671 lines
37 KiB
CSV
671 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240726,200800,191251250800,87900,87900,87900,87900,126808
|
|
20240726,200700,191251250800,87900,87900,87900,87900,0
|
|
20240726,200600,191251250800,87900,87900,87900,87900,0
|
|
20240726,200500,191251250800,87900,87900,87900,87900,0
|
|
20240726,200400,191251250800,87900,87900,87900,87900,0
|
|
20240726,200300,191251250800,87900,87900,87900,87900,0
|
|
20240726,200200,191251250800,87900,87900,87900,87900,0
|
|
20240726,200100,191251250800,87900,87900,87900,87900,0
|
|
20240726,200000,191251250800,87900,87900,87900,87900,0
|
|
20240726,195900,191251250800,87900,87900,87900,87900,0
|
|
20240726,195800,191251250800,87900,87900,87900,87900,0
|
|
20240726,195700,191251250800,87900,87900,87900,87900,0
|
|
20240726,195600,191251250800,87900,87900,87900,87900,0
|
|
20240726,195500,191251250800,87900,87900,87900,87900,0
|
|
20240726,195400,191251250800,87900,87900,87900,87900,0
|
|
20240726,195300,191251250800,87900,87900,87900,87900,0
|
|
20240726,195200,191251250800,87900,87900,87900,87900,0
|
|
20240726,195100,191251250800,87900,87900,87900,87900,0
|
|
20240726,195000,191251250800,87900,87900,87900,87900,0
|
|
20240726,194900,191251250800,87900,87900,87900,87900,0
|
|
20240726,194800,191251250800,87900,87900,87900,87900,0
|
|
20240726,194700,191251250800,87900,87900,87900,87900,0
|
|
20240726,194600,191251250800,87900,87900,87900,87900,0
|
|
20240726,194500,191251250800,87900,87900,87900,87900,0
|
|
20240726,194400,191251250800,87900,87900,87900,87900,0
|
|
20240726,194300,191251250800,87900,87900,87900,87900,0
|
|
20240726,194200,191251250800,87900,87900,87900,87900,0
|
|
20240726,194100,191251250800,87900,87900,87900,87900,0
|
|
20240726,194000,191251250800,87900,87900,87900,87900,0
|
|
20240726,193900,191251250800,87900,87900,87900,87900,0
|
|
20240726,193800,191251250800,87900,87900,87900,87900,126808
|
|
20240726,193700,191251250800,87900,87900,87900,87900,0
|
|
20240726,193600,191251250800,87900,87900,87900,87900,0
|
|
20240726,193500,191251250800,87900,87900,87900,87900,0
|
|
20240726,193400,191251250800,87900,87900,87900,87900,0
|
|
20240726,193300,191251250800,87900,87900,87900,87900,0
|
|
20240726,193200,191251250800,87900,87900,87900,87900,0
|
|
20240726,193100,191251250800,87900,87900,87900,87900,0
|
|
20240726,193000,191251250800,87900,87900,87900,87900,0
|
|
20240726,192900,191251250800,87900,87900,87900,87900,0
|
|
20240726,192800,191251250800,87900,87900,87900,87900,0
|
|
20240726,192700,191251250800,87900,87900,87900,87900,0
|
|
20240726,192600,191251250800,87900,87900,87900,87900,0
|
|
20240726,192500,191251250800,87900,87900,87900,87900,0
|
|
20240726,192400,191251250800,87900,87900,87900,87900,0
|
|
20240726,192300,191251250800,87900,87900,87900,87900,0
|
|
20240726,192200,191251250800,87900,87900,87900,87900,0
|
|
20240726,192100,191251250800,87900,87900,87900,87900,0
|
|
20240726,192000,191251250800,87900,87900,87900,87900,0
|
|
20240726,191900,191251250800,87900,87900,87900,87900,0
|
|
20240726,191800,191251250800,87900,87900,87900,87900,0
|
|
20240726,191700,191251250800,87900,87900,87900,87900,0
|
|
20240726,191600,191251250800,87900,87900,87900,87900,0
|
|
20240726,191500,191251250800,87900,87900,87900,87900,0
|
|
20240726,191400,191251250800,87900,87900,87900,87900,0
|
|
20240726,191300,191251250800,87900,87900,87900,87900,0
|
|
20240726,191200,191251250800,87900,87900,87900,87900,0
|
|
20240726,191100,191251250800,87900,87900,87900,87900,0
|
|
20240726,191000,191251250800,87900,87900,87900,87900,0
|
|
20240726,190900,191251250800,87900,87900,87900,87900,0
|
|
20240726,190800,191251250800,87900,87900,87900,87900,126808
|
|
20240726,190700,191251250800,87900,87900,87900,87900,0
|
|
20240726,190600,191251250800,87900,87900,87900,87900,0
|
|
20240726,190500,191251250800,87900,87900,87900,87900,0
|
|
20240726,190400,191251250800,87900,87900,87900,87900,0
|
|
20240726,190300,191251250800,87900,87900,87900,87900,0
|
|
20240726,190200,191251250800,87900,87900,87900,87900,0
|
|
20240726,190100,191251250800,87900,87900,87900,87900,0
|
|
20240726,190000,191251250800,87900,87900,87900,87900,0
|
|
20240726,185900,191251250800,87900,87900,87900,87900,0
|
|
20240726,185800,191251250800,87900,87900,87900,87900,0
|
|
20240726,185700,191251250800,87900,87900,87900,87900,0
|
|
20240726,185600,191251250800,87900,87900,87900,87900,0
|
|
20240726,185500,191251250800,87900,87900,87900,87900,0
|
|
20240726,185400,191251250800,87900,87900,87900,87900,0
|
|
20240726,185300,191251250800,87900,87900,87900,87900,0
|
|
20240726,185200,191251250800,87900,87900,87900,87900,0
|
|
20240726,185100,191251250800,87900,87900,87900,87900,0
|
|
20240726,185000,191251250800,87900,87900,87900,87900,0
|
|
20240726,184900,191251250800,87900,87900,87900,87900,0
|
|
20240726,184800,191251250800,87900,87900,87900,87900,0
|
|
20240726,184700,191251250800,87900,87900,87900,87900,0
|
|
20240726,184600,191251250800,87900,87900,87900,87900,0
|
|
20240726,184500,191251250800,87900,87900,87900,87900,0
|
|
20240726,184400,191251250800,87900,87900,87900,87900,0
|
|
20240726,184300,191251250800,87900,87900,87900,87900,0
|
|
20240726,184200,191251250800,87900,87900,87900,87900,0
|
|
20240726,184100,191251250800,87900,87900,87900,87900,0
|
|
20240726,184000,191251250800,87900,87900,87900,87900,0
|
|
20240726,183900,191251250800,87900,87900,87900,87900,0
|
|
20240726,183800,191251250800,87900,87900,87900,87900,126808
|
|
20240726,183700,191251250800,87900,87900,87900,87900,0
|
|
20240726,183600,191251250800,87900,87900,87900,87900,0
|
|
20240726,183500,191251250800,87900,87900,87900,87900,0
|
|
20240726,183400,191251250800,87900,87900,87900,87900,0
|
|
20240726,183300,191251250800,87900,87900,87900,87900,0
|
|
20240726,183200,191251250800,87900,87900,87900,87900,0
|
|
20240726,183100,191251250800,87900,87900,87900,87900,0
|
|
20240726,183000,191251250800,87900,87900,87900,87900,0
|
|
20240726,182900,191251250800,87900,87900,87900,87900,0
|
|
20240726,182800,191251250800,87900,87900,87900,87900,0
|
|
20240726,182700,191251250800,87900,87900,87900,87900,0
|
|
20240726,182600,191251250800,87900,87900,87900,87900,0
|
|
20240726,182500,191251250800,87900,87900,87900,87900,0
|
|
20240726,182400,191251250800,87900,87900,87900,87900,0
|
|
20240726,182300,191251250800,87900,87900,87900,87900,0
|
|
20240726,182200,191251250800,87900,87900,87900,87900,0
|
|
20240726,182100,191251250800,87900,87900,87900,87900,0
|
|
20240726,182000,191251250800,87900,87900,87900,87900,0
|
|
20240726,181900,191251250800,87900,87900,87900,87900,0
|
|
20240726,181800,191251250800,87900,87900,87900,87900,0
|
|
20240726,181700,191251250800,87900,87900,87900,87900,0
|
|
20240726,181600,191251250800,87900,87900,87900,87900,0
|
|
20240726,181500,191251250800,87900,87900,87900,87900,0
|
|
20240726,181400,191251250800,87900,87900,87900,87900,0
|
|
20240726,181300,191251250800,87900,87900,87900,87900,0
|
|
20240726,181200,191251250800,87900,87900,87900,87900,0
|
|
20240726,181100,191251250800,87900,87900,87900,87900,0
|
|
20240726,181000,191251250800,87900,87900,87900,87900,0
|
|
20240726,180900,191251250800,87900,87900,87900,87900,0
|
|
20240726,180800,191251250800,87900,87900,87900,87900,126808
|
|
20240726,180700,191251250800,87900,87900,87900,87900,0
|
|
20240726,180600,191251250800,87900,87900,87900,87900,0
|
|
20240726,180500,191251250800,87900,87900,87900,87900,0
|
|
20240726,180400,191251250800,87900,87900,87900,87900,0
|
|
20240726,180300,191251250800,87900,87900,87900,87900,0
|
|
20240726,180200,191251250800,87900,87900,87900,87900,0
|
|
20240726,180100,191251250800,87900,87900,87900,87900,0
|
|
20240726,180000,191251250800,87900,87900,87900,87900,0
|
|
20240726,175900,191251250800,87900,87900,87900,87900,0
|
|
20240726,175800,191251250800,87900,87900,87900,87900,0
|
|
20240726,175700,191251250800,87900,87900,87900,87900,0
|
|
20240726,175600,191251250800,87900,87900,87900,87900,0
|
|
20240726,175500,191251250800,87900,87900,87900,87900,0
|
|
20240726,175400,191251250800,87900,87900,87900,87900,0
|
|
20240726,175300,191251250800,87900,87900,87900,87900,0
|
|
20240726,175200,191251250800,87900,87900,87900,87900,0
|
|
20240726,175100,191251250800,87900,87900,87900,87900,0
|
|
20240726,175000,191251250800,87900,87900,87900,87900,0
|
|
20240726,174900,191251250800,87900,87900,87900,87900,0
|
|
20240726,174800,191251250800,87900,87900,87900,87900,0
|
|
20240726,174700,191251250800,87900,87900,87900,87900,0
|
|
20240726,174600,191251250800,87900,87900,87900,87900,0
|
|
20240726,174500,191251250800,87900,87900,87900,87900,0
|
|
20240726,174400,191251250800,87900,87900,87900,87900,0
|
|
20240726,174300,191251250800,87900,87900,87900,87900,0
|
|
20240726,174200,191251250800,87900,87900,87900,87900,0
|
|
20240726,174100,191251250800,87900,87900,87900,87900,0
|
|
20240726,174000,191251250800,87900,87900,87900,87900,0
|
|
20240726,173900,191251250800,87900,87900,87900,87900,0
|
|
20240726,173800,191251250800,87900,87900,87900,87900,126808
|
|
20240726,173700,191251250800,87900,87900,87900,87900,0
|
|
20240726,173600,191251250800,87900,87900,87900,87900,0
|
|
20240726,173500,191251250800,87900,87900,87900,87900,0
|
|
20240726,173400,191251250800,87900,87900,87900,87900,0
|
|
20240726,173300,191251250800,87900,87900,87900,87900,0
|
|
20240726,173200,191251250800,87900,87900,87900,87900,0
|
|
20240726,173100,191251250800,87900,87900,87900,87900,0
|
|
20240726,173000,191251250800,87900,87900,87900,87900,0
|
|
20240726,172900,191251250800,87900,87900,87900,87900,0
|
|
20240726,172800,191251250800,87900,87900,87900,87900,0
|
|
20240726,172700,191251250800,87900,87900,87900,87900,0
|
|
20240726,172600,191251250800,87900,87900,87900,87900,0
|
|
20240726,172500,191251250800,87900,87900,87900,87900,0
|
|
20240726,172400,191251250800,87900,87900,87900,87900,0
|
|
20240726,172300,191251250800,87900,87900,87900,87900,0
|
|
20240726,172200,191251250800,87900,87900,87900,87900,0
|
|
20240726,172100,191251250800,87900,87900,87900,87900,0
|
|
20240726,172000,191251250800,87900,87900,87900,87900,0
|
|
20240726,171900,191251250800,87900,87900,87900,87900,0
|
|
20240726,171800,191251250800,87900,87900,87900,87900,0
|
|
20240726,171700,191251250800,87900,87900,87900,87900,0
|
|
20240726,171600,191251250800,87900,87900,87900,87900,0
|
|
20240726,171500,191251250800,87900,87900,87900,87900,0
|
|
20240726,171400,191251250800,87900,87900,87900,87900,0
|
|
20240726,171300,191251250800,87900,87900,87900,87900,0
|
|
20240726,171200,191251250800,87900,87900,87900,87900,0
|
|
20240726,171100,191251250800,87900,87900,87900,87900,0
|
|
20240726,171000,191251250800,87900,87900,87900,87900,0
|
|
20240726,170900,191251250800,87900,87900,87900,87900,0
|
|
20240726,170800,191251250800,87900,87900,87900,87900,126808
|
|
20240726,170700,191251250800,87900,87900,87900,87900,0
|
|
20240726,170600,191251250800,87900,87900,87900,87900,0
|
|
20240726,170500,191251250800,87900,87900,87900,87900,0
|
|
20240726,170400,191251250800,87900,87900,87900,87900,0
|
|
20240726,170300,191251250800,87900,87900,87900,87900,0
|
|
20240726,170200,191251250800,87900,87900,87900,87900,0
|
|
20240726,170100,191251250800,87900,87900,87900,87900,0
|
|
20240726,170000,191251250800,87900,87900,87900,87900,0
|
|
20240726,165900,191251250800,87900,87900,87900,87900,0
|
|
20240726,165800,191251250800,87900,87900,87900,87900,0
|
|
20240726,165700,191251250800,87900,87900,87900,87900,0
|
|
20240726,165600,191251250800,87900,87900,87900,87900,0
|
|
20240726,165500,191251250800,87900,87900,87900,87900,0
|
|
20240726,165400,191251250800,87900,87900,87900,87900,0
|
|
20240726,165300,191251250800,87900,87900,87900,87900,0
|
|
20240726,165200,191251250800,87900,87900,87900,87900,0
|
|
20240726,165100,191251250800,87900,87900,87900,87900,0
|
|
20240726,165000,191251250800,87900,87900,87900,87900,0
|
|
20240726,164900,191251250800,87900,87900,87900,87900,0
|
|
20240726,164800,191251250800,87900,87900,87900,87900,0
|
|
20240726,164700,191251250800,87900,87900,87900,87900,0
|
|
20240726,164600,191251250800,87900,87900,87900,87900,0
|
|
20240726,164500,191251250800,87900,87900,87900,87900,0
|
|
20240726,164400,191251250800,87900,87900,87900,87900,0
|
|
20240726,164300,191251250800,87900,87900,87900,87900,0
|
|
20240726,164200,191251250800,87900,87900,87900,87900,0
|
|
20240726,164100,191251250800,87900,87900,87900,87900,0
|
|
20240726,164000,191251250800,87900,87900,87900,87900,0
|
|
20240726,163900,191251250800,87900,87900,87900,87900,0
|
|
20240726,163800,191251250800,87900,87900,87900,87900,126808
|
|
20240726,163700,191251250800,87900,87900,87900,87900,0
|
|
20240726,163600,191251250800,87900,87900,87900,87900,0
|
|
20240726,163500,191251250800,87900,87900,87900,87900,0
|
|
20240726,163400,191251250800,87900,87900,87900,87900,0
|
|
20240726,163300,191251250800,87900,87900,87900,87900,0
|
|
20240726,163200,191251250800,87900,87900,87900,87900,0
|
|
20240726,163100,191251250800,87900,87900,87900,87900,0
|
|
20240726,163000,191251250800,87900,87900,87900,87900,0
|
|
20240726,162900,191251250800,87900,87900,87900,87900,0
|
|
20240726,162800,191251250800,87900,87900,87900,87900,0
|
|
20240726,162700,191251250800,87900,87900,87900,87900,0
|
|
20240726,162600,191251250800,87900,87900,87900,87900,0
|
|
20240726,162500,191251250800,87900,87900,87900,87900,0
|
|
20240726,162400,191251250800,87900,87900,87900,87900,0
|
|
20240726,162300,191251250800,87900,87900,87900,87900,0
|
|
20240726,162200,191251250800,87900,87900,87900,87900,0
|
|
20240726,162100,191251250800,87900,87900,87900,87900,0
|
|
20240726,162000,191251250800,87900,87900,87900,87900,0
|
|
20240726,161900,191251250800,87900,87900,87900,87900,0
|
|
20240726,161800,191251250800,87900,87900,87900,87900,0
|
|
20240726,161700,191251250800,87900,87900,87900,87900,0
|
|
20240726,161600,191251250800,87900,87900,87900,87900,0
|
|
20240726,161500,191251250800,87900,87900,87900,87900,0
|
|
20240726,161400,191251250800,87900,87900,87900,87900,0
|
|
20240726,161300,191251250800,87900,87900,87900,87900,0
|
|
20240726,161200,191251250800,87900,87900,87900,87900,0
|
|
20240726,161100,191251250800,87900,87900,87900,87900,0
|
|
20240726,161000,191251250800,87900,87900,87900,87900,0
|
|
20240726,160900,191251250800,87900,87900,87900,87900,0
|
|
20240726,160800,191251250800,87900,87900,87900,87900,126808
|
|
20240726,160700,191251250800,87900,87900,87900,87900,0
|
|
20240726,160600,191251250800,87900,87900,87900,87900,0
|
|
20240726,160500,191251250800,87900,87900,87900,87900,0
|
|
20240726,160400,191251250800,87900,87900,87900,87900,0
|
|
20240726,160300,191251250800,87900,87900,87900,87900,0
|
|
20240726,160200,191251250800,87900,87900,87900,87900,0
|
|
20240726,160100,191251250800,87900,87900,87900,87900,0
|
|
20240726,160000,191251250800,87900,87900,87900,87900,0
|
|
20240726,155900,191251250800,87900,87900,87900,87900,0
|
|
20240726,155800,191251250800,87900,87900,87900,87900,0
|
|
20240726,155700,191251250800,87900,87900,87900,87900,0
|
|
20240726,155600,191251250800,87900,87900,87900,87900,0
|
|
20240726,155500,191251250800,87900,87900,87900,87900,0
|
|
20240726,155400,191251250800,87900,87900,87900,87900,0
|
|
20240726,155300,191251250800,87900,87900,87900,87900,0
|
|
20240726,155200,191251250800,87900,87900,87900,87900,0
|
|
20240726,155100,191251250800,87900,87900,87900,87900,0
|
|
20240726,155000,191251250800,87900,87900,87900,87900,0
|
|
20240726,154900,191251250800,87900,87900,87900,87900,0
|
|
20240726,154800,191251250800,87900,87900,87900,87900,0
|
|
20240726,154700,191251250800,87900,87900,87900,87900,0
|
|
20240726,154600,191251250800,87900,87900,87900,87900,0
|
|
20240726,154500,191251250800,87900,87900,87900,87900,0
|
|
20240726,154400,191251250800,87900,87900,87900,87900,0
|
|
20240726,154300,191251250800,87900,87900,87900,87900,0
|
|
20240726,154200,191251250800,87900,87900,87900,87900,0
|
|
20240726,154100,191251250800,87900,87900,87900,87900,0
|
|
20240726,154000,191251250800,87900,87900,87900,87900,0
|
|
20240726,153900,191251250800,87900,87900,87900,87900,0
|
|
20240726,153800,191251250800,87900,87900,87900,87900,126808
|
|
20240726,153700,191251250800,87900,87900,87900,87900,0
|
|
20240726,153600,191251250800,87900,87900,87900,87900,0
|
|
20240726,153500,191251250800,87900,87900,87900,87900,0
|
|
20240726,153400,191251250800,87900,87900,87900,87900,0
|
|
20240726,153300,191251250800,87900,87900,87900,87900,0
|
|
20240726,153200,191251250800,87900,87900,87900,87900,0
|
|
20240726,153100,191251250800,87900,87900,87900,87900,0
|
|
20240726,153000,191251250800,87900,87900,87900,87900,126808
|
|
20240726,152900,180104827600,87900,87900,87900,87900,0
|
|
20240726,152800,180104827600,87900,87900,87900,87900,0
|
|
20240726,152700,180104827600,87900,87900,87900,87900,0
|
|
20240726,152600,180104827600,87900,87900,87900,87900,0
|
|
20240726,152500,180104827600,87900,87900,87900,87900,0
|
|
20240726,152400,180104827600,87900,87900,87900,87900,0
|
|
20240726,152300,180104827600,87900,87900,87900,87900,0
|
|
20240726,152200,180104827600,87900,87900,87900,87900,0
|
|
20240726,152100,180104827600,87900,87900,87900,87900,0
|
|
20240726,152000,180104827600,87900,87900,87900,87900,0
|
|
20240726,151900,180104827600,87900,88000,88100,87900,7278
|
|
20240726,151800,179464465100,88000,88100,88100,88000,4421
|
|
20240726,151700,179075163500,88100,88000,88200,87900,7473
|
|
20240726,151600,178417100100,87900,88100,88100,87900,6200
|
|
20240726,151500,177871356900,88000,88200,88300,88000,4873
|
|
20240726,151400,177441955200,88100,88200,88300,88000,6451
|
|
20240726,151300,176873131500,88200,88200,88300,88100,4444
|
|
20240726,151200,176481229200,88100,88300,88300,88100,9366
|
|
20240726,151100,175654955800,88300,88300,88300,88100,8830
|
|
20240726,151000,174875924000,88200,88300,88400,88200,6847
|
|
20240726,150900,174271262300,88400,88400,88500,88300,10630
|
|
20240726,150800,173332042800,88300,88400,88400,88300,6634
|
|
20240726,150700,172745902800,88300,88300,88400,88300,4274
|
|
20240726,150600,172368328900,88200,88400,88500,88200,6973
|
|
20240726,150500,171752164800,88400,88400,88500,88300,8377
|
|
20240726,150400,171011711400,88500,88600,88700,88300,9760
|
|
20240726,150300,170147962700,88700,88800,88800,88500,19431
|
|
20240726,150200,168425093000,88700,88600,88800,88600,11722
|
|
20240726,150100,167385195700,88700,88400,88700,88300,25231
|
|
20240726,150000,165151092600,88400,88400,88400,88200,12373
|
|
20240726,145900,164058144600,88400,88200,88400,88100,14577
|
|
20240726,145800,162771007800,88200,88300,88300,88100,5358
|
|
20240726,145700,162298386700,88200,88400,88400,88100,14169
|
|
20240726,145600,161048530500,88400,88300,88400,88200,7584
|
|
20240726,145500,160378694200,88400,88300,88400,88200,7655
|
|
20240726,145400,159702513100,88300,88400,88700,88300,26756
|
|
20240726,145300,157335264900,88400,87700,88400,87600,66012
|
|
20240726,145200,151527328500,87600,87500,87700,87400,30096
|
|
20240726,145100,148892624300,87500,87400,87500,87300,4751
|
|
20240726,145000,148477289000,87400,87400,87500,87300,3649
|
|
20240726,144900,148158404700,87400,87300,87500,87300,12775
|
|
20240726,144800,147041795100,87400,87300,87400,87200,6463
|
|
20240726,144700,146477215800,87200,87300,87400,87200,4507
|
|
20240726,144600,146083754200,87200,87300,87400,87200,11523
|
|
20240726,144500,145077838200,87300,87200,87300,87100,6489
|
|
20240726,144400,144511996500,87200,87200,87200,87100,1579
|
|
20240726,144300,144374326300,87200,87200,87200,87100,1333
|
|
20240726,144200,144258094600,87200,87200,87200,87100,2314
|
|
20240726,144100,144056320400,87100,87200,87200,87100,6932
|
|
20240726,144000,143451852700,87200,87200,87200,87100,2479
|
|
20240726,143900,143235848500,87100,87200,87200,87100,2213
|
|
20240726,143800,143043015300,87200,87100,87200,87100,2134
|
|
20240726,143700,142856950200,87200,87200,87200,87100,1453
|
|
20240726,143600,142730266300,87200,87200,87200,87100,2210
|
|
20240726,143500,142537588400,87200,86900,87200,86900,18750
|
|
20240726,143400,140906041300,86900,87000,87000,86900,1983
|
|
20240726,143300,140733602800,87000,87000,87000,86900,1559
|
|
20240726,143200,140598054800,86900,86900,87000,86900,1286
|
|
20240726,143100,140486224500,86900,86900,87000,86900,1521
|
|
20240726,143000,140353933500,87000,86800,87000,86800,6903
|
|
20240726,142900,139753956900,86800,86900,86900,86800,3619
|
|
20240726,142800,139439485800,86900,86800,86900,86700,3645
|
|
20240726,142700,139122860000,86800,86700,86800,86600,2973
|
|
20240726,142600,138864893000,86700,86500,86700,86500,13692
|
|
20240726,142500,137678823700,86600,86500,86600,86500,3637
|
|
20240726,142400,137364165400,86500,86500,86600,86500,1324
|
|
20240726,142300,137249565700,86500,86500,86600,86500,985
|
|
20240726,142200,137164323400,86600,86500,86600,86500,1344
|
|
20240726,142100,137048010800,86600,86600,86600,86500,1439
|
|
20240726,142000,136923478000,86500,86700,86700,86500,1279
|
|
20240726,141900,136812729100,86700,86600,86700,86500,2782
|
|
20240726,141800,136571781800,86600,86700,86700,86500,1014
|
|
20240726,141700,136483934600,86600,86600,86600,86500,5794
|
|
20240726,141600,135982249500,86700,86600,86700,86600,1511
|
|
20240726,141500,135851351000,86700,86800,86800,86600,2073
|
|
20240726,141400,135671608600,86700,86700,86800,86700,553
|
|
20240726,141300,135623642700,86800,86700,86900,86700,3364
|
|
20240726,141200,135331622900,86800,86900,86900,86800,9071
|
|
20240726,141100,134544160900,86900,86700,86900,86600,12941
|
|
20240726,141000,133421824100,86600,86700,86700,86600,1128
|
|
20240726,140900,133324103600,86600,86700,86700,86600,1264
|
|
20240726,140800,133214587500,86600,86600,86700,86600,1077
|
|
20240726,140700,133121295900,86600,86700,86700,86600,1300
|
|
20240726,140600,133008678400,86600,86600,86700,86600,983
|
|
20240726,140500,132923506700,86700,86600,86700,86600,1021
|
|
20240726,140400,132835053100,86600,86700,86700,86600,859
|
|
20240726,140300,132760620200,86600,86700,86700,86600,1088
|
|
20240726,140200,132666356100,86600,86600,86700,86600,793
|
|
20240726,140100,132597661000,86700,86700,86700,86600,1091
|
|
20240726,140000,132503146900,86700,86600,86700,86600,1441
|
|
20240726,135900,132378297500,86700,86700,86700,86600,1496
|
|
20240726,135800,132248641200,86700,86900,86900,86600,9211
|
|
20240726,135700,131449471600,86800,86900,86900,86800,2272
|
|
20240726,135600,131252048400,86900,86600,86900,86500,11911
|
|
20240726,135500,130219828400,86600,86600,86600,86500,3175
|
|
20240726,135400,129944917400,86600,86600,86600,86500,1024
|
|
20240726,135300,129856295000,86600,86600,86600,86500,638
|
|
20240726,135200,129801076800,86600,86500,86600,86500,1761
|
|
20240726,135100,129648598700,86500,86600,86600,86500,1937
|
|
20240726,135000,129480870200,86600,86500,86600,86500,1076
|
|
20240726,134900,129387756300,86600,86600,86600,86500,1006
|
|
20240726,134800,129300708000,86600,86600,86600,86500,773
|
|
20240726,134700,129233786600,86600,86600,86600,86500,1365
|
|
20240726,134600,129115590900,86600,86600,86600,86500,1073
|
|
20240726,134500,129022683400,86500,86500,86600,86400,7315
|
|
20240726,134400,128390029700,86400,86600,86600,86400,4755
|
|
20240726,134300,127978784000,86500,86500,86600,86500,1257
|
|
20240726,134200,127870012900,86500,86600,86600,86500,1463
|
|
20240726,134100,127743408500,86500,86600,86600,86500,919
|
|
20240726,134000,127663876700,86500,86600,86600,86500,924
|
|
20240726,133900,127583904300,86600,86700,86700,86500,4488
|
|
20240726,133800,127195315700,86600,86700,86700,86600,358
|
|
20240726,133700,127164303600,86600,86700,86700,86600,744
|
|
20240726,133600,127099809000,86700,86800,86800,86600,8820
|
|
20240726,133500,126334814200,86800,86800,86900,86800,1721
|
|
20240726,133400,126185389300,86800,86800,86900,86800,921
|
|
20240726,133300,126105383300,86800,86800,86800,86700,3242
|
|
20240726,133200,125823986900,86800,86600,86800,86600,12865
|
|
20240726,133100,124708654600,86700,86700,86700,86600,1212
|
|
20240726,133000,124603622500,86600,86600,86700,86600,1193
|
|
20240726,132900,124500267900,86600,86700,86700,86600,913
|
|
20240726,132800,124421160400,86600,86600,86700,86600,1021
|
|
20240726,132700,124332698700,86600,86600,86700,86500,1439
|
|
20240726,132600,124208059500,86600,86600,86700,86500,1023
|
|
20240726,132500,124119435900,86600,86700,86700,86500,3058
|
|
20240726,132400,123854599500,86600,86600,86700,86600,986
|
|
20240726,132300,123769170600,86700,86500,86700,86500,4054
|
|
20240726,132200,123418125500,86500,86600,86600,86500,1135
|
|
20240726,132100,123319854100,86600,86400,86600,86400,11130
|
|
20240726,132000,122356620800,86500,86500,86500,86400,1177
|
|
20240726,131900,122254882600,86500,86500,86500,86400,906
|
|
20240726,131800,122176569600,86400,86500,86500,86400,2362
|
|
20240726,131700,121972432200,86400,86500,86500,86400,820
|
|
20240726,131600,121901539600,86400,86400,86500,86400,2247
|
|
20240726,131500,121707298000,86500,86400,86500,86400,581
|
|
20240726,131400,121657071800,86400,86500,86600,86400,7081
|
|
20240726,131300,121044663100,86500,86500,86600,86500,4029
|
|
20240726,131200,120696121800,86600,86500,86600,86500,635
|
|
20240726,131100,120641171900,86600,86600,86600,86500,732
|
|
20240726,131000,120577830900,86600,86500,86600,86500,696
|
|
20240726,130900,120517587000,86500,86600,86600,86500,333
|
|
20240726,130800,120488761500,86500,86500,86600,86500,506
|
|
20240726,130700,120444957000,86600,86500,86600,86500,327
|
|
20240726,130600,120416654400,86500,86500,86600,86500,232
|
|
20240726,130500,120396579600,86500,86600,86600,86500,314
|
|
20240726,130400,120369408400,86600,86600,86600,86500,513
|
|
20240726,130300,120324997200,86600,86500,86600,86500,707
|
|
20240726,130200,120263816600,86500,86400,86600,86400,4138
|
|
20240726,130100,119906028400,86400,86400,86400,86300,468
|
|
20240726,130000,119865613500,86400,86300,86400,86300,553
|
|
20240726,125900,119817848700,86300,86500,86500,86300,5173
|
|
20240726,125800,119370952800,86500,86500,86500,86400,303
|
|
20240726,125700,119344756900,86500,86500,86500,86400,278
|
|
20240726,125600,119320726000,86400,86400,86500,86400,560
|
|
20240726,125500,119272326200,86400,86500,86500,86400,704
|
|
20240726,125400,119211439700,86500,86300,86600,86300,5450
|
|
20240726,125300,118740433600,86300,86300,86400,86300,369
|
|
20240726,125200,118708576500,86300,86300,86400,86300,560
|
|
20240726,125100,118660222400,86300,86400,86400,86300,872
|
|
20240726,125000,118584950000,86300,86300,86400,86300,886
|
|
20240726,124900,118508464600,86300,86400,86400,86300,5098
|
|
20240726,124800,118068486800,86300,86300,86400,86300,343
|
|
20240726,124700,118038878800,86400,86300,86400,86300,322
|
|
20240726,124600,118011071100,86300,86300,86400,86300,298
|
|
20240726,124500,117985336400,86300,86400,86500,86300,324
|
|
20240726,124400,117957348800,86400,86500,86600,86400,1572
|
|
20240726,124300,117821399700,86600,86700,86700,86500,1858
|
|
20240726,124200,117660498300,86600,86600,86700,86600,586
|
|
20240726,124100,117609743600,86600,86500,86700,86400,2131
|
|
20240726,124000,117425300800,86400,86400,86500,86300,2468
|
|
20240726,123900,117212057200,86400,86300,86400,86300,273
|
|
20240726,123800,117188483600,86400,86300,86400,86300,931
|
|
20240726,123700,117108070300,86400,86300,86400,86100,4336
|
|
20240726,123600,116734013000,86300,86100,86400,86100,5238
|
|
20240726,123500,116281995300,86200,86200,86200,86100,2120
|
|
20240726,123400,116099263000,86200,86300,86300,86200,267
|
|
20240726,123300,116076230300,86300,86300,86300,86200,1089
|
|
20240726,123200,115982257100,86200,86200,86300,86100,2531
|
|
20240726,123100,115764037400,86200,86100,86200,86100,1184
|
|
20240726,123000,115661986200,86200,86300,86300,86100,2070
|
|
20240726,122900,115483544000,86300,86300,86300,86200,343
|
|
20240726,122800,115453950900,86300,86200,86300,86100,2894
|
|
20240726,122700,115204260000,86200,86200,86300,86100,2048
|
|
20240726,122600,115027777200,86200,86300,86300,86100,2659
|
|
20240726,122500,114798410500,86300,86200,86300,86100,1598
|
|
20240726,122400,114660663300,86200,86200,86300,86100,2643
|
|
20240726,122300,114432836500,86300,86300,86300,86200,444
|
|
20240726,122200,114394523400,86200,86100,86200,86100,3744
|
|
20240726,122100,114071795800,86100,86100,86200,86100,421
|
|
20240726,122000,114035534600,86200,86100,86200,86000,1397
|
|
20240726,121900,113915251100,86100,85900,86100,85900,4397
|
|
20240726,121800,113537118700,85900,86000,86000,85900,214
|
|
20240726,121700,113518724700,86000,86000,86000,85900,1828
|
|
20240726,121600,113361534400,86000,86000,86000,85900,1490
|
|
20240726,121500,113233402400,85900,85900,86000,85900,344
|
|
20240726,121400,113203840600,86000,86000,86000,85900,243
|
|
20240726,121300,113182952400,85900,85900,86000,85900,1272
|
|
20240726,121200,113073656400,86000,85900,86100,85800,2058
|
|
20240726,121100,112896678600,85900,86000,86000,85900,6466
|
|
20240726,121000,112340998200,86100,86100,86200,86000,2288
|
|
20240726,120900,112143997700,86200,86200,86300,86100,2916
|
|
20240726,120800,111892553400,86100,86200,86300,86100,620
|
|
20240726,120700,111839120500,86200,86100,86300,86100,2538
|
|
20240726,120600,111620343500,86000,86000,86100,85900,5579
|
|
20240726,120500,111140371100,86000,86000,86100,85900,7894
|
|
20240726,120400,110461482900,86000,86100,86100,86000,453
|
|
20240726,120300,110422493700,86100,86000,86100,86000,482
|
|
20240726,120200,110381004500,86100,86000,86100,86000,264
|
|
20240726,120100,110358288600,86100,86000,86100,86000,493
|
|
20240726,120000,110315854200,86000,86000,86100,86000,4138
|
|
20240726,115900,109959599400,86000,86100,86100,86000,692
|
|
20240726,115800,109900063300,86000,86200,86300,86000,4224
|
|
20240726,115700,109536205400,86200,86100,86400,86100,5361
|
|
20240726,115600,109073824600,86100,86200,86200,86100,1754
|
|
20240726,115500,108922679000,86200,86200,86200,86100,780
|
|
20240726,115400,108855505300,86100,86100,86200,86100,517
|
|
20240726,115300,108810972700,86100,86200,86200,86100,1012
|
|
20240726,115200,108723810100,86200,86200,86300,86100,2919
|
|
20240726,115100,108472199300,86200,86200,86300,86200,3796
|
|
20240726,115000,108144747700,86200,86400,86500,86200,5920
|
|
20240726,114900,107633066300,86500,86300,86500,86300,2785
|
|
20240726,114800,107392289600,86300,86400,86400,86300,982
|
|
20240726,114700,107307500300,86300,86300,86400,86300,1457
|
|
20240726,114600,107181646800,86300,86500,86600,86300,5186
|
|
20240726,114500,106733444700,86600,86600,86600,86400,4827
|
|
20240726,114400,106315868500,86600,86600,86600,86500,661
|
|
20240726,114300,106258663400,86600,86600,86600,86500,544
|
|
20240726,114200,106211566500,86600,86500,86600,86500,672
|
|
20240726,114100,106153373900,86600,86600,86600,86500,229
|
|
20240726,114000,106133551600,86600,86500,86600,86500,366
|
|
20240726,113900,106101868500,86500,86600,86700,86500,3295
|
|
20240726,113800,105816497100,86600,86700,86700,86600,735
|
|
20240726,113700,105752776400,86700,86700,86700,86600,655
|
|
20240726,113600,105696017200,86600,86700,86700,86600,1232
|
|
20240726,113500,105589239600,86700,86700,86700,86600,428
|
|
20240726,113400,105552139600,86700,86500,86800,86500,4906
|
|
20240726,113300,105126885600,86600,86400,86600,86300,3004
|
|
20240726,113200,104867102900,86400,86300,86400,86300,1133
|
|
20240726,113100,104769229600,86300,86400,86400,86300,391
|
|
20240726,113000,104735456600,86400,86400,86400,86300,878
|
|
20240726,112900,104659611700,86300,86300,86400,86200,1060
|
|
20240726,112800,104568139000,86200,86300,86400,86200,1016
|
|
20240726,112700,104480458500,86400,86300,86400,86300,2179
|
|
20240726,112600,104292282600,86300,86300,86400,86200,2758
|
|
20240726,112500,104054046400,86200,86200,86300,86100,1705
|
|
20240726,112400,103907086500,86200,86200,86200,86100,827
|
|
20240726,112300,103835825400,86200,86200,86200,86100,436
|
|
20240726,112200,103798266200,86200,86000,86200,86000,3321
|
|
20240726,112100,103512349500,86100,86100,86100,86000,1954
|
|
20240726,112000,103344275200,86000,85900,86100,85900,4374
|
|
20240726,111900,102968129100,85900,85900,86000,85900,293
|
|
20240726,111800,102942945300,85900,86000,86000,85900,319
|
|
20240726,111700,102915523400,86000,86000,86000,85900,1010
|
|
20240726,111600,102828679900,85900,86000,86000,85900,1127
|
|
20240726,111500,102731769800,86000,86000,86000,85900,2561
|
|
20240726,111400,102511575300,86000,85900,86000,85800,6081
|
|
20240726,111300,101988879700,85900,85800,85900,85800,390
|
|
20240726,111200,101955386200,85900,85800,85900,85700,1639
|
|
20240726,111100,101814759000,85800,85800,86000,85700,12820
|
|
20240726,111000,100713004300,85800,85800,85900,85700,3019
|
|
20240726,110900,100453964600,85700,85900,85900,85700,3364
|
|
20240726,110800,100165383100,85800,85900,85900,85800,1175
|
|
20240726,110700,100064550800,85900,85900,85900,85800,742
|
|
20240726,110600,100000869700,85800,85900,85900,85800,1313
|
|
20240726,110500,99888191100,85900,86000,86000,85800,7054
|
|
20240726,110400,99282467400,85900,85900,86000,85900,1080
|
|
20240726,110300,99189673400,86000,86100,86100,85900,8383
|
|
20240726,110200,98468750200,86100,86000,86100,86000,889
|
|
20240726,110100,98392227700,86100,86200,86200,86000,5080
|
|
20240726,110000,97954537100,86300,86200,86300,86200,680
|
|
20240726,105900,97895879100,86200,86200,86400,86100,2299
|
|
20240726,105800,97697604300,86200,86300,86400,86100,3645
|
|
20240726,105700,97383506100,86400,86300,86400,86200,1419
|
|
20240726,105600,97261065400,86300,86200,86300,86000,10057
|
|
20240726,105500,96394833800,86200,86100,86200,86100,778
|
|
20240726,105400,96327800800,86200,86100,86200,86100,3499
|
|
20240726,105300,96026200100,86100,86200,86200,86100,811
|
|
20240726,105200,95956348400,86100,86200,86300,86100,1486
|
|
20240726,105100,95828288800,86200,86300,86300,86200,985
|
|
20240726,105000,95743363000,86200,86300,86300,86100,6757
|
|
20240726,104900,95160670400,86400,86300,86400,86300,1554
|
|
20240726,104800,95026503000,86400,86400,86400,86300,1464
|
|
20240726,104700,94900089100,86300,86300,86400,86300,2014
|
|
20240726,104600,94726165600,86300,86500,86500,86100,6477
|
|
20240726,104500,94167189500,86500,86400,86500,86400,3025
|
|
20240726,104400,93905788600,86300,86400,86400,86300,3737
|
|
20240726,104300,93582976400,86500,86400,86500,86300,4351
|
|
20240726,104200,93206978000,86400,86300,86500,86300,5248
|
|
20240726,104100,92753612300,86300,86500,86600,86200,18048
|
|
20240726,104000,91194455500,86500,86600,86600,86500,452
|
|
20240726,103900,91155329300,86600,86600,86600,86500,532
|
|
20240726,103800,91109260800,86500,86600,86600,86500,1163
|
|
20240726,103700,91008648500,86500,86500,86600,86500,382
|
|
20240726,103600,90975591400,86500,86400,86600,86400,3711
|
|
20240726,103500,90654579100,86400,86600,86600,86400,7295
|
|
20240726,103400,90023610000,86600,86500,86600,86500,599
|
|
20240726,103300,89971789700,86500,86600,86600,86500,1696
|
|
20240726,103200,89824933500,86600,86600,86600,86500,207
|
|
20240726,103100,89807013700,86500,86500,86600,86500,1347
|
|
20240726,103000,89690379300,86600,86700,86700,86500,3067
|
|
20240726,102900,89424765100,86600,86600,86600,86500,3071
|
|
20240726,102800,89158827400,86600,86600,86600,86400,12750
|
|
20240726,102700,88055825100,86600,86900,86900,86600,4635
|
|
20240726,102600,87653391100,86900,86500,86900,86500,10959
|
|
20240726,102500,86704114800,86500,86500,86500,86400,1642
|
|
20240726,102400,86562095700,86500,86400,86500,86400,952
|
|
20240726,102300,86479763900,86400,86700,86800,86300,12651
|
|
20240726,102200,85384348100,86800,86700,86900,86700,1524
|
|
20240726,102100,85252094200,86800,86700,87000,86700,8191
|
|
20240726,102000,84540821900,86800,86600,86800,86600,4570
|
|
20240726,101900,84144534500,86600,86800,86800,86600,6787
|
|
20240726,101800,83556052200,86800,86600,86800,86600,6085
|
|
20240726,101700,83028409300,86600,86700,86800,86600,11267
|
|
20240726,101600,82051518900,86600,86600,86700,86500,1644
|
|
20240726,101500,81909147200,86500,86500,86600,86400,5343
|
|
20240726,101400,81446824100,86500,86300,86500,86300,6703
|
|
20240726,101300,80867503600,86400,86200,86400,86100,8542
|
|
20240726,101200,80131094700,86100,86400,86400,86100,8789
|
|
20240726,101100,79373036700,86300,86300,86400,86300,1902
|
|
20240726,101000,79208800300,86300,86500,86600,86300,12118
|
|
20240726,100900,78160996100,86600,86600,86600,86500,2140
|
|
20240726,100800,77975698600,86500,86500,86600,86500,3876
|
|
20240726,100700,77640075200,86600,86400,86600,86400,6648
|
|
20240726,100600,77064859400,86500,86400,86500,86300,5576
|
|
20240726,100500,76583043300,86300,86400,86400,86300,1556
|
|
20240726,100400,76448670400,86300,86400,86400,86300,2063
|
|
20240726,100300,76270476300,86300,86400,86400,86300,1691
|
|
20240726,100200,76124398800,86400,86400,86400,86300,1911
|
|
20240726,100100,75959338300,86300,86300,86400,86200,1689
|
|
20240726,100000,75813554600,86200,86600,86600,86200,17067
|
|
20240726,095900,74339318200,86500,86500,86600,86400,1557
|
|
20240726,095800,74204650600,86400,86400,86500,86300,5160
|
|
20240726,095700,73758741400,86400,86400,86500,86300,7624
|
|
20240726,095600,73099840900,86300,86500,86500,86300,2305
|
|
20240726,095500,72900809200,86400,86700,86700,86400,4269
|
|
20240726,095400,72531355300,86600,86500,86700,86500,6078
|
|
20240726,095300,72004877000,86500,86500,86600,86300,9679
|
|
20240726,095200,71167867200,86600,86700,86800,86500,7813
|
|
20240726,095100,70490989100,86700,86700,86800,86700,5453
|
|
20240726,095000,70018029900,86800,86800,86800,86700,3795
|
|
20240726,094900,69688994000,86700,86800,86900,86700,8496
|
|
20240726,094800,68951857900,86800,87100,87200,86800,11439
|
|
20240726,094700,67956277800,87100,87600,87600,87100,12427
|
|
20240726,094600,66870457200,87500,87500,87700,87500,10820
|
|
20240726,094500,65922641500,87500,87600,87600,87500,2587
|
|
20240726,094400,65696088800,87600,87400,87600,87400,6655
|
|
20240726,094300,65113857100,87400,87600,87700,87400,9943
|
|
20240726,094200,64243002400,87600,87400,87700,87400,11148
|
|
20240726,094100,63267337500,87400,87700,87700,87400,18194
|
|
20240726,094000,61673803500,87700,87600,87700,87600,2960
|
|
20240726,093900,61414447100,87700,87500,87700,87500,10824
|
|
20240726,093800,60466213900,87500,87500,87600,87500,5759
|
|
20240726,093700,59962092500,87600,87600,87600,87500,2095
|
|
20240726,093600,59778639700,87600,87400,87600,87300,7121
|
|
20240726,093500,59156248400,87300,87600,87700,87300,19487
|
|
20240726,093400,57451207300,87600,87400,87700,87400,10665
|
|
20240726,093300,56517755300,87400,87600,87800,87400,14361
|
|
20240726,093200,55259141500,87500,87600,87800,87500,29226
|
|
20240726,093100,52697316400,87700,87500,87700,87500,16602
|
|
20240726,093000,51242928400,87600,87200,87600,87200,18610
|
|
20240726,092900,49615999000,87200,87400,87500,87100,21207
|
|
20240726,092800,47763048900,87400,86800,87400,86800,51160
|
|
20240726,092700,43307732200,86800,86900,87000,86700,12492
|
|
20240726,092600,42222920300,86900,86900,87000,86800,6283
|
|
20240726,092500,41676799600,86800,86800,87000,86800,22055
|
|
20240726,092400,39760217300,86800,86800,86900,86700,19613
|
|
20240726,092300,38058210000,86800,86800,86900,86800,3254
|
|
20240726,092200,37775572200,86800,86700,86900,86700,9669
|
|
20240726,092100,36936331100,86700,86700,86800,86600,5853
|
|
20240726,092000,36428749300,86600,86500,86600,86200,30601
|
|
20240726,091900,33782598800,86500,86400,86600,86400,23014
|
|
20240726,091800,31791986300,86400,86300,86500,86200,14684
|
|
20240726,091700,30523829900,86200,86000,86300,86000,7869
|
|
20240726,091600,29845731300,86100,85800,86200,85800,11544
|
|
20240726,091500,28852622600,85800,85800,85900,85800,3795
|
|
20240726,091400,28526908500,85800,85900,86000,85800,10471
|
|
20240726,091300,27627608600,86000,86400,86400,85900,9943
|
|
20240726,091200,26771170700,86300,86200,86400,86100,6545
|
|
20240726,091100,26206638700,86200,86100,86400,86000,15396
|
|
20240726,091000,24878963100,86000,86500,86600,86000,20578
|
|
20240726,090900,23101529300,86600,86300,86600,86200,44357
|
|
20240726,090800,19268489400,86200,86300,86300,86200,6472
|
|
20240726,090700,18710189300,86300,86300,86300,86200,6635
|
|
20240726,090600,18138002900,86300,86000,86300,86000,10568
|
|
20240726,090500,17227912600,86000,86200,86400,86000,26625
|
|
20240726,090400,14932917800,86300,85700,86300,85700,46271
|
|
20240726,090300,10953066300,85800,85400,85800,85400,49620
|
|
20240726,090200,6706639600,85400,85200,85400,85100,16964
|
|
20240726,090100,5261140600,85200,85100,85400,85100,21263
|
|
20240726,090000,3448032200,85100,85100,85300,84900,40486
|