
|
|
20240726,102400,461902720,7480,7480,7480,7480,0
|
|
20240726,102300,461902720,7480,7480,7480,7480,1
|
|
20240726,102200,461895240,7480,7480,7480,7480,10
|
|
20240726,102100,461820440,7490,7490,7490,7490,0
|
|
20240726,102000,461820440,7490,7490,7490,7490,0
|
|
20240726,101900,461820440,7490,7490,7490,7490,0
|
|
20240726,101800,461820440,7490,7490,7490,7490,0
|
|
20240726,101700,461820440,7490,7490,7490,7490,0
|
|
20240726,101600,461820440,7490,7490,7490,7490,0
|
|
20240726,101500,461820440,7490,7460,7490,7460,57
|
|
20240726,101400,461395190,7450,7450,7450,7450,649
|
|
20240726,101300,456560140,7450,7480,7480,7450,1439
|
|
20240726,101200,445830560,7450,7480,7480,7450,1000
|
|
20240726,101100,438370840,7500,7500,7500,7500,620
|
|
20240726,101000,433720840,7500,7500,7500,7500,1
|
|
20240726,100900,433713340,7490,7470,7490,7470,1336
|
|
20240726,100800,423712100,7490,7490,7490,7490,10
|
|
20240726,100700,423637200,7490,7490,7500,7470,1131
|
|
20240726,100600,415164190,7480,7480,7480,7480,0
|
|
20240726,100500,415164190,7480,7470,7480,7470,42
|
|
20240726,100400,414850390,7480,7480,7480,7480,1
|
|
20240726,100300,414842910,7480,7480,7480,7480,15
|
|
20240726,100200,414730710,7470,7460,7470,7460,78
|
|
20240726,100100,414148330,7450,7450,7450,7450,285
|
|
20240726,100000,412025080,7440,7450,7450,7440,3
|
|
20240726,095900,412002740,7440,7440,7450,7440,215
|
|
20240726,095800,410401090,7440,7440,7440,7440,1
|
|
20240726,095700,410393650,7450,7450,7450,7450,30
|
|
20240726,095600,410170150,7450,7450,7450,7450,10
|
|
20240726,095500,410095650,7450,7450,7450,7450,5
|
|
20240726,095400,410058400,7460,7460,7460,7460,6
|
|
20240726,095300,410013640,7450,7440,7450,7440,1016
|
|
20240726,095200,402444860,7450,7450,7450,7450,0
|
|
20240726,095100,402444860,7450,7450,7450,7450,27
|
|
20240726,095000,402243710,7450,7450,7450,7450,10
|
|
20240726,094900,402169210,7450,7450,7450,7450,0
|
|
20240726,094800,402169210,7450,7450,7460,7450,869
|
|
20240726,094700,395693160,7450,7450,7450,7450,1
|
|
20240726,094600,395685710,7450,7450,7450,7450,45
|
|
20240726,094500,395350460,7450,7460,7460,7450,480
|
|
20240726,094400,391770660,7480,7460,7480,7460,137
|
|
20240726,094300,390745940,7480,7480,7480,7480,2
|
|
20240726,094200,390730980,7450,7480,7480,7450,17
|
|
20240726,094100,390604300,7500,7500,7500,7500,0
|
|
20240726,094000,390604300,7500,7500,7500,7500,1
|
|
20240726,093900,390596800,7490,7440,7500,7440,2344
|
|
20240726,093800,373066870,7440,7440,7440,7420,618
|
|
20240726,093700,368471850,7450,7450,7460,7450,53
|
|
20240726,093600,368076990,7440,7440,7440,7440,2
|
|
20240726,093500,368062110,7460,7430,7460,7430,571
|
|
20240726,093400,363808710,7440,7400,7440,7400,357
|
|
20240726,093300,361153920,7390,7400,7410,7390,131
|
|
20240726,093200,360185790,7400,7390,7400,7390,509
|
|
20240726,093100,356424190,7390,7410,7410,7390,313
|
|
20240726,093000,354106210,7410,7430,7430,7410,679
|
|
20240726,092900,349071390,7450,7450,7450,7450,0
|
|
20240726,092800,349071390,7450,7450,7450,7450,2
|
|
20240726,092700,349056490,7420,7410,7430,7410,33
|
|
20240726,092600,348811690,7400,7420,7430,7400,1779
|
|
20240726,092500,335627540,7430,7450,7460,7430,552
|
|
20240726,092400,331525150,7430,7480,7480,7430,1510
|
|
20240726,092300,320272580,7480,7490,7530,7470,613
|
|
20240726,092200,315679620,7530,7560,7570,7500,2630
|
|
20240726,092100,295867400,7570,7550,7620,7550,4477
|
|
20240726,092000,261895730,7550,7500,7600,7480,14566
|
|
20240726,091900,151968880,7510,7480,7510,7420,4833
|
|
20240726,091800,115764130,7470,7400,7470,7400,1461
|
|
20240726,091700,104884960,7440,7380,7440,7380,26
|
|
20240726,091600,104692870,7400,7400,7400,7400,500
|
|
20240726,091500,100992870,7400,7400,7420,7400,515
|
|
20240726,091400,97178770,7400,7450,7460,7400,745
|
|
20240726,091300,91625710,7460,7480,7490,7380,137
|
|
20240726,091200,90602000,7490,7440,7490,7370,2454
|
|
20240726,091100,72294720,7430,7340,7430,7340,2371
|
|
20240726,091000,54736490,7340,7420,7420,7340,421
|
|
20240726,090900,51629430,7410,7310,7430,7310,2756
|
|
20240726,090800,31330940,7300,7300,7310,7300,259
|
|
20240726,090700,29439240,7300,7290,7300,7290,220
|
|
20240726,090600,27835240,7290,7260,7290,7260,540
|
|
20240726,090500,23906640,7250,7210,7250,7210,1210
|
|
20240726,090400,15146940,7200,7190,7200,7190,500
|
|
20240726,090300,11547720,7200,7200,7200,7200,2
|
|
20240726,090200,11533320,7180,7190,7190,7130,264
|
|
20240726,090100,9641700,7170,7170,7170,7170,0
|
|
20240726,090000,9641700,7170,7200,7200,7170,1340
|