577 lines
28 KiB
CSV
577 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240726,183400,1356083550,2570,2570,2570,2570,12546
|
|
20240726,183300,1356083550,2570,2570,2570,2570,0
|
|
20240726,183200,1356083550,2570,2570,2570,2570,0
|
|
20240726,183100,1356083550,2570,2570,2570,2570,0
|
|
20240726,183000,1356083550,2570,2570,2570,2570,0
|
|
20240726,182900,1356083550,2570,2570,2570,2570,0
|
|
20240726,182800,1356083550,2570,2570,2570,2570,0
|
|
20240726,182700,1356083550,2570,2570,2570,2570,0
|
|
20240726,182600,1356083550,2570,2570,2570,2570,0
|
|
20240726,182500,1356083550,2570,2570,2570,2570,0
|
|
20240726,182400,1356083550,2570,2570,2570,2570,0
|
|
20240726,182300,1356083550,2570,2570,2570,2570,0
|
|
20240726,182200,1356083550,2570,2570,2570,2570,0
|
|
20240726,182100,1356083550,2570,2570,2570,2570,0
|
|
20240726,182000,1356083550,2570,2570,2570,2570,0
|
|
20240726,181900,1356083550,2570,2570,2570,2570,0
|
|
20240726,181800,1356083550,2570,2570,2570,2570,0
|
|
20240726,181700,1356083550,2570,2570,2570,2570,0
|
|
20240726,181600,1356083550,2570,2570,2570,2570,0
|
|
20240726,181500,1356083550,2570,2570,2570,2570,0
|
|
20240726,181400,1356083550,2570,2570,2570,2570,0
|
|
20240726,181300,1356083550,2570,2570,2570,2570,0
|
|
20240726,181200,1356083550,2570,2570,2570,2570,0
|
|
20240726,181100,1356083550,2570,2570,2570,2570,0
|
|
20240726,181000,1356083550,2570,2570,2570,2570,0
|
|
20240726,180900,1356083550,2570,2570,2570,2570,0
|
|
20240726,180800,1356083550,2570,2570,2570,2570,0
|
|
20240726,180700,1356083550,2570,2570,2570,2570,0
|
|
20240726,180600,1356083550,2570,2570,2570,2570,0
|
|
20240726,180500,1356083550,2570,2570,2570,2570,0
|
|
20240726,180400,1356083550,2570,2570,2570,2570,12546
|
|
20240726,180300,1356083550,2570,2570,2570,2570,0
|
|
20240726,180200,1356083550,2570,2570,2570,2570,0
|
|
20240726,180100,1356083550,2570,2570,2570,2570,0
|
|
20240726,180000,1356083550,2570,2570,2570,2570,0
|
|
20240726,175900,1356083550,2570,2570,2570,2570,0
|
|
20240726,175800,1356083550,2570,2570,2570,2570,0
|
|
20240726,175700,1356083550,2570,2570,2570,2570,0
|
|
20240726,175600,1356083550,2570,2570,2570,2570,0
|
|
20240726,175500,1356083550,2570,2570,2570,2570,0
|
|
20240726,175400,1356083550,2570,2570,2570,2570,0
|
|
20240726,175300,1356083550,2570,2570,2570,2570,0
|
|
20240726,175200,1356083550,2570,2570,2570,2570,0
|
|
20240726,175100,1356083550,2570,2570,2570,2570,0
|
|
20240726,175000,1356083550,2570,2570,2570,2570,0
|
|
20240726,174900,1356083550,2570,2570,2570,2570,0
|
|
20240726,174800,1356083550,2570,2570,2570,2570,0
|
|
20240726,174700,1356083550,2570,2570,2570,2570,0
|
|
20240726,174600,1356083550,2570,2570,2570,2570,0
|
|
20240726,174500,1356083550,2570,2570,2570,2570,0
|
|
20240726,174400,1356083550,2570,2570,2570,2570,0
|
|
20240726,174300,1356083550,2570,2570,2570,2570,0
|
|
20240726,174200,1356083550,2570,2570,2570,2570,0
|
|
20240726,174100,1356083550,2570,2570,2570,2570,0
|
|
20240726,174000,1356083550,2570,2570,2570,2570,0
|
|
20240726,173900,1356083550,2570,2570,2570,2570,0
|
|
20240726,173800,1356083550,2570,2570,2570,2570,0
|
|
20240726,173700,1356083550,2570,2570,2570,2570,0
|
|
20240726,173600,1356083550,2570,2570,2570,2570,0
|
|
20240726,173500,1356083550,2570,2570,2570,2570,0
|
|
20240726,173400,1356083550,2570,2570,2570,2570,12546
|
|
20240726,173300,1356083550,2570,2570,2570,2570,0
|
|
20240726,173200,1356083550,2570,2570,2570,2570,0
|
|
20240726,173100,1356083550,2570,2570,2570,2570,0
|
|
20240726,173000,1356083550,2570,2570,2570,2570,0
|
|
20240726,172900,1356083550,2570,2570,2570,2570,0
|
|
20240726,172800,1356083550,2570,2570,2570,2570,0
|
|
20240726,172700,1356083550,2570,2570,2570,2570,0
|
|
20240726,172600,1356083550,2570,2570,2570,2570,0
|
|
20240726,172500,1356083550,2570,2570,2570,2570,0
|
|
20240726,172400,1356083550,2570,2570,2570,2570,0
|
|
20240726,172300,1356083550,2570,2570,2570,2570,0
|
|
20240726,172200,1356083550,2570,2570,2570,2570,0
|
|
20240726,172100,1356083550,2570,2570,2570,2570,0
|
|
20240726,172000,1356083550,2570,2570,2570,2570,0
|
|
20240726,171900,1356083550,2570,2570,2570,2570,0
|
|
20240726,171800,1356083550,2570,2570,2570,2570,0
|
|
20240726,171700,1356083550,2570,2570,2570,2570,0
|
|
20240726,171600,1356083550,2570,2570,2570,2570,0
|
|
20240726,171500,1356083550,2570,2570,2570,2570,0
|
|
20240726,171400,1356083550,2570,2570,2570,2570,0
|
|
20240726,171300,1356083550,2570,2570,2570,2570,0
|
|
20240726,171200,1356083550,2570,2570,2570,2570,0
|
|
20240726,171100,1356083550,2570,2570,2570,2570,0
|
|
20240726,171000,1356083550,2570,2570,2570,2570,0
|
|
20240726,170900,1356083550,2570,2570,2570,2570,0
|
|
20240726,170800,1356083550,2570,2570,2570,2570,0
|
|
20240726,170700,1356083550,2570,2570,2570,2570,0
|
|
20240726,170600,1356083550,2570,2570,2570,2570,0
|
|
20240726,170500,1356083550,2570,2570,2570,2570,0
|
|
20240726,170400,1356083550,2570,2570,2570,2570,12546
|
|
20240726,170300,1356083550,2570,2570,2570,2570,0
|
|
20240726,170200,1356083550,2570,2570,2570,2570,0
|
|
20240726,170100,1356083550,2570,2570,2570,2570,0
|
|
20240726,170000,1356083550,2570,2570,2570,2570,0
|
|
20240726,165900,1356083550,2570,2570,2570,2570,0
|
|
20240726,165800,1356083550,2570,2570,2570,2570,0
|
|
20240726,165700,1356083550,2570,2570,2570,2570,0
|
|
20240726,165600,1356083550,2570,2570,2570,2570,0
|
|
20240726,165500,1356083550,2570,2570,2570,2570,0
|
|
20240726,165400,1356083550,2570,2570,2570,2570,0
|
|
20240726,165300,1356083550,2570,2570,2570,2570,0
|
|
20240726,165200,1356083550,2570,2570,2570,2570,0
|
|
20240726,165100,1356083550,2570,2570,2570,2570,0
|
|
20240726,165000,1356083550,2570,2570,2570,2570,0
|
|
20240726,164900,1356083550,2570,2570,2570,2570,0
|
|
20240726,164800,1356083550,2570,2570,2570,2570,0
|
|
20240726,164700,1356083550,2570,2570,2570,2570,0
|
|
20240726,164600,1356083550,2570,2570,2570,2570,0
|
|
20240726,164500,1356083550,2570,2570,2570,2570,0
|
|
20240726,164400,1356083550,2570,2570,2570,2570,0
|
|
20240726,164300,1356083550,2570,2570,2570,2570,0
|
|
20240726,164200,1356083550,2570,2570,2570,2570,0
|
|
20240726,164100,1356083550,2570,2570,2570,2570,0
|
|
20240726,164000,1356083550,2570,2570,2570,2570,0
|
|
20240726,163900,1356083550,2570,2570,2570,2570,0
|
|
20240726,163800,1356083550,2570,2570,2570,2570,0
|
|
20240726,163700,1356083550,2570,2570,2570,2570,0
|
|
20240726,163600,1356083550,2570,2570,2570,2570,0
|
|
20240726,163500,1356083550,2570,2570,2570,2570,0
|
|
20240726,163400,1356083550,2570,2570,2570,2570,12546
|
|
20240726,163300,1356083550,2570,2570,2570,2570,0
|
|
20240726,163200,1356083550,2570,2570,2570,2570,0
|
|
20240726,163100,1356083550,2570,2570,2570,2570,0
|
|
20240726,163000,1356083550,2570,2570,2570,2570,0
|
|
20240726,162900,1356083550,2570,2570,2570,2570,0
|
|
20240726,162800,1356083550,2570,2570,2570,2570,0
|
|
20240726,162700,1356083550,2570,2570,2570,2570,0
|
|
20240726,162600,1356083550,2570,2570,2570,2570,0
|
|
20240726,162500,1356083550,2570,2570,2570,2570,0
|
|
20240726,162400,1356083550,2570,2570,2570,2570,0
|
|
20240726,162300,1356083550,2570,2570,2570,2570,0
|
|
20240726,162200,1356083550,2570,2570,2570,2570,0
|
|
20240726,162100,1356083550,2570,2570,2570,2570,0
|
|
20240726,162000,1356083550,2570,2570,2570,2570,0
|
|
20240726,161900,1356083550,2570,2570,2570,2570,0
|
|
20240726,161800,1356083550,2570,2570,2570,2570,0
|
|
20240726,161700,1356083550,2570,2570,2570,2570,0
|
|
20240726,161600,1356083550,2570,2570,2570,2570,0
|
|
20240726,161500,1356083550,2570,2570,2570,2570,0
|
|
20240726,161400,1356083550,2570,2570,2570,2570,0
|
|
20240726,161300,1356083550,2570,2570,2570,2570,0
|
|
20240726,161200,1356083550,2570,2570,2570,2570,0
|
|
20240726,161100,1356083550,2570,2570,2570,2570,0
|
|
20240726,161000,1356083550,2570,2570,2570,2570,0
|
|
20240726,160900,1356083550,2570,2570,2570,2570,0
|
|
20240726,160800,1356083550,2570,2570,2570,2570,0
|
|
20240726,160700,1356083550,2570,2570,2570,2570,0
|
|
20240726,160600,1356083550,2570,2570,2570,2570,0
|
|
20240726,160500,1356083550,2570,2570,2570,2570,0
|
|
20240726,160400,1356083550,2570,2570,2570,2570,12546
|
|
20240726,160300,1356083550,2570,2570,2570,2570,0
|
|
20240726,160200,1356083550,2570,2570,2570,2570,0
|
|
20240726,160100,1356083550,2570,2570,2570,2570,0
|
|
20240726,160000,1356083550,2570,2570,2570,2570,0
|
|
20240726,155900,1356083550,2570,2570,2570,2570,0
|
|
20240726,155800,1356083550,2570,2570,2570,2570,0
|
|
20240726,155700,1356083550,2570,2570,2570,2570,0
|
|
20240726,155600,1356083550,2570,2570,2570,2570,0
|
|
20240726,155500,1356083550,2570,2570,2570,2570,0
|
|
20240726,155400,1356083550,2570,2570,2570,2570,0
|
|
20240726,155300,1356083550,2570,2570,2570,2570,0
|
|
20240726,155200,1356083550,2570,2570,2570,2570,0
|
|
20240726,155100,1356083550,2570,2570,2570,2570,0
|
|
20240726,155000,1356083550,2570,2570,2570,2570,0
|
|
20240726,154900,1356083550,2570,2570,2570,2570,0
|
|
20240726,154800,1356083550,2570,2570,2570,2570,0
|
|
20240726,154700,1356083550,2570,2570,2570,2570,0
|
|
20240726,154600,1356083550,2570,2570,2570,2570,0
|
|
20240726,154500,1356083550,2570,2570,2570,2570,0
|
|
20240726,154400,1356083550,2570,2570,2570,2570,0
|
|
20240726,154300,1356083550,2570,2570,2570,2570,0
|
|
20240726,154200,1356083550,2570,2570,2570,2570,0
|
|
20240726,154100,1356083550,2570,2570,2570,2570,0
|
|
20240726,154000,1356083550,2570,2570,2570,2570,0
|
|
20240726,153900,1356083550,2570,2570,2570,2570,0
|
|
20240726,153800,1356083550,2570,2570,2570,2570,0
|
|
20240726,153700,1356083550,2570,2570,2570,2570,0
|
|
20240726,153600,1356083550,2570,2570,2570,2570,0
|
|
20240726,153500,1356083550,2570,2570,2570,2570,0
|
|
20240726,153400,1356083550,2570,2570,2570,2570,12546
|
|
20240726,153300,1356083550,2570,2570,2570,2570,0
|
|
20240726,153200,1356083550,2570,2570,2570,2570,0
|
|
20240726,153100,1356083550,2570,2570,2570,2570,0
|
|
20240726,153000,1356083550,2570,2570,2570,2570,12546
|
|
20240726,152900,1323840330,2570,2570,2570,2570,0
|
|
20240726,152800,1323840330,2570,2570,2570,2570,0
|
|
20240726,152700,1323840330,2570,2570,2570,2570,0
|
|
20240726,152600,1323840330,2570,2570,2570,2570,0
|
|
20240726,152500,1323840330,2570,2570,2570,2570,0
|
|
20240726,152400,1323840330,2570,2570,2570,2570,0
|
|
20240726,152300,1323840330,2570,2570,2570,2570,0
|
|
20240726,152200,1323840330,2570,2570,2570,2570,0
|
|
20240726,152100,1323840330,2570,2570,2570,2570,0
|
|
20240726,152000,1323840330,2570,2570,2570,2570,0
|
|
20240726,151900,1323840330,2570,2575,2575,2570,2826
|
|
20240726,151800,1316563625,2575,2575,2575,2575,129
|
|
20240726,151700,1316231450,2570,2570,2570,2570,414
|
|
20240726,151600,1315167470,2565,2575,2575,2565,19
|
|
20240726,151500,1315118635,2575,2565,2575,2565,10811
|
|
20240726,151400,1287333455,2570,2565,2570,2565,1028
|
|
20240726,151300,1284696440,2565,2550,2565,2550,8740
|
|
20240726,151200,1262344525,2550,2555,2560,2550,2774
|
|
20240726,151100,1255270805,2560,2560,2560,2550,501
|
|
20240726,151000,1253990525,2550,2565,2565,2550,5630
|
|
20240726,150900,1239613110,2555,2560,2565,2555,1833
|
|
20240726,150800,1234920665,2560,2560,2565,2555,223
|
|
20240726,150700,1234349770,2560,2560,2560,2560,0
|
|
20240726,150600,1234349770,2560,2560,2560,2560,0
|
|
20240726,150500,1234349770,2560,2555,2565,2555,143
|
|
20240726,150400,1233984170,2555,2560,2570,2555,11559
|
|
20240726,150300,1204382345,2570,2570,2570,2570,1
|
|
20240726,150200,1204379775,2570,2560,2570,2560,82
|
|
20240726,150100,1204169835,2570,2565,2570,2560,2231
|
|
20240726,150000,1198453735,2570,2570,2570,2570,0
|
|
20240726,145900,1198453735,2570,2570,2570,2570,0
|
|
20240726,145800,1198453735,2570,2565,2570,2560,21
|
|
20240726,145700,1198399810,2565,2565,2565,2560,495
|
|
20240726,145600,1197132085,2565,2565,2565,2560,1378
|
|
20240726,145500,1193598190,2565,2560,2565,2560,664
|
|
20240726,145400,1191898060,2565,2560,2565,2560,145
|
|
20240726,145300,1191526145,2555,2555,2555,2555,1
|
|
20240726,145200,1191523590,2565,2565,2565,2565,100
|
|
20240726,145100,1191267090,2565,2560,2565,2560,2
|
|
20240726,145000,1191261965,2550,2565,2565,2550,7
|
|
20240726,144900,1191244040,2565,2565,2565,2565,4
|
|
20240726,144800,1191233780,2565,2550,2565,2550,887
|
|
20240726,144700,1188958650,2565,2565,2565,2565,310
|
|
20240726,144600,1188163500,2565,2565,2565,2565,0
|
|
20240726,144500,1188163500,2565,2565,2565,2565,87
|
|
20240726,144400,1187940345,2565,2565,2565,2550,406
|
|
20240726,144300,1186901960,2565,2565,2565,2565,0
|
|
20240726,144200,1186901960,2565,2560,2565,2550,1543
|
|
20240726,144100,1182960880,2565,2565,2565,2565,0
|
|
20240726,144000,1182960880,2565,2565,2565,2565,15
|
|
20240726,143900,1182922405,2565,2555,2565,2555,162
|
|
20240726,143800,1182508420,2550,2550,2555,2550,313
|
|
20240726,143700,1181710240,2555,2555,2555,2555,0
|
|
20240726,143600,1181710240,2555,2550,2555,2550,79
|
|
20240726,143500,1181508420,2555,2550,2560,2550,708
|
|
20240726,143400,1179699445,2560,2560,2560,2560,2
|
|
20240726,143300,1179694325,2555,2555,2555,2555,12993
|
|
20240726,143200,1146497210,2550,2555,2555,2550,4
|
|
20240726,143100,1146487000,2565,2550,2565,2550,419
|
|
20240726,143000,1145418530,2555,2570,2570,2555,490
|
|
20240726,142900,1144164180,2575,2570,2575,2570,863
|
|
20240726,142800,1141946260,2570,2565,2570,2565,18
|
|
20240726,142700,1141900025,2570,2560,2570,2560,6
|
|
20240726,142600,1141884635,2575,2560,2575,2560,793
|
|
20240726,142500,1139846670,2560,2560,2560,2560,650
|
|
20240726,142400,1138182670,2560,2560,2560,2560,0
|
|
20240726,142300,1138182670,2560,2560,2560,2560,1
|
|
20240726,142200,1138180110,2555,2555,2555,2555,660
|
|
20240726,142100,1136493810,2570,2560,2570,2560,104
|
|
20240726,142000,1136227550,2580,2575,2580,2575,10
|
|
20240726,141900,1136201755,2585,2555,2585,2555,3564
|
|
20240726,141800,1127067565,2555,2555,2555,2555,37
|
|
20240726,141700,1126973030,2555,2555,2555,2550,103
|
|
20240726,141600,1126710365,2555,2555,2565,2555,383
|
|
20240726,141500,1125731785,2565,2565,2565,2565,0
|
|
20240726,141400,1125731785,2565,2555,2565,2555,13
|
|
20240726,141300,1125698455,2565,2560,2565,2560,5
|
|
20240726,141200,1125685645,2550,2555,2555,2550,642
|
|
20240726,141100,1124046860,2555,2555,2555,2555,690
|
|
20240726,141000,1122283910,2550,2550,2550,2550,801
|
|
20240726,140900,1120241360,2550,2555,2565,2550,988
|
|
20240726,140800,1117715385,2560,2560,2560,2560,476
|
|
20240726,140700,1116496825,2565,2565,2570,2565,1998
|
|
20240726,140600,1111367335,2565,2560,2565,2560,316
|
|
20240726,140500,1110557055,2560,2560,2560,2560,1
|
|
20240726,140400,1110554495,2560,2560,2560,2555,612
|
|
20240726,140300,1108990740,2565,2565,2565,2560,4
|
|
20240726,140200,1108980490,2560,2560,2560,2560,407
|
|
20240726,140100,1107938570,2575,2560,2585,2560,652
|
|
20240726,140000,1106268835,2560,2555,2560,2555,641
|
|
20240726,135900,1104628885,2550,2550,2550,2550,318
|
|
20240726,135800,1103817985,2555,2555,2555,2555,0
|
|
20240726,135700,1103817985,2555,2555,2555,2555,87
|
|
20240726,135600,1103595700,2555,2560,2560,2555,65
|
|
20240726,135500,1103429560,2560,2555,2560,2555,288
|
|
20240726,135400,1102693710,2550,2550,2555,2550,1025
|
|
20240726,135300,1100074960,2550,2550,2550,2550,61
|
|
20240726,135200,1099919410,2550,2550,2555,2550,55
|
|
20240726,135100,1099779150,2550,2550,2550,2550,351
|
|
20240726,135000,1098884100,2550,2550,2550,2550,197
|
|
20240726,134900,1098381750,2555,2555,2555,2555,87
|
|
20240726,134800,1098159465,2550,2555,2555,2550,638
|
|
20240726,134700,1096532270,2555,2555,2555,2555,0
|
|
20240726,134600,1096532270,2555,2555,2555,2555,0
|
|
20240726,134500,1096532270,2555,2555,2555,2555,0
|
|
20240726,134400,1096532270,2555,2555,2555,2555,1
|
|
20240726,134300,1096529715,2550,2560,2560,2550,4200
|
|
20240726,134200,1085814025,2560,2560,2560,2560,456
|
|
20240726,134100,1084646665,2560,2560,2560,2560,30
|
|
20240726,134000,1084569865,2565,2565,2565,2565,300
|
|
20240726,133900,1083800365,2555,2555,2555,2555,129
|
|
20240726,133800,1083470770,2560,2560,2560,2560,408
|
|
20240726,133700,1082426290,2565,2565,2565,2565,397
|
|
20240726,133600,1081407985,2560,2560,2560,2560,1
|
|
20240726,133500,1081405425,2560,2560,2560,2560,154
|
|
20240726,133400,1081011185,2560,2560,2560,2555,2326
|
|
20240726,133300,1075057285,2560,2560,2560,2560,215
|
|
20240726,133200,1074506885,2575,2575,2575,2575,0
|
|
20240726,133100,1074506885,2575,2575,2575,2575,0
|
|
20240726,133000,1074506885,2575,2575,2575,2575,0
|
|
20240726,132900,1074506885,2575,2560,2575,2560,586
|
|
20240726,132800,1073006695,2560,2560,2560,2560,132
|
|
20240726,132700,1072668775,2575,2575,2575,2575,0
|
|
20240726,132600,1072668775,2575,2575,2575,2575,6
|
|
20240726,132500,1072653325,2575,2560,2575,2560,12
|
|
20240726,132400,1072622575,2560,2565,2565,2560,430
|
|
20240726,132300,1071521375,2575,2560,2575,2560,90
|
|
20240726,132200,1071289795,2580,2580,2580,2580,0
|
|
20240726,132100,1071289795,2580,2580,2580,2580,0
|
|
20240726,132000,1071289795,2580,2570,2580,2565,1185
|
|
20240726,131900,1068249050,2585,2575,2585,2575,1338
|
|
20240726,131800,1064803690,2580,2590,2590,2580,205
|
|
20240726,131700,1064274755,2575,2590,2590,2575,2473
|
|
20240726,131600,1057873930,2590,2590,2595,2590,621
|
|
20240726,131500,1056263040,2595,2575,2595,2575,4892
|
|
20240726,131400,1043646985,2575,2580,2580,2570,1027
|
|
20240726,131300,1041002920,2575,2575,2575,2575,0
|
|
20240726,131200,1041002920,2575,2575,2580,2570,930
|
|
20240726,131100,1038611555,2575,2580,2580,2575,1392
|
|
20240726,131000,1035023205,2585,2585,2585,2585,0
|
|
20240726,130900,1035023205,2585,2585,2585,2585,178
|
|
20240726,130800,1034563075,2585,2585,2585,2585,6
|
|
20240726,130700,1034547565,2590,2585,2590,2585,4
|
|
20240726,130600,1034537215,2580,2580,2580,2580,0
|
|
20240726,130500,1034537215,2580,2580,2580,2580,1
|
|
20240726,130400,1034534635,2580,2580,2580,2580,0
|
|
20240726,130300,1034534635,2580,2585,2585,2580,4695
|
|
20240726,130200,1022400565,2585,2585,2585,2585,3135
|
|
20240726,130100,1014296590,2590,2595,2595,2590,148
|
|
20240726,130000,1013912975,2595,2595,2595,2595,25
|
|
20240726,125900,1013848100,2595,2595,2595,2595,10
|
|
20240726,125800,1013822150,2595,2595,2595,2595,30
|
|
20240726,125700,1013744300,2600,2600,2600,2600,165
|
|
20240726,125600,1013315300,2600,2595,2600,2595,544
|
|
20240726,125500,1011903615,2595,2595,2595,2595,753
|
|
20240726,125400,1009949580,2600,2595,2600,2595,543
|
|
20240726,125300,1008540485,2590,2595,2595,2590,2219
|
|
20240726,125200,1002784265,2595,2590,2595,2590,1544
|
|
20240726,125100,998781860,2590,2585,2590,2585,590
|
|
20240726,125000,997255175,2585,2595,2595,2585,1038
|
|
20240726,124900,994566970,2595,2590,2595,2590,3201
|
|
20240726,124800,986266310,2590,2590,2590,2590,600
|
|
20240726,124700,984712310,2585,2585,2585,2585,1050
|
|
20240726,124600,981998060,2580,2575,2580,2575,3176
|
|
20240726,124500,973819335,2575,2575,2575,2575,197
|
|
20240726,124400,973312060,2575,2580,2580,2575,265
|
|
20240726,124300,972629610,2585,2585,2585,2585,60
|
|
20240726,124200,972474510,2575,2585,2585,2575,1545
|
|
20240726,124100,968491275,2585,2585,2585,2585,326
|
|
20240726,124000,967648565,2580,2565,2580,2565,728
|
|
20240726,123900,965774995,2560,2565,2565,2560,304
|
|
20240726,123800,964996750,2555,2565,2565,2555,525
|
|
20240726,123700,963652165,2565,2570,2570,2565,3063
|
|
20240726,123600,955780570,2570,2570,2570,2570,50
|
|
20240726,123500,955652070,2570,2570,2570,2570,0
|
|
20240726,123400,955652070,2570,2570,2570,2570,0
|
|
20240726,123300,955652070,2570,2570,2570,2570,5
|
|
20240726,123200,955639220,2550,2550,2550,2550,0
|
|
20240726,123100,955639220,2550,2555,2570,2550,5056
|
|
20240726,123000,942742940,2555,2560,2560,2555,1101
|
|
20240726,122900,939924770,2565,2565,2565,2565,10
|
|
20240726,122800,939899120,2565,2560,2565,2560,158
|
|
20240726,122700,939494540,2560,2560,2560,2560,450
|
|
20240726,122600,938342540,2565,2560,2565,2560,1658
|
|
20240726,122500,934098055,2570,2570,2570,2570,5
|
|
20240726,122400,934085205,2570,2570,2570,2570,0
|
|
20240726,122300,934085205,2570,2555,2570,2550,659
|
|
20240726,122200,932402100,2570,2570,2570,2570,0
|
|
20240726,122100,932402100,2570,2570,2570,2570,5
|
|
20240726,122000,932389250,2565,2565,2565,2565,5645
|
|
20240726,121900,917909825,2570,2565,2570,2565,2404
|
|
20240726,121800,911743465,2570,2560,2570,2560,1328
|
|
20240726,121700,908337065,2570,2560,2570,2560,202
|
|
20240726,121600,907819925,2570,2570,2570,2570,0
|
|
20240726,121500,907819925,2570,2560,2570,2560,312
|
|
20240726,121400,907021175,2565,2565,2565,2565,1718
|
|
20240726,121300,902614505,2565,2565,2565,2565,1017
|
|
20240726,121200,900005900,2565,2565,2565,2565,0
|
|
20240726,121100,900005900,2565,2560,2565,2560,779
|
|
20240726,121000,898007865,2555,2555,2555,2555,343
|
|
20240726,120900,897131500,2560,2560,2560,2560,0
|
|
20240726,120800,897131500,2560,2560,2560,2560,522
|
|
20240726,120700,895795180,2575,2575,2575,2575,7
|
|
20240726,120600,895777155,2575,2575,2575,2575,0
|
|
20240726,120500,895777155,2575,2570,2575,2570,8
|
|
20240726,120400,895756560,2575,2570,2575,2570,257
|
|
20240726,120300,895096065,2565,2565,2565,2565,295
|
|
20240726,120200,894339390,2565,2565,2565,2565,0
|
|
20240726,120100,894339390,2565,2565,2565,2565,542
|
|
20240726,120000,892949160,2570,2565,2570,2565,934
|
|
20240726,115900,890548785,2570,2570,2570,2570,0
|
|
20240726,115800,890548785,2570,2570,2570,2570,0
|
|
20240726,115700,890548785,2570,2560,2570,2560,853
|
|
20240726,115600,888365095,2570,2570,2570,2570,26
|
|
20240726,115500,888298275,2570,2570,2570,2570,0
|
|
20240726,115400,888298275,2570,2570,2570,2570,0
|
|
20240726,115300,888298275,2570,2570,2570,2570,0
|
|
20240726,115200,888298275,2570,2570,2570,2570,0
|
|
20240726,115100,888298275,2570,2570,2570,2550,505
|
|
20240726,115000,887010470,2550,2550,2550,2550,120
|
|
20240726,114900,886704470,2570,2570,2570,2570,0
|
|
20240726,114800,886704470,2570,2560,2570,2550,2389
|
|
20240726,114700,880606120,2555,2555,2555,2555,751
|
|
20240726,114600,878687315,2555,2555,2555,2555,0
|
|
20240726,114500,878687315,2555,2565,2565,2545,547
|
|
20240726,114400,877293860,2570,2570,2570,2550,159
|
|
20240726,114300,876887230,2570,2570,2570,2570,40
|
|
20240726,114200,876784430,2570,2560,2570,2540,1915
|
|
20240726,114100,871893000,2570,2575,2575,2565,2611
|
|
20240726,114000,865176885,2585,2585,2585,2585,30
|
|
20240726,113900,865099335,2575,2575,2575,2575,1
|
|
20240726,113800,865096760,2575,2575,2575,2575,152
|
|
20240726,113700,864705360,2585,2575,2585,2575,3350
|
|
20240726,113600,856046610,2565,2565,2565,2565,4
|
|
20240726,113500,856036350,2580,2565,2580,2565,2546
|
|
20240726,113400,849481320,2555,2555,2555,2555,10
|
|
20240726,113300,849455770,2550,2565,2570,2530,8124
|
|
20240726,113200,828801050,2580,2580,2580,2580,0
|
|
20240726,113100,828801050,2580,2580,2580,2580,0
|
|
20240726,113000,828801050,2580,2570,2580,2570,46
|
|
20240726,112900,828682400,2580,2580,2580,2580,0
|
|
20240726,112800,828682400,2580,2575,2580,2565,4427
|
|
20240726,112700,817286835,2585,2585,2585,2585,20
|
|
20240726,112600,817235135,2585,2580,2585,2580,504
|
|
20240726,112500,815932305,2575,2580,2580,2575,60
|
|
20240726,112400,815777585,2580,2580,2580,2580,0
|
|
20240726,112300,815777585,2580,2585,2585,2575,127
|
|
20240726,112200,815450180,2580,2580,2585,2580,87
|
|
20240726,112100,815225710,2580,2575,2580,2575,1140
|
|
20240726,112000,812290080,2575,2580,2580,2575,553
|
|
20240726,111900,810863605,2580,2580,2580,2580,0
|
|
20240726,111800,810863605,2580,2570,2580,2570,62
|
|
20240726,111700,810704215,2580,2580,2580,2580,0
|
|
20240726,111600,810704215,2580,2580,2580,2580,100
|
|
20240726,111500,810446215,2570,2570,2570,2570,20
|
|
20240726,111400,810394815,2580,2585,2585,2570,73
|
|
20240726,111300,810206545,2585,2585,2585,2585,42
|
|
20240726,111200,810097975,2585,2585,2585,2575,1066
|
|
20240726,111100,807342525,2580,2580,2580,2580,2
|
|
20240726,111000,807337365,2580,2580,2580,2580,2577
|
|
20240726,110900,800688705,2580,2565,2580,2565,5
|
|
20240726,110800,800675865,2580,2570,2580,2570,621
|
|
20240726,110700,799076825,2565,2565,2565,2565,10
|
|
20240726,110600,799051175,2565,2565,2565,2565,839
|
|
20240726,110500,796899140,2575,2575,2575,2575,451
|
|
20240726,110400,795737815,2575,2575,2575,2575,1
|
|
20240726,110300,795735240,2575,2565,2575,2565,984
|
|
20240726,110200,793205615,2570,2570,2570,2570,522
|
|
20240726,110100,791864075,2570,2560,2570,2560,1021
|
|
20240726,110000,789250305,2555,2550,2555,2550,1862
|
|
20240726,105900,784500395,2555,2555,2555,2555,62
|
|
20240726,105800,784341985,2555,2555,2555,2555,40
|
|
20240726,105700,784239785,2545,2545,2545,2545,0
|
|
20240726,105600,784239785,2545,2555,2555,2545,375
|
|
20240726,105500,783285005,2545,2550,2555,2545,1079
|
|
20240726,105400,780538310,2545,2545,2545,2545,0
|
|
20240726,105300,780538310,2545,2550,2550,2545,186
|
|
20240726,105200,780064160,2550,2550,2550,2550,200
|
|
20240726,105100,779554160,2540,2545,2545,2540,41
|
|
20240726,105000,779449820,2550,2550,2550,2550,925
|
|
20240726,104900,777091070,2550,2545,2550,2540,1205
|
|
20240726,104800,774029175,2540,2545,2555,2540,3003
|
|
20240726,104700,766401535,2540,2540,2540,2540,300
|
|
20240726,104600,765639535,2545,2540,2545,2540,884
|
|
20240726,104500,763394030,2540,2540,2550,2540,700
|
|
20240726,104400,761615730,2540,2540,2545,2540,1748
|
|
20240726,104300,757175755,2550,2550,2550,2550,500
|
|
20240726,104200,755900755,2550,2550,2550,2545,62
|
|
20240726,104100,755742810,2550,2545,2550,2545,75
|
|
20240726,104000,755551565,2550,2555,2555,2550,40
|
|
20240726,103900,755449510,2540,2540,2540,2540,110
|
|
20240726,103800,755170110,2540,2550,2550,2540,31
|
|
20240726,103700,755091070,2550,2555,2555,2535,2371
|
|
20240726,103600,749063745,2550,2550,2550,2550,100
|
|
20240726,103500,748808745,2550,2550,2550,2545,691
|
|
20240726,103400,747046915,2550,2550,2550,2550,2
|
|
20240726,103300,747041815,2550,2550,2555,2550,311
|
|
20240726,103200,746248715,2550,2555,2555,2550,276
|
|
20240726,103100,745544865,2550,2570,2570,2550,2965
|
|
20240726,103000,737980270,2565,2570,2575,2565,1151
|
|
20240726,102900,735027745,2565,2565,2565,2555,686
|
|
20240726,102800,733271430,2565,2565,2565,2565,130
|
|
20240726,102700,732937980,2580,2580,2580,2580,5
|
|
20240726,102600,732925080,2580,2580,2580,2580,0
|
|
20240726,102500,732925080,2580,2580,2580,2580,100
|
|
20240726,102400,732667080,2565,2565,2565,2565,1023
|
|
20240726,102300,730043085,2565,2565,2565,2565,269
|
|
20240726,102200,729353100,2580,2565,2580,2565,1400
|
|
20240726,102100,725758070,2565,2565,2570,2560,2390
|
|
20240726,102000,719624675,2565,2570,2570,2565,1400
|
|
20240726,101900,716030125,2570,2570,2570,2570,1030
|
|
20240726,101800,713383025,2570,2580,2580,2570,322
|
|
20240726,101700,712554595,2590,2585,2590,2585,2
|
|
20240726,101600,712549420,2580,2575,2585,2570,2754
|
|
20240726,101500,705468095,2580,2580,2580,2580,1925
|
|
20240726,101400,700501595,2585,2590,2590,2585,110
|
|
20240726,101300,700217195,2595,2585,2595,2580,1601
|
|
20240726,101200,696079695,2595,2595,2595,2595,13
|
|
20240726,101100,696045960,2585,2595,2595,2585,9
|
|
20240726,101000,696022685,2595,2595,2595,2590,397
|
|
20240726,100900,694994400,2595,2600,2600,2595,1578
|
|
20240726,100800,690896610,2600,2590,2600,2590,2173
|
|
20240726,100700,685259995,2585,2595,2595,2585,2
|
|
20240726,100600,685254815,2585,2570,2585,2570,3608
|
|
20240726,100500,675960415,2580,2570,2580,2570,799
|
|
20240726,100400,673906975,2570,2570,2570,2570,600
|
|
20240726,100300,672364975,2580,2580,2580,2580,50
|
|
20240726,100200,672235975,2585,2585,2585,2585,107
|
|
20240726,100100,671959380,2590,2585,2590,2585,1520
|
|
20240726,100000,668025175,2585,2580,2585,2570,3912
|
|
20240726,095900,657932730,2580,2580,2580,2565,1434
|
|
20240726,095800,654250185,2580,2565,2580,2565,1864
|
|
20240726,095700,649459910,2580,2570,2580,2565,6317
|
|
20240726,095600,633253750,2570,2565,2575,2565,504
|
|
20240726,095500,631958360,2575,2560,2575,2560,46
|
|
20240726,095400,631840585,2560,2565,2565,2560,2436
|
|
20240726,095300,625595620,2575,2565,2575,2565,46
|
|
20240726,095200,625477620,2575,2565,2580,2565,89
|
|
20240726,095100,625248890,2575,2570,2575,2565,387
|
|
20240726,095000,624254370,2575,2570,2575,2570,17
|
|
20240726,094900,624210600,2580,2570,2580,2570,1223
|
|
20240726,094800,621065100,2570,2560,2570,2560,208
|
|
20240726,094700,620532060,2570,2560,2570,2560,2048
|
|
20240726,094600,615277325,2555,2550,2555,2550,421
|
|
20240726,094500,614203725,2560,2560,2560,2560,0
|
|
20240726,094400,614203725,2560,2555,2560,2545,1179
|
|
20240726,094300,611195950,2555,2555,2560,2545,1162
|
|
20240726,094200,608228750,2560,2565,2570,2555,1012
|
|
20240726,094100,605636665,2565,2560,2565,2560,1099
|
|
20240726,094000,602819230,2570,2550,2570,2550,1979
|
|
20240726,093900,597736210,2545,2545,2545,2545,875
|
|
20240726,093800,595509335,2545,2550,2550,2545,166
|
|
20240726,093700,595086115,2550,2545,2550,2535,1679
|
|
20240726,093600,590818135,2545,2550,2560,2545,3103
|
|
20240726,093500,582902155,2550,2560,2560,2550,12
|
|
20240726,093400,582871450,2560,2550,2560,2550,134
|
|
20240726,093300,582529735,2550,2555,2560,2550,2988
|
|
20240726,093200,574905145,2555,2555,2555,2550,1225
|
|
20240726,093100,571776075,2555,2550,2555,2550,1364
|
|
20240726,093000,568291965,2550,2545,2550,2520,21507
|
|
20240726,092900,513654975,2545,2555,2555,2545,8819
|
|
20240726,092800,491172340,2560,2555,2560,2555,69
|
|
20240726,092700,490996035,2555,2560,2560,2555,2903
|
|
20240726,092600,483578830,2555,2560,2560,2555,920
|
|
20240726,092500,481226700,2560,2560,2560,2555,9291
|
|
20240726,092400,457466740,2560,2565,2565,2560,4282
|
|
20240726,092300,446494430,2565,2560,2570,2560,1816
|
|
20240726,092200,441831655,2560,2565,2565,2560,1571
|
|
20240726,092100,437809685,2565,2560,2565,2560,41
|
|
20240726,092000,437704590,2565,2570,2570,2560,1609
|
|
20240726,091900,433584805,2570,2555,2570,2555,1219
|
|
20240726,091800,430470155,2555,2560,2565,2555,6847
|
|
20240726,091700,412955565,2560,2590,2590,2560,7624
|
|
20240726,091600,393421485,2590,2570,2590,2555,5931
|
|
20240726,091500,378227900,2565,2565,2565,2560,4680
|
|
20240726,091400,366234935,2565,2565,2570,2560,2756
|
|
20240726,091300,359165395,2565,2560,2570,2560,594
|
|
20240726,091200,357642795,2560,2580,2580,2560,4462
|
|
20240726,091100,346172435,2585,2590,2590,2585,235
|
|
20240726,091000,345564285,2590,2575,2590,2560,4242
|
|
20240726,090900,334672075,2570,2580,2590,2560,5737
|
|
20240726,090800,319929880,2565,2560,2585,2560,3538
|
|
20240726,090700,310825130,2560,2575,2575,2560,7940
|
|
20240726,090600,290471450,2575,2590,2590,2575,3369
|
|
20240726,090500,281768430,2590,2590,2590,2590,2646
|
|
20240726,090400,274915290,2590,2575,2590,2560,11388
|
|
20240726,090300,245556715,2570,2580,2580,2565,6812
|
|
20240726,090200,228042945,2575,2585,2590,2550,20577
|
|
20240726,090100,175317885,2550,2560,2590,2550,34845
|
|
20240726,090000,85943835,2560,2570,2570,2535,33257
|