651 lines
31 KiB
CSV
651 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240726,194800,110220685,2520,2520,2520,2520,760
|
|
20240726,194700,110220685,2520,2520,2520,2520,0
|
|
20240726,194600,110220685,2520,2520,2520,2520,0
|
|
20240726,194500,110220685,2520,2520,2520,2520,0
|
|
20240726,194400,110220685,2520,2520,2520,2520,0
|
|
20240726,194300,110220685,2520,2520,2520,2520,0
|
|
20240726,194200,110220685,2520,2520,2520,2520,0
|
|
20240726,194100,110220685,2520,2520,2520,2520,0
|
|
20240726,194000,110220685,2520,2520,2520,2520,0
|
|
20240726,193900,110220685,2520,2520,2520,2520,0
|
|
20240726,193800,110220685,2520,2520,2520,2520,0
|
|
20240726,193700,110220685,2520,2520,2520,2520,0
|
|
20240726,193600,110220685,2520,2520,2520,2520,0
|
|
20240726,193500,110220685,2520,2520,2520,2520,0
|
|
20240726,193400,110220685,2520,2520,2520,2520,0
|
|
20240726,193300,110220685,2520,2520,2520,2520,0
|
|
20240726,193200,110220685,2520,2520,2520,2520,0
|
|
20240726,193100,110220685,2520,2520,2520,2520,0
|
|
20240726,193000,110220685,2520,2520,2520,2520,0
|
|
20240726,192900,110220685,2520,2520,2520,2520,0
|
|
20240726,192800,110220685,2520,2520,2520,2520,0
|
|
20240726,192700,110220685,2520,2520,2520,2520,0
|
|
20240726,192600,110220685,2520,2520,2520,2520,0
|
|
20240726,192500,110220685,2520,2520,2520,2520,0
|
|
20240726,192400,110220685,2520,2520,2520,2520,0
|
|
20240726,192300,110220685,2520,2520,2520,2520,0
|
|
20240726,192200,110220685,2520,2520,2520,2520,0
|
|
20240726,192100,110220685,2520,2520,2520,2520,0
|
|
20240726,192000,110220685,2520,2520,2520,2520,0
|
|
20240726,191900,110220685,2520,2520,2520,2520,0
|
|
20240726,191800,110220685,2520,2520,2520,2520,760
|
|
20240726,191700,110220685,2520,2520,2520,2520,0
|
|
20240726,191600,110220685,2520,2520,2520,2520,0
|
|
20240726,191500,110220685,2520,2520,2520,2520,0
|
|
20240726,191400,110220685,2520,2520,2520,2520,0
|
|
20240726,191300,110220685,2520,2520,2520,2520,0
|
|
20240726,191200,110220685,2520,2520,2520,2520,0
|
|
20240726,191100,110220685,2520,2520,2520,2520,0
|
|
20240726,191000,110220685,2520,2520,2520,2520,0
|
|
20240726,190900,110220685,2520,2520,2520,2520,0
|
|
20240726,190800,110220685,2520,2520,2520,2520,0
|
|
20240726,190700,110220685,2520,2520,2520,2520,0
|
|
20240726,190600,110220685,2520,2520,2520,2520,0
|
|
20240726,190500,110220685,2520,2520,2520,2520,0
|
|
20240726,190400,110220685,2520,2520,2520,2520,0
|
|
20240726,190300,110220685,2520,2520,2520,2520,0
|
|
20240726,190200,110220685,2520,2520,2520,2520,0
|
|
20240726,190100,110220685,2520,2520,2520,2520,0
|
|
20240726,190000,110220685,2520,2520,2520,2520,0
|
|
20240726,185900,110220685,2520,2520,2520,2520,0
|
|
20240726,185800,110220685,2520,2520,2520,2520,0
|
|
20240726,185700,110220685,2520,2520,2520,2520,0
|
|
20240726,185600,110220685,2520,2520,2520,2520,0
|
|
20240726,185500,110220685,2520,2520,2520,2520,0
|
|
20240726,185400,110220685,2520,2520,2520,2520,0
|
|
20240726,185300,110220685,2520,2520,2520,2520,0
|
|
20240726,185200,110220685,2520,2520,2520,2520,0
|
|
20240726,185100,110220685,2520,2520,2520,2520,0
|
|
20240726,185000,110220685,2520,2520,2520,2520,0
|
|
20240726,184900,110220685,2520,2520,2520,2520,0
|
|
20240726,184800,110220685,2520,2520,2520,2520,760
|
|
20240726,184700,110220685,2520,2520,2520,2520,0
|
|
20240726,184600,110220685,2520,2520,2520,2520,0
|
|
20240726,184500,110220685,2520,2520,2520,2520,0
|
|
20240726,184400,110220685,2520,2520,2520,2520,0
|
|
20240726,184300,110220685,2520,2520,2520,2520,0
|
|
20240726,184200,110220685,2520,2520,2520,2520,0
|
|
20240726,184100,110220685,2520,2520,2520,2520,0
|
|
20240726,184000,110220685,2520,2520,2520,2520,0
|
|
20240726,183900,110220685,2520,2520,2520,2520,0
|
|
20240726,183800,110220685,2520,2520,2520,2520,0
|
|
20240726,183700,110220685,2520,2520,2520,2520,0
|
|
20240726,183600,110220685,2520,2520,2520,2520,0
|
|
20240726,183500,110220685,2520,2520,2520,2520,0
|
|
20240726,183400,110220685,2520,2520,2520,2520,0
|
|
20240726,183300,110220685,2520,2520,2520,2520,0
|
|
20240726,183200,110220685,2520,2520,2520,2520,0
|
|
20240726,183100,110220685,2520,2520,2520,2520,0
|
|
20240726,183000,110220685,2520,2520,2520,2520,0
|
|
20240726,182900,110220685,2520,2520,2520,2520,0
|
|
20240726,182800,110220685,2520,2520,2520,2520,0
|
|
20240726,182700,110220685,2520,2520,2520,2520,0
|
|
20240726,182600,110220685,2520,2520,2520,2520,0
|
|
20240726,182500,110220685,2520,2520,2520,2520,0
|
|
20240726,182400,110220685,2520,2520,2520,2520,0
|
|
20240726,182300,110220685,2520,2520,2520,2520,0
|
|
20240726,182200,110220685,2520,2520,2520,2520,0
|
|
20240726,182100,110220685,2520,2520,2520,2520,0
|
|
20240726,182000,110220685,2520,2520,2520,2520,0
|
|
20240726,181900,110220685,2520,2520,2520,2520,0
|
|
20240726,181800,110220685,2520,2520,2520,2520,760
|
|
20240726,181700,110220685,2520,2520,2520,2520,0
|
|
20240726,181600,110220685,2520,2520,2520,2520,0
|
|
20240726,181500,110220685,2520,2520,2520,2520,0
|
|
20240726,181400,110220685,2520,2520,2520,2520,0
|
|
20240726,181300,110220685,2520,2520,2520,2520,0
|
|
20240726,181200,110220685,2520,2520,2520,2520,0
|
|
20240726,181100,110220685,2520,2520,2520,2520,0
|
|
20240726,181000,110220685,2520,2520,2520,2520,0
|
|
20240726,180900,110220685,2520,2520,2520,2520,0
|
|
20240726,180800,110220685,2520,2520,2520,2520,0
|
|
20240726,180700,110220685,2520,2520,2520,2520,0
|
|
20240726,180600,110220685,2520,2520,2520,2520,0
|
|
20240726,180500,110220685,2520,2520,2520,2520,0
|
|
20240726,180400,110220685,2520,2520,2520,2520,0
|
|
20240726,180300,110220685,2520,2520,2520,2520,0
|
|
20240726,180200,110220685,2520,2520,2520,2520,0
|
|
20240726,180100,110220685,2520,2520,2520,2520,0
|
|
20240726,180000,110220685,2520,2520,2520,2520,0
|
|
20240726,175900,110220685,2520,2520,2520,2520,0
|
|
20240726,175800,110220685,2520,2520,2520,2520,0
|
|
20240726,175700,110220685,2520,2520,2520,2520,0
|
|
20240726,175600,110220685,2520,2520,2520,2520,0
|
|
20240726,175500,110220685,2520,2520,2520,2520,0
|
|
20240726,175400,110220685,2520,2520,2520,2520,0
|
|
20240726,175300,110220685,2520,2520,2520,2520,0
|
|
20240726,175200,110220685,2520,2520,2520,2520,0
|
|
20240726,175100,110220685,2520,2520,2520,2520,0
|
|
20240726,175000,110220685,2520,2520,2520,2520,0
|
|
20240726,174900,110220685,2520,2520,2520,2520,0
|
|
20240726,174800,110220685,2520,2520,2520,2520,760
|
|
20240726,174700,110220685,2520,2520,2520,2520,0
|
|
20240726,174600,110220685,2520,2520,2520,2520,0
|
|
20240726,174500,110220685,2520,2520,2520,2520,0
|
|
20240726,174400,110220685,2520,2520,2520,2520,0
|
|
20240726,174300,110220685,2520,2520,2520,2520,0
|
|
20240726,174200,110220685,2520,2520,2520,2520,0
|
|
20240726,174100,110220685,2520,2520,2520,2520,0
|
|
20240726,174000,110220685,2520,2520,2520,2520,0
|
|
20240726,173900,110220685,2520,2520,2520,2520,0
|
|
20240726,173800,110220685,2520,2520,2520,2520,0
|
|
20240726,173700,110220685,2520,2520,2520,2520,0
|
|
20240726,173600,110220685,2520,2520,2520,2520,0
|
|
20240726,173500,110220685,2520,2520,2520,2520,0
|
|
20240726,173400,110220685,2520,2520,2520,2520,0
|
|
20240726,173300,110220685,2520,2520,2520,2520,0
|
|
20240726,173200,110220685,2520,2520,2520,2520,0
|
|
20240726,173100,110220685,2520,2520,2520,2520,0
|
|
20240726,173000,110220685,2520,2520,2520,2520,0
|
|
20240726,172900,110220685,2520,2520,2520,2520,0
|
|
20240726,172800,110220685,2520,2520,2520,2520,0
|
|
20240726,172700,110220685,2520,2520,2520,2520,0
|
|
20240726,172600,110220685,2520,2520,2520,2520,0
|
|
20240726,172500,110220685,2520,2520,2520,2520,0
|
|
20240726,172400,110220685,2520,2520,2520,2520,0
|
|
20240726,172300,110220685,2520,2520,2520,2520,0
|
|
20240726,172200,110220685,2520,2520,2520,2520,0
|
|
20240726,172100,110220685,2520,2520,2520,2520,0
|
|
20240726,172000,110220685,2520,2520,2520,2520,0
|
|
20240726,171900,110220685,2520,2520,2520,2520,0
|
|
20240726,171800,110220685,2520,2520,2520,2520,760
|
|
20240726,171700,110220685,2520,2520,2520,2520,0
|
|
20240726,171600,110220685,2520,2520,2520,2520,0
|
|
20240726,171500,110220685,2520,2520,2520,2520,0
|
|
20240726,171400,110220685,2520,2520,2520,2520,0
|
|
20240726,171300,110220685,2520,2520,2520,2520,0
|
|
20240726,171200,110220685,2520,2520,2520,2520,0
|
|
20240726,171100,110220685,2520,2520,2520,2520,0
|
|
20240726,171000,110220685,2520,2520,2520,2520,0
|
|
20240726,170900,110220685,2520,2520,2520,2520,0
|
|
20240726,170800,110220685,2520,2520,2520,2520,0
|
|
20240726,170700,110220685,2520,2520,2520,2520,0
|
|
20240726,170600,110220685,2520,2520,2520,2520,0
|
|
20240726,170500,110220685,2520,2520,2520,2520,0
|
|
20240726,170400,110220685,2520,2520,2520,2520,0
|
|
20240726,170300,110220685,2520,2520,2520,2520,0
|
|
20240726,170200,110220685,2520,2520,2520,2520,0
|
|
20240726,170100,110220685,2520,2520,2520,2520,0
|
|
20240726,170000,110220685,2520,2520,2520,2520,0
|
|
20240726,165900,110220685,2520,2520,2520,2520,0
|
|
20240726,165800,110220685,2520,2520,2520,2520,0
|
|
20240726,165700,110220685,2520,2520,2520,2520,0
|
|
20240726,165600,110220685,2520,2520,2520,2520,0
|
|
20240726,165500,110220685,2520,2520,2520,2520,0
|
|
20240726,165400,110220685,2520,2520,2520,2520,0
|
|
20240726,165300,110220685,2520,2520,2520,2520,0
|
|
20240726,165200,110220685,2520,2520,2520,2520,0
|
|
20240726,165100,110220685,2520,2520,2520,2520,0
|
|
20240726,165000,110220685,2520,2520,2520,2520,0
|
|
20240726,164900,110220685,2520,2520,2520,2520,0
|
|
20240726,164800,110220685,2520,2520,2520,2520,760
|
|
20240726,164700,110220685,2520,2520,2520,2520,0
|
|
20240726,164600,110220685,2520,2520,2520,2520,0
|
|
20240726,164500,110220685,2520,2520,2520,2520,0
|
|
20240726,164400,110220685,2520,2520,2520,2520,0
|
|
20240726,164300,110220685,2520,2520,2520,2520,0
|
|
20240726,164200,110220685,2520,2520,2520,2520,0
|
|
20240726,164100,110220685,2520,2520,2520,2520,0
|
|
20240726,164000,110220685,2520,2520,2520,2520,0
|
|
20240726,163900,110220685,2520,2520,2520,2520,0
|
|
20240726,163800,110220685,2520,2520,2520,2520,0
|
|
20240726,163700,110220685,2520,2520,2520,2520,0
|
|
20240726,163600,110220685,2520,2520,2520,2520,0
|
|
20240726,163500,110220685,2520,2520,2520,2520,0
|
|
20240726,163400,110220685,2520,2520,2520,2520,0
|
|
20240726,163300,110220685,2520,2520,2520,2520,0
|
|
20240726,163200,110220685,2520,2520,2520,2520,0
|
|
20240726,163100,110220685,2520,2520,2520,2520,0
|
|
20240726,163000,110220685,2520,2520,2520,2520,0
|
|
20240726,162900,110220685,2520,2520,2520,2520,0
|
|
20240726,162800,110220685,2520,2520,2520,2520,0
|
|
20240726,162700,110220685,2520,2520,2520,2520,0
|
|
20240726,162600,110220685,2520,2520,2520,2520,0
|
|
20240726,162500,110220685,2520,2520,2520,2520,0
|
|
20240726,162400,110220685,2520,2520,2520,2520,0
|
|
20240726,162300,110220685,2520,2520,2520,2520,0
|
|
20240726,162200,110220685,2520,2520,2520,2520,0
|
|
20240726,162100,110220685,2520,2520,2520,2520,0
|
|
20240726,162000,110220685,2520,2520,2520,2520,0
|
|
20240726,161900,110220685,2520,2520,2520,2520,0
|
|
20240726,161800,110220685,2520,2520,2520,2520,760
|
|
20240726,161700,110220685,2520,2520,2520,2520,0
|
|
20240726,161600,110220685,2520,2520,2520,2520,0
|
|
20240726,161500,110220685,2520,2520,2520,2520,0
|
|
20240726,161400,110220685,2520,2520,2520,2520,0
|
|
20240726,161300,110220685,2520,2520,2520,2520,0
|
|
20240726,161200,110220685,2520,2520,2520,2520,0
|
|
20240726,161100,110220685,2520,2520,2520,2520,0
|
|
20240726,161000,110220685,2520,2520,2520,2520,0
|
|
20240726,160900,110220685,2520,2520,2520,2520,0
|
|
20240726,160800,110220685,2520,2520,2520,2520,0
|
|
20240726,160700,110220685,2520,2520,2520,2520,0
|
|
20240726,160600,110220685,2520,2520,2520,2520,0
|
|
20240726,160500,110220685,2520,2520,2520,2520,0
|
|
20240726,160400,110220685,2520,2520,2520,2520,0
|
|
20240726,160300,110220685,2520,2520,2520,2520,0
|
|
20240726,160200,110220685,2520,2520,2520,2520,0
|
|
20240726,160100,110220685,2520,2520,2520,2520,0
|
|
20240726,160000,110220685,2520,2520,2520,2520,0
|
|
20240726,155900,110220685,2520,2520,2520,2520,0
|
|
20240726,155800,110220685,2520,2520,2520,2520,0
|
|
20240726,155700,110220685,2520,2520,2520,2520,0
|
|
20240726,155600,110220685,2520,2520,2520,2520,0
|
|
20240726,155500,110220685,2520,2520,2520,2520,0
|
|
20240726,155400,110220685,2520,2520,2520,2520,0
|
|
20240726,155300,110220685,2520,2520,2520,2520,0
|
|
20240726,155200,110220685,2520,2520,2520,2520,0
|
|
20240726,155100,110220685,2520,2520,2520,2520,0
|
|
20240726,155000,110220685,2520,2520,2520,2520,0
|
|
20240726,154900,110220685,2520,2520,2520,2520,0
|
|
20240726,154800,110220685,2520,2520,2520,2520,760
|
|
20240726,154700,110220685,2520,2520,2520,2520,0
|
|
20240726,154600,110220685,2520,2520,2520,2520,0
|
|
20240726,154500,110220685,2520,2520,2520,2520,0
|
|
20240726,154400,110220685,2520,2520,2520,2520,0
|
|
20240726,154300,110220685,2520,2520,2520,2520,0
|
|
20240726,154200,110220685,2520,2520,2520,2520,0
|
|
20240726,154100,110220685,2520,2520,2520,2520,0
|
|
20240726,154000,110220685,2520,2520,2520,2520,0
|
|
20240726,153900,110220685,2520,2520,2520,2520,0
|
|
20240726,153800,110220685,2520,2520,2520,2520,0
|
|
20240726,153700,110220685,2520,2520,2520,2520,0
|
|
20240726,153600,110220685,2520,2520,2520,2520,0
|
|
20240726,153500,110220685,2520,2520,2520,2520,0
|
|
20240726,153400,110220685,2520,2520,2520,2520,0
|
|
20240726,153300,110220685,2520,2520,2520,2520,0
|
|
20240726,153200,110220685,2520,2520,2520,2520,0
|
|
20240726,153100,110220685,2520,2520,2520,2520,0
|
|
20240726,153000,110220685,2520,2520,2520,2520,760
|
|
20240726,152900,108305485,2510,2510,2510,2510,0
|
|
20240726,152800,108305485,2510,2510,2510,2510,0
|
|
20240726,152700,108305485,2510,2510,2510,2510,0
|
|
20240726,152600,108305485,2510,2510,2510,2510,0
|
|
20240726,152500,108305485,2510,2510,2510,2510,0
|
|
20240726,152400,108305485,2510,2510,2510,2510,0
|
|
20240726,152300,108305485,2510,2510,2510,2510,0
|
|
20240726,152200,108305485,2510,2510,2510,2510,0
|
|
20240726,152100,108305485,2510,2510,2510,2510,0
|
|
20240726,152000,108305485,2510,2510,2510,2510,0
|
|
20240726,151900,108305485,2510,2505,2510,2505,22
|
|
20240726,151800,108250370,2505,2505,2505,2505,13
|
|
20240726,151700,108217805,2510,2510,2510,2510,0
|
|
20240726,151600,108217805,2510,2510,2510,2510,1
|
|
20240726,151500,108215295,2505,2505,2505,2505,11
|
|
20240726,151400,108187740,2510,2510,2510,2510,0
|
|
20240726,151300,108187740,2510,2510,2510,2510,0
|
|
20240726,151200,108187740,2510,2510,2510,2510,0
|
|
20240726,151100,108187740,2510,2510,2510,2510,0
|
|
20240726,151000,108187740,2510,2510,2510,2510,52
|
|
20240726,150900,108057220,2515,2515,2515,2515,0
|
|
20240726,150800,108057220,2515,2515,2515,2515,0
|
|
20240726,150700,108057220,2515,2515,2515,2515,0
|
|
20240726,150600,108057220,2515,2515,2515,2515,0
|
|
20240726,150500,108057220,2515,2515,2515,2515,127
|
|
20240726,150400,107737815,2515,2515,2515,2515,0
|
|
20240726,150300,107737815,2515,2515,2515,2515,0
|
|
20240726,150200,107737815,2515,2515,2515,2515,0
|
|
20240726,150100,107737815,2515,2515,2515,2515,0
|
|
20240726,150000,107737815,2515,2515,2515,2515,0
|
|
20240726,145900,107737815,2515,2515,2515,2515,0
|
|
20240726,145800,107737815,2515,2515,2515,2515,0
|
|
20240726,145700,107737815,2515,2515,2515,2515,0
|
|
20240726,145600,107737815,2515,2515,2515,2515,0
|
|
20240726,145500,107737815,2515,2515,2515,2515,1
|
|
20240726,145400,107735300,2515,2515,2515,2515,0
|
|
20240726,145300,107735300,2515,2515,2515,2515,0
|
|
20240726,145200,107735300,2515,2515,2515,2515,0
|
|
20240726,145100,107735300,2515,2515,2515,2515,0
|
|
20240726,145000,107735300,2515,2515,2515,2515,0
|
|
20240726,144900,107735300,2515,2515,2515,2515,0
|
|
20240726,144800,107735300,2515,2515,2515,2515,0
|
|
20240726,144700,107735300,2515,2515,2515,2515,0
|
|
20240726,144600,107735300,2515,2515,2515,2515,0
|
|
20240726,144500,107735300,2515,2515,2515,2515,0
|
|
20240726,144400,107735300,2515,2515,2515,2515,0
|
|
20240726,144300,107735300,2515,2515,2515,2515,0
|
|
20240726,144200,107735300,2515,2515,2515,2515,0
|
|
20240726,144100,107735300,2515,2515,2515,2515,0
|
|
20240726,144000,107735300,2515,2515,2515,2515,0
|
|
20240726,143900,107735300,2515,2515,2515,2515,0
|
|
20240726,143800,107735300,2515,2515,2515,2515,0
|
|
20240726,143700,107735300,2515,2515,2515,2515,0
|
|
20240726,143600,107735300,2515,2515,2515,2515,0
|
|
20240726,143500,107735300,2515,2515,2515,2515,0
|
|
20240726,143400,107735300,2515,2515,2515,2515,0
|
|
20240726,143300,107735300,2515,2515,2515,2515,0
|
|
20240726,143200,107735300,2515,2515,2515,2515,0
|
|
20240726,143100,107735300,2515,2515,2515,2515,1
|
|
20240726,143000,107732785,2515,2515,2515,2515,0
|
|
20240726,142900,107732785,2515,2515,2515,2515,0
|
|
20240726,142800,107732785,2515,2515,2515,2515,0
|
|
20240726,142700,107732785,2515,2515,2515,2515,0
|
|
20240726,142600,107732785,2515,2515,2515,2515,0
|
|
20240726,142500,107732785,2515,2515,2515,2515,0
|
|
20240726,142400,107732785,2515,2510,2515,2510,126
|
|
20240726,142300,107416025,2510,2510,2510,2510,0
|
|
20240726,142200,107416025,2510,2510,2510,2510,0
|
|
20240726,142100,107416025,2510,2510,2510,2510,0
|
|
20240726,142000,107416025,2510,2510,2510,2510,0
|
|
20240726,141900,107416025,2510,2510,2510,2510,0
|
|
20240726,141800,107416025,2510,2510,2510,2510,0
|
|
20240726,141700,107416025,2510,2510,2510,2510,1
|
|
20240726,141600,107413515,2510,2510,2510,2510,2
|
|
20240726,141500,107408495,2505,2505,2505,2505,0
|
|
20240726,141400,107408495,2505,2505,2505,2505,0
|
|
20240726,141300,107408495,2505,2505,2505,2505,0
|
|
20240726,141200,107408495,2505,2505,2505,2505,0
|
|
20240726,141100,107408495,2505,2505,2505,2505,0
|
|
20240726,141000,107408495,2505,2505,2505,2505,0
|
|
20240726,140900,107408495,2505,2505,2505,2505,50
|
|
20240726,140800,107283245,2505,2505,2505,2505,0
|
|
20240726,140700,107283245,2505,2505,2505,2505,0
|
|
20240726,140600,107283245,2505,2505,2505,2505,0
|
|
20240726,140500,107283245,2505,2505,2505,2505,0
|
|
20240726,140400,107283245,2505,2505,2505,2505,0
|
|
20240726,140300,107283245,2505,2505,2505,2505,0
|
|
20240726,140200,107283245,2505,2505,2505,2505,0
|
|
20240726,140100,107283245,2505,2505,2505,2505,0
|
|
20240726,140000,107283245,2505,2505,2505,2505,23
|
|
20240726,135900,107225630,2505,2505,2505,2505,0
|
|
20240726,135800,107225630,2505,2505,2505,2505,22
|
|
20240726,135700,107170520,2505,2505,2505,2505,23
|
|
20240726,135600,107112905,2505,2505,2505,2505,0
|
|
20240726,135500,107112905,2505,2505,2505,2505,22
|
|
20240726,135400,107057795,2505,2505,2505,2505,23
|
|
20240726,135300,107000180,2505,2505,2505,2505,0
|
|
20240726,135200,107000180,2505,2505,2505,2505,23
|
|
20240726,135100,106942565,2505,2505,2505,2505,23
|
|
20240726,135000,106884950,2505,2505,2505,2505,0
|
|
20240726,134900,106884950,2505,2505,2505,2505,23
|
|
20240726,134800,106827335,2505,2505,2505,2505,45
|
|
20240726,134700,106714610,2505,2505,2505,2505,0
|
|
20240726,134600,106714610,2505,2505,2505,2505,23
|
|
20240726,134500,106656995,2505,2505,2505,2505,23
|
|
20240726,134400,106599380,2505,2505,2505,2505,0
|
|
20240726,134300,106599380,2505,2505,2505,2505,0
|
|
20240726,134200,106599380,2505,2505,2505,2505,46
|
|
20240726,134100,106484150,2505,2505,2505,2505,0
|
|
20240726,134000,106484150,2505,2505,2505,2505,22
|
|
20240726,133900,106429040,2505,2505,2505,2505,23
|
|
20240726,133800,106371425,2505,2505,2505,2505,0
|
|
20240726,133700,106371425,2505,2505,2505,2505,0
|
|
20240726,133600,106371425,2505,2505,2505,2505,46
|
|
20240726,133500,106256195,2505,2505,2505,2505,0
|
|
20240726,133400,106256195,2505,2505,2505,2505,22
|
|
20240726,133300,106201085,2505,2505,2505,2505,23
|
|
20240726,133200,106143470,2505,2505,2505,2505,0
|
|
20240726,133100,106143470,2505,2505,2505,2505,0
|
|
20240726,133000,106143470,2505,2505,2505,2505,46
|
|
20240726,132900,106028240,2505,2505,2505,2505,0
|
|
20240726,132800,106028240,2505,2505,2505,2505,23
|
|
20240726,132700,105970625,2505,2505,2505,2505,22
|
|
20240726,132600,105915515,2515,2515,2515,2515,0
|
|
20240726,132500,105915515,2515,2515,2515,2515,0
|
|
20240726,132400,105915515,2515,2510,2515,2510,24
|
|
20240726,132300,105855270,2515,2515,2520,2515,33
|
|
20240726,132200,105772235,2520,2510,2520,2510,67
|
|
20240726,132100,105603730,2505,2505,2505,2505,22
|
|
20240726,132000,105548620,2505,2505,2505,2505,0
|
|
20240726,131900,105548620,2505,2505,2505,2505,46
|
|
20240726,131800,105433390,2505,2505,2505,2505,23
|
|
20240726,131700,105375775,2505,2505,2505,2505,0
|
|
20240726,131600,105375775,2505,2505,2505,2505,23
|
|
20240726,131500,105318160,2505,2505,2505,2505,0
|
|
20240726,131400,105318160,2505,2505,2505,2505,0
|
|
20240726,131300,105318160,2505,2505,2505,2505,45
|
|
20240726,131200,105205435,2505,2505,2505,2505,23
|
|
20240726,131100,105147820,2505,2505,2505,2505,0
|
|
20240726,131000,105147820,2505,2505,2505,2505,23
|
|
20240726,130900,105090205,2505,2505,2505,2505,0
|
|
20240726,130800,105090205,2505,2505,2505,2505,0
|
|
20240726,130700,105090205,2505,2505,2505,2505,46
|
|
20240726,130600,104974975,2505,2505,2505,2505,22
|
|
20240726,130500,104919865,2505,2505,2505,2505,0
|
|
20240726,130400,104919865,2505,2505,2505,2505,23
|
|
20240726,130300,104862250,2505,2505,2505,2505,0
|
|
20240726,130200,104862250,2505,2505,2505,2505,0
|
|
20240726,130100,104862250,2505,2505,2505,2505,46
|
|
20240726,130000,104747020,2505,2505,2505,2505,22
|
|
20240726,125900,104691910,2505,2505,2505,2505,0
|
|
20240726,125800,104691910,2505,2505,2505,2505,23
|
|
20240726,125700,104634295,2505,2505,2505,2505,0
|
|
20240726,125600,104634295,2505,2505,2505,2505,0
|
|
20240726,125500,104634295,2505,2505,2505,2505,39
|
|
20240726,125400,104536600,2505,2505,2505,2505,23
|
|
20240726,125300,104478985,2505,2505,2505,2505,0
|
|
20240726,125200,104478985,2505,2505,2505,2505,22
|
|
20240726,125100,104423875,2510,2510,2510,2510,7
|
|
20240726,125000,104406305,2505,2505,2505,2505,0
|
|
20240726,124900,104406305,2505,2505,2505,2505,43
|
|
20240726,124800,104298590,2505,2505,2505,2505,23
|
|
20240726,124700,104240975,2505,2505,2505,2505,0
|
|
20240726,124600,104240975,2505,2505,2505,2505,22
|
|
20240726,124500,104185865,2510,2510,2510,2510,3
|
|
20240726,124400,104178335,2505,2505,2505,2505,0
|
|
20240726,124300,104178335,2505,2505,2505,2505,45
|
|
20240726,124200,104065610,2505,2505,2505,2505,23
|
|
20240726,124100,104007995,2505,2505,2505,2505,0
|
|
20240726,124000,104007995,2505,2505,2505,2505,23
|
|
20240726,123900,103950380,2505,2505,2505,2505,0
|
|
20240726,123800,103950380,2505,2505,2505,2505,0
|
|
20240726,123700,103950380,2505,2505,2505,2505,46
|
|
20240726,123600,103835150,2505,2505,2505,2505,23
|
|
20240726,123500,103777535,2505,2505,2505,2505,0
|
|
20240726,123400,103777535,2505,2505,2505,2505,23
|
|
20240726,123300,103719920,2505,2505,2505,2505,0
|
|
20240726,123200,103719920,2505,2505,2505,2505,0
|
|
20240726,123100,103719920,2505,2505,2505,2505,45
|
|
20240726,123000,103607195,2505,2505,2505,2505,23
|
|
20240726,122900,103549580,2505,2505,2505,2505,0
|
|
20240726,122800,103549580,2505,2505,2505,2505,23
|
|
20240726,122700,103491965,2505,2505,2505,2505,22
|
|
20240726,122600,103436855,2500,2500,2500,2500,0
|
|
20240726,122500,103436855,2500,2500,2500,2500,0
|
|
20240726,122400,103436855,2500,2500,2500,2500,25
|
|
20240726,122300,103374355,2500,2500,2500,2500,0
|
|
20240726,122200,103374355,2500,2505,2505,2500,44
|
|
20240726,122100,103264250,2500,2500,2500,2500,23
|
|
20240726,122000,103206750,2520,2520,2520,2520,0
|
|
20240726,121900,103206750,2520,2520,2520,2520,0
|
|
20240726,121800,103206750,2520,2500,2520,2500,520
|
|
20240726,121700,101904225,2500,2500,2500,2500,0
|
|
20240726,121600,101904225,2500,2500,2500,2500,23
|
|
20240726,121500,101846725,2500,2500,2500,2500,23
|
|
20240726,121400,101789225,2505,2505,2505,2505,10
|
|
20240726,121300,101764175,2505,2505,2505,2505,46
|
|
20240726,121200,101648945,2505,2505,2505,2505,22
|
|
20240726,121100,101593835,2505,2505,2505,2505,0
|
|
20240726,121000,101593835,2505,2505,2505,2505,23
|
|
20240726,120900,101536220,2505,2505,2505,2505,0
|
|
20240726,120800,101536220,2505,2505,2505,2505,0
|
|
20240726,120700,101536220,2505,2505,2505,2505,23
|
|
20240726,120600,101478605,2505,2505,2505,2505,23
|
|
20240726,120500,101420990,2505,2505,2505,2505,0
|
|
20240726,120400,101420990,2505,2505,2505,2505,22
|
|
20240726,120300,101365880,2505,2505,2505,2505,23
|
|
20240726,120200,101308265,2505,2505,2505,2505,0
|
|
20240726,120100,101308265,2505,2505,2505,2505,23
|
|
20240726,120000,101250650,2505,2505,2505,2505,23
|
|
20240726,115900,101193035,2505,2505,2505,2505,0
|
|
20240726,115800,101193035,2505,2505,2505,2505,23
|
|
20240726,115700,101135420,2505,2505,2505,2505,22
|
|
20240726,115600,101080310,2505,2505,2505,2505,0
|
|
20240726,115500,101080310,2505,2505,2505,2505,23
|
|
20240726,115400,101022695,2505,2505,2505,2505,46
|
|
20240726,115300,100907465,2505,2505,2505,2505,0
|
|
20240726,115200,100907465,2505,2505,2505,2505,23
|
|
20240726,115100,100849850,2505,2505,2505,2505,22
|
|
20240726,115000,100794740,2505,2505,2505,2505,0
|
|
20240726,114900,100794740,2505,2505,2505,2505,0
|
|
20240726,114800,100794740,2505,2505,2505,2505,23
|
|
20240726,114700,100737125,2505,2505,2505,2505,0
|
|
20240726,114600,100737125,2505,2505,2505,2505,23
|
|
20240726,114500,100679510,2505,2505,2505,2505,23
|
|
20240726,114400,100621895,2505,2505,2505,2505,0
|
|
20240726,114300,100621895,2505,2505,2505,2505,22
|
|
20240726,114200,100566785,2505,2505,2505,2505,23
|
|
20240726,114100,100509170,2505,2505,2505,2505,0
|
|
20240726,114000,100509170,2505,2505,2505,2505,46
|
|
20240726,113900,100393940,2505,2505,2505,2505,23
|
|
20240726,113800,100336325,2505,2505,2505,2505,0
|
|
20240726,113700,100336325,2505,2505,2505,2505,22
|
|
20240726,113600,100281215,2505,2505,2505,2505,0
|
|
20240726,113500,100281215,2505,2505,2505,2505,0
|
|
20240726,113400,100281215,2505,2505,2505,2505,43
|
|
20240726,113300,100173500,2505,2505,2505,2505,23
|
|
20240726,113200,100115885,2505,2505,2505,2505,0
|
|
20240726,113100,100115885,2505,2505,2505,2505,23
|
|
20240726,113000,100058270,2510,2515,2515,2510,3
|
|
20240726,112900,100050735,2505,2505,2505,2505,23
|
|
20240726,112800,99993120,2505,2505,2505,2505,0
|
|
20240726,112700,99993120,2505,2505,2505,2505,45
|
|
20240726,112600,99880395,2505,2505,2505,2505,23
|
|
20240726,112500,99822780,2505,2505,2505,2505,0
|
|
20240726,112400,99822780,2505,2505,2505,2505,23
|
|
20240726,112300,99765165,2505,2505,2505,2505,0
|
|
20240726,112200,99765165,2505,2505,2505,2505,0
|
|
20240726,112100,99765165,2505,2505,2505,2505,23
|
|
20240726,112000,99707550,2505,2505,2505,2505,23
|
|
20240726,111900,99649935,2505,2505,2505,2505,0
|
|
20240726,111800,99649935,2505,2505,2505,2505,23
|
|
20240726,111700,99592320,2505,2505,2505,2505,25
|
|
20240726,111600,99529695,2505,2505,2505,2505,0
|
|
20240726,111500,99529695,2505,2505,2505,2505,23
|
|
20240726,111400,99472080,2510,2510,2510,2505,43
|
|
20240726,111300,99364265,2505,2505,2505,2505,0
|
|
20240726,111200,99364265,2505,2505,2505,2505,0
|
|
20240726,111100,99364265,2505,2505,2505,2505,23
|
|
20240726,111000,99306650,2505,2505,2505,2505,0
|
|
20240726,110900,99306650,2505,2505,2505,2505,22
|
|
20240726,110800,99251540,2505,2505,2505,2505,44
|
|
20240726,110700,99141320,2505,2505,2505,2505,0
|
|
20240726,110600,99141320,2505,2505,2505,2505,46
|
|
20240726,110500,99026090,2505,2505,2505,2505,23
|
|
20240726,110400,98968475,2510,2510,2510,2510,0
|
|
20240726,110300,98968475,2510,2510,2510,2510,1
|
|
20240726,110200,98965965,2520,2520,2520,2520,0
|
|
20240726,110100,98965965,2520,2510,2520,2510,26
|
|
20240726,110000,98900690,2505,2505,2505,2505,49
|
|
20240726,105900,98777945,2505,2505,2505,2505,23
|
|
20240726,105800,98720330,2515,2515,2515,2515,0
|
|
20240726,105700,98720330,2515,2510,2515,2510,5
|
|
20240726,105600,98707775,2510,2505,2510,2505,23
|
|
20240726,105500,98650155,2505,2505,2505,2505,12
|
|
20240726,105400,98620095,2500,2500,2500,2500,41
|
|
20240726,105300,98517595,2500,2500,2500,2500,45
|
|
20240726,105200,98405095,2500,2500,2500,2500,0
|
|
20240726,105100,98405095,2500,2500,2500,2500,32
|
|
20240726,105000,98325095,2505,2505,2505,2505,5
|
|
20240726,104900,98312570,2505,2505,2505,2505,0
|
|
20240726,104800,98312570,2505,2505,2505,2505,0
|
|
20240726,104700,98312570,2505,2510,2510,2505,155
|
|
20240726,104600,97924075,2515,2515,2515,2515,0
|
|
20240726,104500,97924075,2515,2515,2515,2515,14
|
|
20240726,104400,97888865,2515,2515,2515,2515,23
|
|
20240726,104300,97831020,2515,2515,2515,2515,0
|
|
20240726,104200,97831020,2515,2515,2515,2515,22
|
|
20240726,104100,97775690,2520,2510,2520,2510,148
|
|
20240726,104000,97403420,2510,2510,2510,2510,0
|
|
20240726,103900,97403420,2510,2510,2510,2510,12
|
|
20240726,103800,97373300,2510,2510,2510,2510,23
|
|
20240726,103700,97315570,2510,2510,2510,2510,0
|
|
20240726,103600,97315570,2510,2510,2510,2510,23
|
|
20240726,103500,97257840,2510,2510,2510,2510,3
|
|
20240726,103400,97250310,2505,2505,2505,2505,0
|
|
20240726,103300,97250310,2505,2505,2505,2505,45
|
|
20240726,103200,97137585,2505,2505,2505,2505,23
|
|
20240726,103100,97079970,2505,2505,2505,2505,0
|
|
20240726,103000,97079970,2505,2505,2505,2505,45
|
|
20240726,102900,96967245,2515,2515,2515,2515,0
|
|
20240726,102800,96967245,2515,2510,2515,2510,23
|
|
20240726,102700,96909510,2510,2510,2510,2510,1
|
|
20240726,102600,96907000,2520,2520,2520,2520,1
|
|
20240726,102500,96904480,2510,2510,2510,2510,0
|
|
20240726,102400,96904480,2510,2510,2510,2510,23
|
|
20240726,102300,96846750,2510,2505,2510,2505,46
|
|
20240726,102200,96731515,2505,2505,2505,2505,0
|
|
20240726,102100,96731515,2505,2505,2505,2505,45
|
|
20240726,102000,96618790,2505,2505,2505,2505,46
|
|
20240726,101900,96503560,2510,2510,2510,2510,0
|
|
20240726,101800,96503560,2510,2510,2510,2510,1
|
|
20240726,101700,96501050,2515,2515,2515,2515,0
|
|
20240726,101600,96501050,2515,2515,2515,2515,0
|
|
20240726,101500,96501050,2515,2515,2515,2515,2
|
|
20240726,101400,96496020,2545,2505,2545,2505,102
|
|
20240726,101300,96239590,2510,2510,2510,2510,0
|
|
20240726,101200,96239590,2510,2510,2510,2510,23
|
|
20240726,101100,96181860,2515,2515,2515,2515,1
|
|
20240726,101000,96179345,2525,2525,2525,2525,0
|
|
20240726,100900,96179345,2525,2525,2525,2525,16
|
|
20240726,100800,96138945,2520,2510,2520,2510,46
|
|
20240726,100700,96023470,2510,2510,2510,2510,0
|
|
20240726,100600,96023470,2510,2510,2510,2510,46
|
|
20240726,100500,95908010,2510,2510,2510,2510,23
|
|
20240726,100400,95850280,2515,2515,2515,2515,0
|
|
20240726,100300,95850280,2515,2515,2515,2515,1
|
|
20240726,100200,95847765,2520,2520,2520,2520,0
|
|
20240726,100100,95847765,2520,2515,2520,2515,36
|
|
20240726,100000,95757220,2510,2510,2510,2510,22
|
|
20240726,095900,95702000,2515,2515,2515,2515,0
|
|
20240726,095800,95702000,2515,2515,2515,2515,23
|
|
20240726,095700,95644155,2510,2515,2515,2510,42
|
|
20240726,095600,95538635,2510,2510,2510,2510,23
|
|
20240726,095500,95480905,2515,2515,2515,2515,2
|
|
20240726,095400,95475875,2520,2520,2520,2520,0
|
|
20240726,095300,95475875,2520,2525,2525,2520,14
|
|
20240726,095200,95440530,2525,2510,2525,2510,248
|
|
20240726,095100,94817485,2510,2510,2510,2510,1
|
|
20240726,095000,94814975,2515,2515,2515,2515,0
|
|
20240726,094900,94814975,2515,2515,2515,2515,487
|
|
20240726,094800,93590170,2520,2525,2525,2520,64
|
|
20240726,094700,93428790,2525,2525,2525,2525,1
|
|
20240726,094600,93426265,2535,2535,2535,2535,2
|
|
20240726,094500,93421195,2530,2530,2530,2530,23
|
|
20240726,094400,93363005,2540,2540,2540,2540,0
|
|
20240726,094300,93363005,2540,2530,2570,2530,374
|
|
20240726,094200,92412315,2525,2515,2525,2515,125
|
|
20240726,094100,92097035,2520,2520,2520,2520,39
|
|
20240726,094000,91998755,2525,2525,2525,2525,39
|
|
20240726,093900,91900280,2525,2525,2525,2525,1
|
|
20240726,093800,91897755,2535,2535,2535,2535,0
|
|
20240726,093700,91897755,2535,2535,2535,2535,0
|
|
20240726,093600,91897755,2535,2540,2540,2535,10
|
|
20240726,093500,91872395,2540,2540,2540,2540,2
|
|
20240726,093400,91867315,2545,2535,2585,2535,282
|
|
20240726,093300,91149915,2525,2520,2525,2520,475
|
|
20240726,093200,89950765,2520,2520,2520,2520,68
|
|
20240726,093100,89779405,2525,2525,2525,2525,5
|
|
20240726,093000,89766780,2525,2525,2525,2525,36
|
|
20240726,092900,89675880,2530,2530,2530,2530,22
|
|
20240726,092800,89620220,2535,2535,2535,2535,0
|
|
20240726,092700,89620220,2535,2535,2535,2535,1
|
|
20240726,092600,89617685,2545,2545,2545,2545,0
|
|
20240726,092500,89617685,2545,2545,2545,2545,0
|
|
20240726,092400,89617685,2545,2550,2550,2545,5
|
|
20240726,092300,89604940,2565,2560,2565,2555,17
|
|
20240726,092200,89561420,2560,2530,2560,2530,1129
|
|
20240726,092100,86692005,2530,2530,2530,2530,73
|
|
20240726,092000,86507315,2535,2535,2535,2535,41
|
|
20240726,091900,86403380,2535,2535,2535,2535,0
|
|
20240726,091800,86403380,2535,2535,2535,2535,33
|
|
20240726,091700,86319725,2535,2535,2535,2535,22
|
|
20240726,091600,86263955,2540,2540,2540,2540,107
|
|
20240726,091500,85992175,2545,2550,2550,2545,9
|
|
20240726,091400,85969245,2550,2555,2555,2550,538
|
|
20240726,091300,84594695,2560,2560,2560,2560,0
|
|
20240726,091200,84594695,2560,2550,2565,2550,254
|
|
20240726,091100,83945910,2545,2540,2545,2540,1135
|
|
20240726,091000,81057450,2525,2525,2525,2525,0
|
|
20240726,090900,81057450,2525,2525,2525,2525,0
|
|
20240726,090800,81057450,2525,2575,2575,2525,1519
|
|
20240726,090700,77180185,2575,2580,2595,2575,1156
|
|
20240726,090600,74194100,2600,2600,2600,2600,0
|
|
20240726,090500,74194100,2600,2600,2600,2600,0
|
|
20240726,090400,74194100,2600,2555,2600,2555,3000
|
|
20240726,090300,66471420,2540,2540,2540,2540,0
|
|
20240726,090200,66471420,2540,2540,2540,2540,24
|
|
20240726,090100,66410460,2570,2560,2570,2560,10051
|
|
20240726,090000,40588925,2570,2460,2570,2460,15862
|