659 lines
36 KiB
CSV
659 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240726,195600,102011457400,74800,74800,74800,74800,14894
|
|
20240726,195500,102011457400,74800,74800,74800,74800,0
|
|
20240726,195400,102011457400,74800,74800,74800,74800,0
|
|
20240726,195300,102011457400,74800,74800,74800,74800,0
|
|
20240726,195200,102011457400,74800,74800,74800,74800,0
|
|
20240726,195100,102011457400,74800,74800,74800,74800,0
|
|
20240726,195000,102011457400,74800,74800,74800,74800,0
|
|
20240726,194900,102011457400,74800,74800,74800,74800,0
|
|
20240726,194800,102011457400,74800,74800,74800,74800,0
|
|
20240726,194700,102011457400,74800,74800,74800,74800,0
|
|
20240726,194600,102011457400,74800,74800,74800,74800,0
|
|
20240726,194500,102011457400,74800,74800,74800,74800,0
|
|
20240726,194400,102011457400,74800,74800,74800,74800,0
|
|
20240726,194300,102011457400,74800,74800,74800,74800,0
|
|
20240726,194200,102011457400,74800,74800,74800,74800,0
|
|
20240726,194100,102011457400,74800,74800,74800,74800,0
|
|
20240726,194000,102011457400,74800,74800,74800,74800,0
|
|
20240726,193900,102011457400,74800,74800,74800,74800,0
|
|
20240726,193800,102011457400,74800,74800,74800,74800,0
|
|
20240726,193700,102011457400,74800,74800,74800,74800,0
|
|
20240726,193600,102011457400,74800,74800,74800,74800,0
|
|
20240726,193500,102011457400,74800,74800,74800,74800,0
|
|
20240726,193400,102011457400,74800,74800,74800,74800,0
|
|
20240726,193300,102011457400,74800,74800,74800,74800,0
|
|
20240726,193200,102011457400,74800,74800,74800,74800,0
|
|
20240726,193100,102011457400,74800,74800,74800,74800,0
|
|
20240726,193000,102011457400,74800,74800,74800,74800,0
|
|
20240726,192900,102011457400,74800,74800,74800,74800,0
|
|
20240726,192800,102011457400,74800,74800,74800,74800,0
|
|
20240726,192700,102011457400,74800,74800,74800,74800,0
|
|
20240726,192600,102011457400,74800,74800,74800,74800,14894
|
|
20240726,192500,102011457400,74800,74800,74800,74800,0
|
|
20240726,192400,102011457400,74800,74800,74800,74800,0
|
|
20240726,192300,102011457400,74800,74800,74800,74800,0
|
|
20240726,192200,102011457400,74800,74800,74800,74800,0
|
|
20240726,192100,102011457400,74800,74800,74800,74800,0
|
|
20240726,192000,102011457400,74800,74800,74800,74800,0
|
|
20240726,191900,102011457400,74800,74800,74800,74800,0
|
|
20240726,191800,102011457400,74800,74800,74800,74800,0
|
|
20240726,191700,102011457400,74800,74800,74800,74800,0
|
|
20240726,191600,102011457400,74800,74800,74800,74800,0
|
|
20240726,191500,102011457400,74800,74800,74800,74800,0
|
|
20240726,191400,102011457400,74800,74800,74800,74800,0
|
|
20240726,191300,102011457400,74800,74800,74800,74800,0
|
|
20240726,191200,102011457400,74800,74800,74800,74800,0
|
|
20240726,191100,102011457400,74800,74800,74800,74800,0
|
|
20240726,191000,102011457400,74800,74800,74800,74800,0
|
|
20240726,190900,102011457400,74800,74800,74800,74800,0
|
|
20240726,190800,102011457400,74800,74800,74800,74800,0
|
|
20240726,190700,102011457400,74800,74800,74800,74800,0
|
|
20240726,190600,102011457400,74800,74800,74800,74800,0
|
|
20240726,190500,102011457400,74800,74800,74800,74800,0
|
|
20240726,190400,102011457400,74800,74800,74800,74800,0
|
|
20240726,190300,102011457400,74800,74800,74800,74800,0
|
|
20240726,190200,102011457400,74800,74800,74800,74800,0
|
|
20240726,190100,102011457400,74800,74800,74800,74800,0
|
|
20240726,190000,102011457400,74800,74800,74800,74800,0
|
|
20240726,185900,102011457400,74800,74800,74800,74800,0
|
|
20240726,185800,102011457400,74800,74800,74800,74800,0
|
|
20240726,185700,102011457400,74800,74800,74800,74800,0
|
|
20240726,185600,102011457400,74800,74800,74800,74800,14894
|
|
20240726,185500,102011457400,74800,74800,74800,74800,0
|
|
20240726,185400,102011457400,74800,74800,74800,74800,0
|
|
20240726,185300,102011457400,74800,74800,74800,74800,0
|
|
20240726,185200,102011457400,74800,74800,74800,74800,0
|
|
20240726,185100,102011457400,74800,74800,74800,74800,0
|
|
20240726,185000,102011457400,74800,74800,74800,74800,0
|
|
20240726,184900,102011457400,74800,74800,74800,74800,0
|
|
20240726,184800,102011457400,74800,74800,74800,74800,0
|
|
20240726,184700,102011457400,74800,74800,74800,74800,0
|
|
20240726,184600,102011457400,74800,74800,74800,74800,0
|
|
20240726,184500,102011457400,74800,74800,74800,74800,0
|
|
20240726,184400,102011457400,74800,74800,74800,74800,0
|
|
20240726,184300,102011457400,74800,74800,74800,74800,0
|
|
20240726,184200,102011457400,74800,74800,74800,74800,0
|
|
20240726,184100,102011457400,74800,74800,74800,74800,0
|
|
20240726,184000,102011457400,74800,74800,74800,74800,0
|
|
20240726,183900,102011457400,74800,74800,74800,74800,0
|
|
20240726,183800,102011457400,74800,74800,74800,74800,0
|
|
20240726,183700,102011457400,74800,74800,74800,74800,0
|
|
20240726,183600,102011457400,74800,74800,74800,74800,0
|
|
20240726,183500,102011457400,74800,74800,74800,74800,0
|
|
20240726,183400,102011457400,74800,74800,74800,74800,0
|
|
20240726,183300,102011457400,74800,74800,74800,74800,0
|
|
20240726,183200,102011457400,74800,74800,74800,74800,0
|
|
20240726,183100,102011457400,74800,74800,74800,74800,0
|
|
20240726,183000,102011457400,74800,74800,74800,74800,0
|
|
20240726,182900,102011457400,74800,74800,74800,74800,0
|
|
20240726,182800,102011457400,74800,74800,74800,74800,0
|
|
20240726,182700,102011457400,74800,74800,74800,74800,0
|
|
20240726,182600,102011457400,74800,74800,74800,74800,14894
|
|
20240726,182500,102011457400,74800,74800,74800,74800,0
|
|
20240726,182400,102011457400,74800,74800,74800,74800,0
|
|
20240726,182300,102011457400,74800,74800,74800,74800,0
|
|
20240726,182200,102011457400,74800,74800,74800,74800,0
|
|
20240726,182100,102011457400,74800,74800,74800,74800,0
|
|
20240726,182000,102011457400,74800,74800,74800,74800,0
|
|
20240726,181900,102011457400,74800,74800,74800,74800,0
|
|
20240726,181800,102011457400,74800,74800,74800,74800,0
|
|
20240726,181700,102011457400,74800,74800,74800,74800,0
|
|
20240726,181600,102011457400,74800,74800,74800,74800,0
|
|
20240726,181500,102011457400,74800,74800,74800,74800,0
|
|
20240726,181400,102011457400,74800,74800,74800,74800,0
|
|
20240726,181300,102011457400,74800,74800,74800,74800,0
|
|
20240726,181200,102011457400,74800,74800,74800,74800,0
|
|
20240726,181100,102011457400,74800,74800,74800,74800,0
|
|
20240726,181000,102011457400,74800,74800,74800,74800,0
|
|
20240726,180900,102011457400,74800,74800,74800,74800,0
|
|
20240726,180800,102011457400,74800,74800,74800,74800,0
|
|
20240726,180700,102011457400,74800,74800,74800,74800,0
|
|
20240726,180600,102011457400,74800,74800,74800,74800,0
|
|
20240726,180500,102011457400,74800,74800,74800,74800,0
|
|
20240726,180400,102011457400,74800,74800,74800,74800,0
|
|
20240726,180300,102011457400,74800,74800,74800,74800,0
|
|
20240726,180200,102011457400,74800,74800,74800,74800,0
|
|
20240726,180100,102011457400,74800,74800,74800,74800,0
|
|
20240726,180000,102011457400,74800,74800,74800,74800,0
|
|
20240726,175900,102011457400,74800,74800,74800,74800,0
|
|
20240726,175800,102011457400,74800,74800,74800,74800,0
|
|
20240726,175700,102011457400,74800,74800,74800,74800,0
|
|
20240726,175600,102011457400,74800,74800,74800,74800,14894
|
|
20240726,175500,102011457400,74800,74800,74800,74800,0
|
|
20240726,175400,102011457400,74800,74800,74800,74800,0
|
|
20240726,175300,102011457400,74800,74800,74800,74800,0
|
|
20240726,175200,102011457400,74800,74800,74800,74800,0
|
|
20240726,175100,102011457400,74800,74800,74800,74800,0
|
|
20240726,175000,102011457400,74800,74800,74800,74800,0
|
|
20240726,174900,102011457400,74800,74800,74800,74800,0
|
|
20240726,174800,102011457400,74800,74800,74800,74800,0
|
|
20240726,174700,102011457400,74800,74800,74800,74800,0
|
|
20240726,174600,102011457400,74800,74800,74800,74800,0
|
|
20240726,174500,102011457400,74800,74800,74800,74800,0
|
|
20240726,174400,102011457400,74800,74800,74800,74800,0
|
|
20240726,174300,102011457400,74800,74800,74800,74800,0
|
|
20240726,174200,102011457400,74800,74800,74800,74800,0
|
|
20240726,174100,102011457400,74800,74800,74800,74800,0
|
|
20240726,174000,102011457400,74800,74800,74800,74800,0
|
|
20240726,173900,102011457400,74800,74800,74800,74800,0
|
|
20240726,173800,102011457400,74800,74800,74800,74800,0
|
|
20240726,173700,102011457400,74800,74800,74800,74800,0
|
|
20240726,173600,102011457400,74800,74800,74800,74800,0
|
|
20240726,173500,102011457400,74800,74800,74800,74800,0
|
|
20240726,173400,102011457400,74800,74800,74800,74800,0
|
|
20240726,173300,102011457400,74800,74800,74800,74800,0
|
|
20240726,173200,102011457400,74800,74800,74800,74800,0
|
|
20240726,173100,102011457400,74800,74800,74800,74800,0
|
|
20240726,173000,102011457400,74800,74800,74800,74800,0
|
|
20240726,172900,102011457400,74800,74800,74800,74800,0
|
|
20240726,172800,102011457400,74800,74800,74800,74800,0
|
|
20240726,172700,102011457400,74800,74800,74800,74800,0
|
|
20240726,172600,102011457400,74800,74800,74800,74800,14894
|
|
20240726,172500,102011457400,74800,74800,74800,74800,0
|
|
20240726,172400,102011457400,74800,74800,74800,74800,0
|
|
20240726,172300,102011457400,74800,74800,74800,74800,0
|
|
20240726,172200,102011457400,74800,74800,74800,74800,0
|
|
20240726,172100,102011457400,74800,74800,74800,74800,0
|
|
20240726,172000,102011457400,74800,74800,74800,74800,0
|
|
20240726,171900,102011457400,74800,74800,74800,74800,0
|
|
20240726,171800,102011457400,74800,74800,74800,74800,0
|
|
20240726,171700,102011457400,74800,74800,74800,74800,0
|
|
20240726,171600,102011457400,74800,74800,74800,74800,0
|
|
20240726,171500,102011457400,74800,74800,74800,74800,0
|
|
20240726,171400,102011457400,74800,74800,74800,74800,0
|
|
20240726,171300,102011457400,74800,74800,74800,74800,0
|
|
20240726,171200,102011457400,74800,74800,74800,74800,0
|
|
20240726,171100,102011457400,74800,74800,74800,74800,0
|
|
20240726,171000,102011457400,74800,74800,74800,74800,0
|
|
20240726,170900,102011457400,74800,74800,74800,74800,0
|
|
20240726,170800,102011457400,74800,74800,74800,74800,0
|
|
20240726,170700,102011457400,74800,74800,74800,74800,0
|
|
20240726,170600,102011457400,74800,74800,74800,74800,0
|
|
20240726,170500,102011457400,74800,74800,74800,74800,0
|
|
20240726,170400,102011457400,74800,74800,74800,74800,0
|
|
20240726,170300,102011457400,74800,74800,74800,74800,0
|
|
20240726,170200,102011457400,74800,74800,74800,74800,0
|
|
20240726,170100,102011457400,74800,74800,74800,74800,0
|
|
20240726,170000,102011457400,74800,74800,74800,74800,0
|
|
20240726,165900,102011457400,74800,74800,74800,74800,0
|
|
20240726,165800,102011457400,74800,74800,74800,74800,0
|
|
20240726,165700,102011457400,74800,74800,74800,74800,0
|
|
20240726,165600,102011457400,74800,74800,74800,74800,14894
|
|
20240726,165500,102011457400,74800,74800,74800,74800,0
|
|
20240726,165400,102011457400,74800,74800,74800,74800,0
|
|
20240726,165300,102011457400,74800,74800,74800,74800,0
|
|
20240726,165200,102011457400,74800,74800,74800,74800,0
|
|
20240726,165100,102011457400,74800,74800,74800,74800,0
|
|
20240726,165000,102011457400,74800,74800,74800,74800,0
|
|
20240726,164900,102011457400,74800,74800,74800,74800,0
|
|
20240726,164800,102011457400,74800,74800,74800,74800,0
|
|
20240726,164700,102011457400,74800,74800,74800,74800,0
|
|
20240726,164600,102011457400,74800,74800,74800,74800,0
|
|
20240726,164500,102011457400,74800,74800,74800,74800,0
|
|
20240726,164400,102011457400,74800,74800,74800,74800,0
|
|
20240726,164300,102011457400,74800,74800,74800,74800,0
|
|
20240726,164200,102011457400,74800,74800,74800,74800,0
|
|
20240726,164100,102011457400,74800,74800,74800,74800,0
|
|
20240726,164000,102011457400,74800,74800,74800,74800,0
|
|
20240726,163900,102011457400,74800,74800,74800,74800,0
|
|
20240726,163800,102011457400,74800,74800,74800,74800,0
|
|
20240726,163700,102011457400,74800,74800,74800,74800,0
|
|
20240726,163600,102011457400,74800,74800,74800,74800,0
|
|
20240726,163500,102011457400,74800,74800,74800,74800,0
|
|
20240726,163400,102011457400,74800,74800,74800,74800,0
|
|
20240726,163300,102011457400,74800,74800,74800,74800,0
|
|
20240726,163200,102011457400,74800,74800,74800,74800,0
|
|
20240726,163100,102011457400,74800,74800,74800,74800,0
|
|
20240726,163000,102011457400,74800,74800,74800,74800,0
|
|
20240726,162900,102011457400,74800,74800,74800,74800,0
|
|
20240726,162800,102011457400,74800,74800,74800,74800,0
|
|
20240726,162700,102011457400,74800,74800,74800,74800,0
|
|
20240726,162600,102011457400,74800,74800,74800,74800,14894
|
|
20240726,162500,102011457400,74800,74800,74800,74800,0
|
|
20240726,162400,102011457400,74800,74800,74800,74800,0
|
|
20240726,162300,102011457400,74800,74800,74800,74800,0
|
|
20240726,162200,102011457400,74800,74800,74800,74800,0
|
|
20240726,162100,102011457400,74800,74800,74800,74800,0
|
|
20240726,162000,102011457400,74800,74800,74800,74800,0
|
|
20240726,161900,102011457400,74800,74800,74800,74800,0
|
|
20240726,161800,102011457400,74800,74800,74800,74800,0
|
|
20240726,161700,102011457400,74800,74800,74800,74800,0
|
|
20240726,161600,102011457400,74800,74800,74800,74800,0
|
|
20240726,161500,102011457400,74800,74800,74800,74800,0
|
|
20240726,161400,102011457400,74800,74800,74800,74800,0
|
|
20240726,161300,102011457400,74800,74800,74800,74800,0
|
|
20240726,161200,102011457400,74800,74800,74800,74800,0
|
|
20240726,161100,102011457400,74800,74800,74800,74800,0
|
|
20240726,161000,102011457400,74800,74800,74800,74800,0
|
|
20240726,160900,102011457400,74800,74800,74800,74800,0
|
|
20240726,160800,102011457400,74800,74800,74800,74800,0
|
|
20240726,160700,102011457400,74800,74800,74800,74800,0
|
|
20240726,160600,102011457400,74800,74800,74800,74800,0
|
|
20240726,160500,102011457400,74800,74800,74800,74800,0
|
|
20240726,160400,102011457400,74800,74800,74800,74800,0
|
|
20240726,160300,102011457400,74800,74800,74800,74800,0
|
|
20240726,160200,102011457400,74800,74800,74800,74800,0
|
|
20240726,160100,102011457400,74800,74800,74800,74800,0
|
|
20240726,160000,102011457400,74800,74800,74800,74800,0
|
|
20240726,155900,102011457400,74800,74800,74800,74800,0
|
|
20240726,155800,102011457400,74800,74800,74800,74800,0
|
|
20240726,155700,102011457400,74800,74800,74800,74800,0
|
|
20240726,155600,102011457400,74800,74800,74800,74800,14894
|
|
20240726,155500,102011457400,74800,74800,74800,74800,0
|
|
20240726,155400,102011457400,74800,74800,74800,74800,0
|
|
20240726,155300,102011457400,74800,74800,74800,74800,0
|
|
20240726,155200,102011457400,74800,74800,74800,74800,0
|
|
20240726,155100,102011457400,74800,74800,74800,74800,0
|
|
20240726,155000,102011457400,74800,74800,74800,74800,0
|
|
20240726,154900,102011457400,74800,74800,74800,74800,0
|
|
20240726,154800,102011457400,74800,74800,74800,74800,0
|
|
20240726,154700,102011457400,74800,74800,74800,74800,0
|
|
20240726,154600,102011457400,74800,74800,74800,74800,0
|
|
20240726,154500,102011457400,74800,74800,74800,74800,0
|
|
20240726,154400,102011457400,74800,74800,74800,74800,0
|
|
20240726,154300,102011457400,74800,74800,74800,74800,0
|
|
20240726,154200,102011457400,74800,74800,74800,74800,0
|
|
20240726,154100,102011457400,74800,74800,74800,74800,0
|
|
20240726,154000,102011457400,74800,74800,74800,74800,0
|
|
20240726,153900,102011457400,74800,74800,74800,74800,0
|
|
20240726,153800,102011457400,74800,74800,74800,74800,0
|
|
20240726,153700,102011457400,74800,74800,74800,74800,0
|
|
20240726,153600,102011457400,74800,74800,74800,74800,0
|
|
20240726,153500,102011457400,74800,74800,74800,74800,0
|
|
20240726,153400,102011457400,74800,74800,74800,74800,0
|
|
20240726,153300,102011457400,74800,74800,74800,74800,0
|
|
20240726,153200,102011457400,74800,74800,74800,74800,0
|
|
20240726,153100,102011457400,74800,74800,74800,74800,0
|
|
20240726,153000,102011457400,74800,74800,74800,74800,14894
|
|
20240726,152900,100897386200,75100,75100,75100,75100,0
|
|
20240726,152800,100897386200,75100,75100,75100,75100,0
|
|
20240726,152700,100897386200,75100,75100,75100,75100,0
|
|
20240726,152600,100897386200,75100,75100,75100,75100,0
|
|
20240726,152500,100897386200,75100,75100,75100,75100,0
|
|
20240726,152400,100897386200,75100,75100,75100,75100,0
|
|
20240726,152300,100897386200,75100,75100,75100,75100,0
|
|
20240726,152200,100897386200,75100,75100,75100,75100,0
|
|
20240726,152100,100897386200,75100,75100,75100,75100,0
|
|
20240726,152000,100897386200,75100,75100,75100,75100,0
|
|
20240726,151900,100897386200,75100,74900,75200,74700,8530
|
|
20240726,151800,100258240800,74900,74600,75000,74500,9806
|
|
20240726,151700,99524649600,74500,74300,74600,74300,3203
|
|
20240726,151600,99286070800,74400,74400,74500,74200,2892
|
|
20240726,151500,99070846500,74300,74500,74600,74300,3230
|
|
20240726,151400,98830258700,74400,74300,74600,74300,6335
|
|
20240726,151300,98358324500,74300,74000,74400,73900,6867
|
|
20240726,151200,97849171100,73900,74100,74200,73900,2084
|
|
20240726,151100,97694796500,74100,74100,74300,74000,3569
|
|
20240726,151000,97430100300,74000,73100,74200,73100,13171
|
|
20240726,150900,96458891700,73200,73200,73300,73100,1435
|
|
20240726,150800,96353856100,73200,73300,73300,73200,873
|
|
20240726,150700,96289935900,73200,73300,73300,73100,1933
|
|
20240726,150600,96148487900,73200,73300,73400,73200,3067
|
|
20240726,150500,95923786000,73300,73400,73500,73300,880
|
|
20240726,150400,95859243800,73300,73300,73500,73300,1846
|
|
20240726,150300,95723786900,73400,73500,73500,73300,785
|
|
20240726,150200,95666162000,73500,73300,73500,73300,2132
|
|
20240726,150100,95509671300,73300,73400,73500,73300,1363
|
|
20240726,150000,95409669600,73400,73600,73700,73400,4169
|
|
20240726,145900,95103124900,73700,73700,73700,73600,885
|
|
20240726,145800,95037944500,73700,73700,73800,73600,1304
|
|
20240726,145700,94941892300,73700,73700,73700,73600,1873
|
|
20240726,145600,94803874300,73700,73700,73700,73600,801
|
|
20240726,145500,94744865200,73700,73700,73800,73600,1527
|
|
20240726,145400,94632330700,73700,73700,73700,73600,1571
|
|
20240726,145300,94516598600,73700,73700,73800,73600,2015
|
|
20240726,145200,94368119100,73600,73500,73700,73500,1094
|
|
20240726,145100,94287597400,73500,73700,73700,73500,1360
|
|
20240726,145000,94187510800,73700,73500,73700,73500,639
|
|
20240726,144900,94140448400,73600,73600,73600,73500,721
|
|
20240726,144800,94087404000,73600,73600,73600,73500,697
|
|
20240726,144700,94036128100,73600,73600,73700,73400,1390
|
|
20240726,144600,93933883100,73500,73600,73600,73500,943
|
|
20240726,144500,93864541700,73600,73400,73800,73200,1512
|
|
20240726,144400,93753270400,73300,73200,73400,73200,2467
|
|
20240726,144300,93572464700,73200,73300,73300,73200,859
|
|
20240726,144200,93509546600,73300,73300,73400,73200,904
|
|
20240726,144100,93443260100,73300,73300,73300,73200,968
|
|
20240726,144000,93372329800,73300,73400,73400,73200,815
|
|
20240726,143900,93312580200,73400,73500,73500,73300,953
|
|
20240726,143800,93242596100,73500,73700,73700,73500,1394
|
|
20240726,143700,93140047100,73600,73800,73800,73600,1490
|
|
20240726,143600,93030244100,73800,73500,73800,73500,748
|
|
20240726,143500,92975152800,73500,73400,73500,73300,956
|
|
20240726,143400,92904961400,73300,73400,73400,73300,508
|
|
20240726,143300,92867717800,73400,73600,73600,73300,1723
|
|
20240726,143200,92741207000,73600,73600,73700,73500,1233
|
|
20240726,143100,92650534400,73600,74000,74000,73600,9594
|
|
20240726,143000,91942804600,73900,74000,74000,73800,803
|
|
20240726,142900,91883458000,73900,74000,74100,73900,1990
|
|
20240726,142800,91736219300,74000,74000,74100,73900,1910
|
|
20240726,142700,91594870100,73900,73900,74000,73900,1359
|
|
20240726,142600,91494415500,73800,73800,73900,73800,576
|
|
20240726,142500,91451877200,73900,73700,73900,73700,818
|
|
20240726,142400,91391476000,73800,73900,73900,73700,775
|
|
20240726,142300,91334290100,73900,73900,74000,73700,1959
|
|
20240726,142200,91189441600,73800,73800,73900,73800,3621
|
|
20240726,142100,90922066500,73800,73900,73900,73700,1463
|
|
20240726,142000,90814080200,73900,74000,74000,73900,976
|
|
20240726,141900,90741904700,74000,73600,74200,73600,14227
|
|
20240726,141800,89690526800,73600,73500,73700,73400,1012
|
|
20240726,141700,89616066100,73500,73500,73600,73400,1870
|
|
20240726,141600,89478554700,73400,73500,73500,73400,1193
|
|
20240726,141500,89390880900,73600,73600,73600,73500,606
|
|
20240726,141400,89346318100,73500,73600,73600,73500,801
|
|
20240726,141300,89287414000,73600,73600,73600,73500,457
|
|
20240726,141200,89253802000,73600,73500,73600,73500,477
|
|
20240726,141100,89218722500,73500,73500,73600,73400,1540
|
|
20240726,141000,89105534000,73500,73200,73600,73100,1876
|
|
20240726,140900,88967642100,73100,73200,73300,73000,2902
|
|
20240726,140800,88755537400,73200,73500,73600,73200,1774
|
|
20240726,140700,88625356200,73500,73700,73700,73500,568
|
|
20240726,140600,88583597700,73700,73800,73800,73500,1618
|
|
20240726,140500,88464508100,73700,73900,73900,73600,1475
|
|
20240726,140400,88355669600,73900,73500,73900,73300,6958
|
|
20240726,140300,87842996900,73400,73400,73600,73300,2775
|
|
20240726,140200,87639132100,73300,73300,73400,73300,397
|
|
20240726,140100,87609998500,73400,73400,73500,73300,1552
|
|
20240726,140000,87495997400,73400,73400,73700,73200,4731
|
|
20240726,135900,87148249600,73400,73200,73400,73000,2129
|
|
20240726,135800,86992110600,73200,73200,73300,73000,1173
|
|
20240726,135700,86906238200,73200,73300,73400,73200,803
|
|
20240726,135600,86847359200,73300,73400,73500,73300,2641
|
|
20240726,135500,86653465400,73400,73000,73500,73000,1965
|
|
20240726,135400,86509538900,73100,73000,73100,72900,1804
|
|
20240726,135300,86377838300,73100,73000,73100,73000,1258
|
|
20240726,135200,86285938300,72900,72800,73000,72700,1534
|
|
20240726,135100,86174182800,72800,72700,72800,72700,218
|
|
20240726,135000,86158326300,72700,72700,72800,72700,444
|
|
20240726,134900,86126038200,72700,72700,72800,72600,2157
|
|
20240726,134800,85969230100,72700,72900,72900,72600,1490
|
|
20240726,134700,85860880100,72800,72800,72900,72700,660
|
|
20240726,134600,85812835600,72800,72900,72900,72700,1416
|
|
20240726,134500,85709743900,72900,72900,72900,72800,1079
|
|
20240726,134400,85631095100,72900,72600,72900,72500,1775
|
|
20240726,134300,85502189600,72600,72700,72900,72600,3832
|
|
20240726,134200,85223736600,72800,72900,72900,72700,2575
|
|
20240726,134100,85036237500,72800,72800,73100,72700,1211
|
|
20240726,134000,84947980200,72700,72900,72900,72700,556
|
|
20240726,133900,84907499200,72900,72900,73000,72800,1745
|
|
20240726,133800,84780375800,72900,73000,73000,72800,1188
|
|
20240726,133700,84693766900,73000,73200,73200,73000,1236
|
|
20240726,133600,84603452100,73200,73200,73500,73000,1577
|
|
20240726,133500,84487836900,73200,73700,73700,73200,2307
|
|
20240726,133400,84318317900,73600,73500,73700,73400,2939
|
|
20240726,133300,84102162400,73400,73200,73500,73000,1983
|
|
20240726,133200,83956856300,73100,72900,73100,72800,2006
|
|
20240726,133100,83810399100,72900,72800,73000,72800,1306
|
|
20240726,133000,83715180000,72900,72900,72900,72700,311
|
|
20240726,132900,83692525700,72700,73000,73000,72700,1663
|
|
20240726,132800,83571352000,73000,72500,73000,72500,3669
|
|
20240726,132700,83304807500,72600,72600,72700,72600,761
|
|
20240726,132600,83249546600,72600,72600,72700,72600,617
|
|
20240726,132500,83204715900,72700,72700,72700,72600,1820
|
|
20240726,132400,83072457600,72600,72800,72800,72600,3267
|
|
20240726,132300,82835060500,72800,72800,73000,72800,1151
|
|
20240726,132200,82751224500,72900,72900,73000,72800,764
|
|
20240726,132100,82695526300,72900,72800,73000,72800,287
|
|
20240726,132000,82674617100,73000,72900,73000,72800,1017
|
|
20240726,131900,82600468200,72900,72900,72900,72700,897
|
|
20240726,131800,82535125600,72800,72900,72900,72700,1093
|
|
20240726,131700,82455610400,72800,72900,72900,72700,1104
|
|
20240726,131600,82375244500,72900,72800,73000,72800,1532
|
|
20240726,131500,82263575700,72800,73000,73000,72700,2657
|
|
20240726,131400,82070131900,73000,73000,73000,72900,890
|
|
20240726,131300,82005234400,73000,73200,73300,73000,1194
|
|
20240726,131200,81917877900,73300,73500,73600,73000,1799
|
|
20240726,131100,81785958600,73600,73700,73700,73500,1974
|
|
20240726,131000,81640643400,73700,73800,73900,73600,4426
|
|
20240726,130900,81314247200,73800,73500,73900,73400,6121
|
|
20240726,130800,80862663400,73400,73100,73600,72900,7857
|
|
20240726,130700,80286289300,72900,72800,73000,72800,1769
|
|
20240726,130600,80157221600,72800,73000,73000,72800,2005
|
|
20240726,130500,80010995600,73000,73200,73200,72900,1713
|
|
20240726,130400,79885859200,73200,73100,73200,72800,2344
|
|
20240726,130300,79714392600,73200,72600,73500,72500,9297
|
|
20240726,130200,79034865500,72500,72700,72700,72500,865
|
|
20240726,130100,78972008400,72700,72300,72700,72300,3659
|
|
20240726,130000,78706591400,72400,72200,72400,72200,751
|
|
20240726,125900,78652323600,72200,72100,72200,72000,303
|
|
20240726,125800,78630482100,72000,72300,72300,72000,766
|
|
20240726,125700,78575224400,72200,72500,72500,72200,767
|
|
20240726,125600,78519714700,72500,72500,72600,72400,314
|
|
20240726,125500,78496952500,72400,72600,72700,72400,2736
|
|
20240726,125400,78298260700,72600,72500,72700,72500,1954
|
|
20240726,125300,78156445800,72500,72600,72600,72400,3568
|
|
20240726,125200,77897509300,72600,72400,72600,72400,1077
|
|
20240726,125100,77819426300,72400,72100,72500,72100,1697
|
|
20240726,125000,77696631100,72100,72100,72200,72000,874
|
|
20240726,124900,77633577200,72100,72200,72200,72000,677
|
|
20240726,124800,77584773300,72200,72100,72200,72000,941
|
|
20240726,124700,77516950200,72100,71700,72200,71700,3206
|
|
20240726,124600,77286571100,71700,71700,71800,71700,524
|
|
20240726,124500,77248982500,71700,71800,71800,71700,449
|
|
20240726,124400,77216781200,71800,71900,71900,71800,1638
|
|
20240726,124300,77099154800,71900,71900,72000,71900,234
|
|
20240726,124200,77082321300,71900,71800,72000,71800,587
|
|
20240726,124100,77040126900,71800,71800,71800,71700,1340
|
|
20240726,124000,76943935200,71700,72100,72200,71700,7346
|
|
20240726,123900,76415607400,72200,72200,72200,72100,534
|
|
20240726,123800,76377062500,72300,72300,72300,72200,1366
|
|
20240726,123700,76278404900,72200,72400,72500,72200,1904
|
|
20240726,123600,76140628000,72400,72400,72500,72400,411
|
|
20240726,123500,76110871500,72500,72500,72600,72400,2179
|
|
20240726,123400,75952913200,72600,72600,72600,72500,458
|
|
20240726,123300,75919680500,72600,72500,72600,72500,238
|
|
20240726,123200,75902417800,72500,72600,72700,72300,8744
|
|
20240726,123100,75268592300,72500,72600,72600,72500,1426
|
|
20240726,123000,75165129800,72600,72500,72600,72400,2342
|
|
20240726,122900,74995264100,72600,72000,72600,72000,7836
|
|
20240726,122800,74428323200,72000,71700,72000,71600,7069
|
|
20240726,122700,73920851100,71700,71600,71700,71600,895
|
|
20240726,122600,73856713500,71600,71500,71700,71500,850
|
|
20240726,122500,73795812100,71600,71500,71600,71500,1772
|
|
20240726,122400,73669005200,71500,71800,71800,71500,3047
|
|
20240726,122300,73450931600,71800,71900,71900,71800,844
|
|
20240726,122200,73390327100,71900,71600,71900,71500,1824
|
|
20240726,122100,73259626900,71600,71700,71700,71600,2221
|
|
20240726,122000,73100512400,71800,71900,71900,71700,1432
|
|
20240726,121900,72997697100,71800,71900,72000,71800,1086
|
|
20240726,121800,72919634700,71900,71900,72000,71900,391
|
|
20240726,121700,72891520200,72000,71900,72000,71900,823
|
|
20240726,121600,72832274800,71900,71700,72000,71600,2425
|
|
20240726,121500,72658346800,71600,71600,71700,71500,2342
|
|
20240726,121400,72490667400,71600,71900,71900,71500,8275
|
|
20240726,121300,71897458900,71900,72000,72000,71800,1855
|
|
20240726,121200,71764088600,72000,72100,72100,71900,3020
|
|
20240726,121100,71546795200,72000,72100,72100,71900,3183
|
|
20240726,121000,71317616500,72100,72200,72200,72000,6993
|
|
20240726,120900,70813587400,72200,72300,72300,72200,378
|
|
20240726,120800,70786291700,72300,72400,72400,72300,1194
|
|
20240726,120700,70699943500,72400,72600,72600,72400,2513
|
|
20240726,120600,70517878400,72600,72500,72600,72500,748
|
|
20240726,120500,70463596500,72500,72500,72500,72400,578
|
|
20240726,120400,70421705200,72500,72500,72500,72400,811
|
|
20240726,120300,70362911700,72500,72400,72500,72400,385
|
|
20240726,120200,70335012900,72500,72400,72500,72400,715
|
|
20240726,120100,70283239500,72500,72400,72600,72400,1240
|
|
20240726,120000,70193332100,72400,72300,72400,72200,635
|
|
20240726,115900,70147398400,72300,72300,72300,72200,743
|
|
20240726,115800,70093715600,72300,72300,72300,72200,1004
|
|
20240726,115700,70021182100,72300,72200,72300,72200,1716
|
|
20240726,115600,69897257500,72300,72400,72400,72200,2607
|
|
20240726,115500,69708657500,72400,72400,72400,72300,749
|
|
20240726,115400,69654462500,72400,72400,72500,72400,1801
|
|
20240726,115300,69524017600,72400,72400,72500,72300,677
|
|
20240726,115200,69474995300,72500,72400,72600,72300,2241
|
|
20240726,115100,69312692100,72400,72500,72500,72300,1530
|
|
20240726,115000,69201895000,72400,72400,72500,72300,1315
|
|
20240726,114900,69106665000,72400,72300,72400,72300,414
|
|
20240726,114800,69076705100,72200,72300,72300,72100,1052
|
|
20240726,114700,69000712200,72300,72200,72300,72200,696
|
|
20240726,114600,68950433100,72300,72300,72400,72100,895
|
|
20240726,114500,68885787800,72400,72300,72500,72200,1270
|
|
20240726,114400,68793924100,72300,72100,72300,72000,2010
|
|
20240726,114300,68648847100,72200,72000,72200,72000,1040
|
|
20240726,114200,68573891900,72000,72000,72100,72000,480
|
|
20240726,114100,68539307300,72100,72000,72100,71900,3291
|
|
20240726,114000,68302357100,72000,72100,72200,72000,7988
|
|
20240726,113900,67726802000,72200,72200,72300,72100,3822
|
|
20240726,113800,67450902600,72200,72300,72300,72200,1261
|
|
20240726,113700,67359800100,72300,72500,72500,72300,3114
|
|
20240726,113600,67134538400,72300,72400,72400,72300,1497
|
|
20240726,113500,67026238100,72400,72700,72800,72300,8885
|
|
20240726,113400,66382131100,72800,72800,72900,72700,571
|
|
20240726,113300,66340568700,72800,73000,73000,72800,737
|
|
20240726,113200,66286829700,72900,73100,73100,72900,592
|
|
20240726,113100,66243616000,73100,73000,73100,72800,2160
|
|
20240726,113000,66085832000,73000,72800,73000,72700,1376
|
|
20240726,112900,65985611800,72700,72700,72800,72700,254
|
|
20240726,112800,65967137700,72800,72700,72800,72700,413
|
|
20240726,112700,65937089500,72800,72800,72900,72700,632
|
|
20240726,112600,65891074300,72800,72900,72900,72800,1037
|
|
20240726,112500,65815538700,72700,72800,72900,72700,842
|
|
20240726,112400,65754259500,72800,72800,72900,72700,846
|
|
20240726,112300,65692668300,72800,72600,72800,72600,1233
|
|
20240726,112200,65603093700,72600,72700,72700,72600,1668
|
|
20240726,112100,65481907100,72700,72900,72900,72700,1591
|
|
20240726,112000,65366098900,72800,72900,72900,72800,205
|
|
20240726,111900,65351166100,72800,72800,72900,72700,952
|
|
20240726,111800,65281872400,72800,72800,72800,72700,408
|
|
20240726,111700,65252180700,72700,72500,72700,72500,905
|
|
20240726,111600,65186464600,72600,72600,72700,72500,4666
|
|
20240726,111500,64847592700,72700,72900,72900,72700,4044
|
|
20240726,111400,64553424100,72800,72800,73000,72700,637
|
|
20240726,111300,64506997300,72800,73200,73200,72700,2193
|
|
20240726,111200,64346984300,73100,72800,73200,72800,1896
|
|
20240726,111100,64208549400,72800,72700,72800,72700,1093
|
|
20240726,111000,64129028800,72700,72800,72900,72700,823
|
|
20240726,110900,64069132600,72900,73100,73100,72700,1836
|
|
20240726,110800,63935294000,73100,72800,73300,72700,2040
|
|
20240726,110700,63786345000,72800,73100,73100,72700,2882
|
|
20240726,110600,63576081300,73100,73100,73100,73000,1752
|
|
20240726,110500,63448068200,73100,72700,73100,72600,2877
|
|
20240726,110400,63238503700,72700,72600,72800,72400,2596
|
|
20240726,110300,63049956200,72600,72600,72700,72400,2696
|
|
20240726,110200,62854422900,72600,72700,72700,72400,903
|
|
20240726,110100,62788862200,72600,72400,72700,72200,4126
|
|
20240726,110000,62490337300,72400,72400,72500,72200,4907
|
|
20240726,105900,62135321700,72300,72600,72700,72300,9340
|
|
20240726,105800,61458166900,72700,72900,73000,72600,3698
|
|
20240726,105700,61189053700,72900,72900,73200,72800,1807
|
|
20240726,105600,61057230600,72900,72800,73000,72800,1269
|
|
20240726,105500,60964774000,72700,72800,72900,72700,1758
|
|
20240726,105400,60836789200,72800,72600,72800,72600,1778
|
|
20240726,105300,60707557200,72600,72800,72900,72600,4622
|
|
20240726,105200,60371652800,72800,72600,73000,72500,2972
|
|
20240726,105100,60155492800,72800,72700,72800,72500,8139
|
|
20240726,105000,59564488800,72700,73000,73100,72700,3518
|
|
20240726,104900,59308290700,73000,73100,73200,73000,1649
|
|
20240726,104800,59187867500,73200,73000,73300,72800,2489
|
|
20240726,104700,59006122800,72900,73000,73100,72800,4619
|
|
20240726,104600,58669209900,73100,73100,73200,73000,3228
|
|
20240726,104500,58433438100,73100,73200,73300,72700,11054
|
|
20240726,104400,57627414300,73200,73300,73300,73000,10389
|
|
20240726,104300,56868237800,73300,73500,73800,73200,9971
|
|
20240726,104200,56135897300,73600,74000,74000,73500,8026
|
|
20240726,104100,55544646000,73900,74000,74100,73900,1285
|
|
20240726,104000,55449659900,74000,74500,74500,73900,3154
|
|
20240726,103900,55215660500,74400,74300,74500,74300,687
|
|
20240726,103800,55164525300,74400,74300,74400,74300,603
|
|
20240726,103700,55119668200,74300,74300,74400,74300,341
|
|
20240726,103600,55094326300,74300,74400,74400,74300,674
|
|
20240726,103500,55044230800,74300,74500,74500,74300,292
|
|
20240726,103400,55022517100,74300,74600,74600,74300,1026
|
|
20240726,103300,54946092100,74500,74800,74800,74500,1195
|
|
20240726,103200,54856911100,74500,74400,74900,74200,2505
|
|
20240726,103100,54669737600,74400,74000,74600,73800,3407
|
|
20240726,103000,54416812100,73900,74000,74200,73800,711
|
|
20240726,102900,54364243700,73900,73900,74000,73700,2478
|
|
20240726,102800,54181415400,73900,74100,74100,73900,1510
|
|
20240726,102700,54069696600,74100,74200,74300,74100,841
|
|
20240726,102600,54007307900,74200,74300,74300,74200,678
|
|
20240726,102500,53956963000,74300,74200,74300,74200,361
|
|
20240726,102400,53930167500,74200,74200,74300,74000,444
|
|
20240726,102300,53897216100,74200,73900,74200,73800,1993
|
|
20240726,102200,53749828100,73900,74100,74100,73900,1662
|
|
20240726,102100,53626873500,74100,74100,74100,73900,1147
|
|
20240726,102000,53541916500,74100,73900,74100,73900,628
|
|
20240726,101900,53495468000,74000,73700,74100,73600,2752
|
|
20240726,101800,53292313000,73700,73900,73900,73600,2647
|
|
20240726,101700,53097183600,73700,73800,73900,73700,1662
|
|
20240726,101600,52974600400,73900,73800,74100,73700,6445
|
|
20240726,101500,52498528000,73900,74000,74000,73800,590
|
|
20240726,101400,52454952500,73900,74300,74300,73900,1137
|
|
20240726,101300,52370784000,74300,74100,74300,74100,1014
|
|
20240726,101200,52295587200,74200,73800,74200,73800,3474
|
|
20240726,101100,52038752900,73800,73800,74000,73700,2148
|
|
20240726,101000,51880171500,73900,73600,74300,73500,3278
|
|
20240726,100900,51638731600,73600,73800,73900,73500,8092
|
|
20240726,100800,51042937300,73800,74400,74400,73700,12026
|
|
20240726,100700,50152883000,74400,74400,74500,74300,1240
|
|
20240726,100600,50060699700,74300,74600,74700,74300,993
|
|
20240726,100500,49986671600,74400,74700,74700,74300,1616
|
|
20240726,100400,49866236700,74800,74300,74800,74300,2366
|
|
20240726,100300,49689957800,74300,74300,74400,74200,1269
|
|
20240726,100200,49595689500,74300,74500,74600,74200,1794
|
|
20240726,100100,49462363200,74500,74600,74600,74300,1500
|
|
20240726,100000,49350726600,74600,74800,74800,74400,1368
|
|
20240726,095900,49248705500,74500,74900,74900,74500,1940
|
|
20240726,095800,49103677100,75000,74700,75000,74500,2497
|
|
20240726,095700,48917094700,75000,74800,75000,74600,1974
|
|
20240726,095600,48769500100,74800,74900,75000,74600,2006
|
|
20240726,095500,48619331000,74900,74700,75000,74700,3633
|
|
20240726,095400,48347221900,74600,74900,74900,74600,2296
|
|
20240726,095300,48175717300,74900,74400,74900,74300,1367
|
|
20240726,095200,48073710500,74500,74100,74500,74100,1240
|
|
20240726,095100,47981723600,74100,74000,74200,73900,3630
|
|
20240726,095000,47713063400,73900,74200,74400,73900,8076
|
|
20240726,094900,47114826800,74100,74600,74700,74100,8849
|
|
20240726,094800,46457241500,74700,74500,74800,74500,2987
|
|
20240726,094700,46234278500,74500,74600,74700,74500,2366
|
|
20240726,094600,46057930300,74600,74600,74700,74400,2762
|
|
20240726,094500,45851936800,74500,74700,74700,74400,3172
|
|
20240726,094400,45615359800,74700,74800,74900,74500,4630
|
|
20240726,094300,45269951100,74800,74400,74900,74300,4759
|
|
20240726,094200,44914823800,74400,74500,74500,74300,3711
|
|
20240726,094100,44638707100,74600,74900,74900,74500,5324
|
|
20240726,094000,44241785300,74800,75200,75500,74800,7208
|
|
20240726,093900,43699957100,75300,75200,75300,75000,3530
|
|
20240726,093800,43434680100,75300,75200,75300,75000,4223
|
|
20240726,093700,43117129400,75200,74000,75400,73600,17452
|
|
20240726,093600,41818165800,74000,74400,74500,74000,4329
|
|
20240726,093500,41497261500,74400,74000,74400,73600,12465
|
|
20240726,093400,40575783000,74000,74800,74900,74000,11666
|
|
20240726,093300,39707666800,74900,74800,75200,74700,13288
|
|
20240726,093200,38711810200,75000,75700,75700,74800,14369
|
|
20240726,093100,37630644500,75600,76300,76300,75600,12556
|
|
20240726,093000,36678418300,76400,76300,76600,76300,2519
|
|
20240726,092900,36485722400,76400,76200,76800,76200,4333
|
|
20240726,092800,36154235700,76200,75900,76200,75900,4320
|
|
20240726,092700,35825958100,75900,77000,77000,75900,12153
|
|
20240726,092600,34896062400,77000,76700,77000,76700,2997
|
|
20240726,092500,34665532800,76700,76800,77200,76600,8045
|
|
20240726,092400,34046588600,77000,76900,77200,76500,13448
|
|
20240726,092300,33012027200,76900,76100,77000,75900,16664
|
|
20240726,092200,31734272400,76100,76100,76200,75800,3235
|
|
20240726,092100,31488425200,76000,76100,76500,75800,4617
|
|
20240726,092000,31136677200,76200,75700,76200,75500,10035
|
|
20240726,091900,30375891900,75700,76000,76100,75700,5255
|
|
20240726,091800,29977329800,76000,76200,76400,76000,3006
|
|
20240726,091700,29748149100,76200,76100,76400,75700,8926
|
|
20240726,091600,29069818300,76100,76800,76800,76000,9758
|
|
20240726,091500,28325009500,76800,76200,76900,76100,6134
|
|
20240726,091400,27856017300,76100,75900,76300,75800,11870
|
|
20240726,091300,26952271300,75900,76600,77000,75900,14791
|
|
20240726,091200,25824121800,76600,77700,77800,76400,30217
|
|
20240726,091100,23503782400,77700,76100,77800,76100,28073
|
|
20240726,091000,21336568900,76400,76900,77000,76100,11834
|
|
20240726,090900,20430716100,76900,77100,77300,76700,16348
|
|
20240726,090800,19171204600,77100,75800,77400,75800,35348
|
|
20240726,090700,16455810500,75800,76600,76700,75800,22454
|
|
20240726,090600,14746000100,76500,75300,76800,75300,26649
|
|
20240726,090500,12713523500,75300,75800,75800,74800,20586
|
|
20240726,090400,11164279400,75800,75400,76600,75400,45703
|
|
20240726,090300,7688781900,75500,75000,75500,74400,24741
|
|
20240726,090200,5831585500,75000,74400,75000,74200,26173
|
|
20240726,090100,3879414300,74400,74300,74600,74200,19331
|
|
20240726,090000,2440328400,74400,73600,74900,73600,30389
|