693 lines
36 KiB
CSV
693 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240726,203000,978741800,45300,45300,45300,45300,1238
|
|
20240726,202900,978741800,45300,45300,45300,45300,0
|
|
20240726,202800,978741800,45300,45300,45300,45300,0
|
|
20240726,202700,978741800,45300,45300,45300,45300,0
|
|
20240726,202600,978741800,45300,45300,45300,45300,0
|
|
20240726,202500,978741800,45300,45300,45300,45300,0
|
|
20240726,202400,978741800,45300,45300,45300,45300,0
|
|
20240726,202300,978741800,45300,45300,45300,45300,0
|
|
20240726,202200,978741800,45300,45300,45300,45300,0
|
|
20240726,202100,978741800,45300,45300,45300,45300,0
|
|
20240726,202000,978741800,45300,45300,45300,45300,0
|
|
20240726,201900,978741800,45300,45300,45300,45300,0
|
|
20240726,201800,978741800,45300,45300,45300,45300,0
|
|
20240726,201700,978741800,45300,45300,45300,45300,0
|
|
20240726,201600,978741800,45300,45300,45300,45300,0
|
|
20240726,201500,978741800,45300,45300,45300,45300,0
|
|
20240726,201400,978741800,45300,45300,45300,45300,0
|
|
20240726,201300,978741800,45300,45300,45300,45300,0
|
|
20240726,201200,978741800,45300,45300,45300,45300,0
|
|
20240726,201100,978741800,45300,45300,45300,45300,0
|
|
20240726,201000,978741800,45300,45300,45300,45300,0
|
|
20240726,200900,978741800,45300,45300,45300,45300,0
|
|
20240726,200800,978741800,45300,45300,45300,45300,0
|
|
20240726,200700,978741800,45300,45300,45300,45300,0
|
|
20240726,200600,978741800,45300,45300,45300,45300,0
|
|
20240726,200500,978741800,45300,45300,45300,45300,0
|
|
20240726,200400,978741800,45300,45300,45300,45300,0
|
|
20240726,200300,978741800,45300,45300,45300,45300,0
|
|
20240726,200200,978741800,45300,45300,45300,45300,0
|
|
20240726,200100,978741800,45300,45300,45300,45300,0
|
|
20240726,200000,978741800,45300,45300,45300,45300,1238
|
|
20240726,195900,978741800,45300,45300,45300,45300,0
|
|
20240726,195800,978741800,45300,45300,45300,45300,0
|
|
20240726,195700,978741800,45300,45300,45300,45300,0
|
|
20240726,195600,978741800,45300,45300,45300,45300,0
|
|
20240726,195500,978741800,45300,45300,45300,45300,0
|
|
20240726,195400,978741800,45300,45300,45300,45300,0
|
|
20240726,195300,978741800,45300,45300,45300,45300,0
|
|
20240726,195200,978741800,45300,45300,45300,45300,0
|
|
20240726,195100,978741800,45300,45300,45300,45300,0
|
|
20240726,195000,978741800,45300,45300,45300,45300,0
|
|
20240726,194900,978741800,45300,45300,45300,45300,0
|
|
20240726,194800,978741800,45300,45300,45300,45300,0
|
|
20240726,194700,978741800,45300,45300,45300,45300,0
|
|
20240726,194600,978741800,45300,45300,45300,45300,0
|
|
20240726,194500,978741800,45300,45300,45300,45300,0
|
|
20240726,194400,978741800,45300,45300,45300,45300,0
|
|
20240726,194300,978741800,45300,45300,45300,45300,0
|
|
20240726,194200,978741800,45300,45300,45300,45300,0
|
|
20240726,194100,978741800,45300,45300,45300,45300,0
|
|
20240726,194000,978741800,45300,45300,45300,45300,0
|
|
20240726,193900,978741800,45300,45300,45300,45300,0
|
|
20240726,193800,978741800,45300,45300,45300,45300,0
|
|
20240726,193700,978741800,45300,45300,45300,45300,0
|
|
20240726,193600,978741800,45300,45300,45300,45300,0
|
|
20240726,193500,978741800,45300,45300,45300,45300,0
|
|
20240726,193400,978741800,45300,45300,45300,45300,0
|
|
20240726,193300,978741800,45300,45300,45300,45300,0
|
|
20240726,193200,978741800,45300,45300,45300,45300,0
|
|
20240726,193100,978741800,45300,45300,45300,45300,0
|
|
20240726,193000,978741800,45300,45300,45300,45300,1238
|
|
20240726,192900,978741800,45300,45300,45300,45300,0
|
|
20240726,192800,978741800,45300,45300,45300,45300,0
|
|
20240726,192700,978741800,45300,45300,45300,45300,0
|
|
20240726,192600,978741800,45300,45300,45300,45300,0
|
|
20240726,192500,978741800,45300,45300,45300,45300,0
|
|
20240726,192400,978741800,45300,45300,45300,45300,0
|
|
20240726,192300,978741800,45300,45300,45300,45300,0
|
|
20240726,192200,978741800,45300,45300,45300,45300,0
|
|
20240726,192100,978741800,45300,45300,45300,45300,0
|
|
20240726,192000,978741800,45300,45300,45300,45300,0
|
|
20240726,191900,978741800,45300,45300,45300,45300,0
|
|
20240726,191800,978741800,45300,45300,45300,45300,0
|
|
20240726,191700,978741800,45300,45300,45300,45300,0
|
|
20240726,191600,978741800,45300,45300,45300,45300,0
|
|
20240726,191500,978741800,45300,45300,45300,45300,0
|
|
20240726,191400,978741800,45300,45300,45300,45300,0
|
|
20240726,191300,978741800,45300,45300,45300,45300,0
|
|
20240726,191200,978741800,45300,45300,45300,45300,0
|
|
20240726,191100,978741800,45300,45300,45300,45300,0
|
|
20240726,191000,978741800,45300,45300,45300,45300,0
|
|
20240726,190900,978741800,45300,45300,45300,45300,0
|
|
20240726,190800,978741800,45300,45300,45300,45300,0
|
|
20240726,190700,978741800,45300,45300,45300,45300,0
|
|
20240726,190600,978741800,45300,45300,45300,45300,0
|
|
20240726,190500,978741800,45300,45300,45300,45300,0
|
|
20240726,190400,978741800,45300,45300,45300,45300,0
|
|
20240726,190300,978741800,45300,45300,45300,45300,0
|
|
20240726,190200,978741800,45300,45300,45300,45300,0
|
|
20240726,190100,978741800,45300,45300,45300,45300,0
|
|
20240726,190000,978741800,45300,45300,45300,45300,1238
|
|
20240726,185900,978741800,45300,45300,45300,45300,0
|
|
20240726,185800,978741800,45300,45300,45300,45300,0
|
|
20240726,185700,978741800,45300,45300,45300,45300,0
|
|
20240726,185600,978741800,45300,45300,45300,45300,0
|
|
20240726,185500,978741800,45300,45300,45300,45300,0
|
|
20240726,185400,978741800,45300,45300,45300,45300,0
|
|
20240726,185300,978741800,45300,45300,45300,45300,0
|
|
20240726,185200,978741800,45300,45300,45300,45300,0
|
|
20240726,185100,978741800,45300,45300,45300,45300,0
|
|
20240726,185000,978741800,45300,45300,45300,45300,0
|
|
20240726,184900,978741800,45300,45300,45300,45300,0
|
|
20240726,184800,978741800,45300,45300,45300,45300,0
|
|
20240726,184700,978741800,45300,45300,45300,45300,0
|
|
20240726,184600,978741800,45300,45300,45300,45300,0
|
|
20240726,184500,978741800,45300,45300,45300,45300,0
|
|
20240726,184400,978741800,45300,45300,45300,45300,0
|
|
20240726,184300,978741800,45300,45300,45300,45300,0
|
|
20240726,184200,978741800,45300,45300,45300,45300,0
|
|
20240726,184100,978741800,45300,45300,45300,45300,0
|
|
20240726,184000,978741800,45300,45300,45300,45300,0
|
|
20240726,183900,978741800,45300,45300,45300,45300,0
|
|
20240726,183800,978741800,45300,45300,45300,45300,0
|
|
20240726,183700,978741800,45300,45300,45300,45300,0
|
|
20240726,183600,978741800,45300,45300,45300,45300,0
|
|
20240726,183500,978741800,45300,45300,45300,45300,0
|
|
20240726,183400,978741800,45300,45300,45300,45300,0
|
|
20240726,183300,978741800,45300,45300,45300,45300,0
|
|
20240726,183200,978741800,45300,45300,45300,45300,0
|
|
20240726,183100,978741800,45300,45300,45300,45300,0
|
|
20240726,183000,978741800,45300,45300,45300,45300,1238
|
|
20240726,182900,978741800,45300,45300,45300,45300,0
|
|
20240726,182800,978741800,45300,45300,45300,45300,0
|
|
20240726,182700,978741800,45300,45300,45300,45300,0
|
|
20240726,182600,978741800,45300,45300,45300,45300,0
|
|
20240726,182500,978741800,45300,45300,45300,45300,0
|
|
20240726,182400,978741800,45300,45300,45300,45300,0
|
|
20240726,182300,978741800,45300,45300,45300,45300,0
|
|
20240726,182200,978741800,45300,45300,45300,45300,0
|
|
20240726,182100,978741800,45300,45300,45300,45300,0
|
|
20240726,182000,978741800,45300,45300,45300,45300,0
|
|
20240726,181900,978741800,45300,45300,45300,45300,0
|
|
20240726,181800,978741800,45300,45300,45300,45300,0
|
|
20240726,181700,978741800,45300,45300,45300,45300,0
|
|
20240726,181600,978741800,45300,45300,45300,45300,0
|
|
20240726,181500,978741800,45300,45300,45300,45300,0
|
|
20240726,181400,978741800,45300,45300,45300,45300,0
|
|
20240726,181300,978741800,45300,45300,45300,45300,0
|
|
20240726,181200,978741800,45300,45300,45300,45300,0
|
|
20240726,181100,978741800,45300,45300,45300,45300,0
|
|
20240726,181000,978741800,45300,45300,45300,45300,0
|
|
20240726,180900,978741800,45300,45300,45300,45300,0
|
|
20240726,180800,978741800,45300,45300,45300,45300,0
|
|
20240726,180700,978741800,45300,45300,45300,45300,0
|
|
20240726,180600,978741800,45300,45300,45300,45300,0
|
|
20240726,180500,978741800,45300,45300,45300,45300,0
|
|
20240726,180400,978741800,45300,45300,45300,45300,0
|
|
20240726,180300,978741800,45300,45300,45300,45300,0
|
|
20240726,180200,978741800,45300,45300,45300,45300,0
|
|
20240726,180100,978741800,45300,45300,45300,45300,0
|
|
20240726,180000,978741800,45300,45300,45300,45300,1238
|
|
20240726,175900,978741800,45300,45300,45300,45300,0
|
|
20240726,175800,978741800,45300,45300,45300,45300,0
|
|
20240726,175700,978741800,45300,45300,45300,45300,0
|
|
20240726,175600,978741800,45300,45300,45300,45300,0
|
|
20240726,175500,978741800,45300,45300,45300,45300,0
|
|
20240726,175400,978741800,45300,45300,45300,45300,0
|
|
20240726,175300,978741800,45300,45300,45300,45300,0
|
|
20240726,175200,978741800,45300,45300,45300,45300,0
|
|
20240726,175100,978741800,45300,45300,45300,45300,0
|
|
20240726,175000,978741800,45300,45300,45300,45300,0
|
|
20240726,174900,978741800,45300,45300,45300,45300,0
|
|
20240726,174800,978741800,45300,45300,45300,45300,0
|
|
20240726,174700,978741800,45300,45300,45300,45300,0
|
|
20240726,174600,978741800,45300,45300,45300,45300,0
|
|
20240726,174500,978741800,45300,45300,45300,45300,0
|
|
20240726,174400,978741800,45300,45300,45300,45300,0
|
|
20240726,174300,978741800,45300,45300,45300,45300,0
|
|
20240726,174200,978741800,45300,45300,45300,45300,0
|
|
20240726,174100,978741800,45300,45300,45300,45300,0
|
|
20240726,174000,978741800,45300,45300,45300,45300,0
|
|
20240726,173900,978741800,45300,45300,45300,45300,0
|
|
20240726,173800,978741800,45300,45300,45300,45300,0
|
|
20240726,173700,978741800,45300,45300,45300,45300,0
|
|
20240726,173600,978741800,45300,45300,45300,45300,0
|
|
20240726,173500,978741800,45300,45300,45300,45300,0
|
|
20240726,173400,978741800,45300,45300,45300,45300,0
|
|
20240726,173300,978741800,45300,45300,45300,45300,0
|
|
20240726,173200,978741800,45300,45300,45300,45300,0
|
|
20240726,173100,978741800,45300,45300,45300,45300,0
|
|
20240726,173000,978741800,45300,45300,45300,45300,1238
|
|
20240726,172900,978741800,45300,45300,45300,45300,0
|
|
20240726,172800,978741800,45300,45300,45300,45300,0
|
|
20240726,172700,978741800,45300,45300,45300,45300,0
|
|
20240726,172600,978741800,45300,45300,45300,45300,0
|
|
20240726,172500,978741800,45300,45300,45300,45300,0
|
|
20240726,172400,978741800,45300,45300,45300,45300,0
|
|
20240726,172300,978741800,45300,45300,45300,45300,0
|
|
20240726,172200,978741800,45300,45300,45300,45300,0
|
|
20240726,172100,978741800,45300,45300,45300,45300,0
|
|
20240726,172000,978741800,45300,45300,45300,45300,0
|
|
20240726,171900,978741800,45300,45300,45300,45300,0
|
|
20240726,171800,978741800,45300,45300,45300,45300,0
|
|
20240726,171700,978741800,45300,45300,45300,45300,0
|
|
20240726,171600,978741800,45300,45300,45300,45300,0
|
|
20240726,171500,978741800,45300,45300,45300,45300,0
|
|
20240726,171400,978741800,45300,45300,45300,45300,0
|
|
20240726,171300,978741800,45300,45300,45300,45300,0
|
|
20240726,171200,978741800,45300,45300,45300,45300,0
|
|
20240726,171100,978741800,45300,45300,45300,45300,0
|
|
20240726,171000,978741800,45300,45300,45300,45300,0
|
|
20240726,170900,978741800,45300,45300,45300,45300,0
|
|
20240726,170800,978741800,45300,45300,45300,45300,0
|
|
20240726,170700,978741800,45300,45300,45300,45300,0
|
|
20240726,170600,978741800,45300,45300,45300,45300,0
|
|
20240726,170500,978741800,45300,45300,45300,45300,0
|
|
20240726,170400,978741800,45300,45300,45300,45300,0
|
|
20240726,170300,978741800,45300,45300,45300,45300,0
|
|
20240726,170200,978741800,45300,45300,45300,45300,0
|
|
20240726,170100,978741800,45300,45300,45300,45300,0
|
|
20240726,170000,978741800,45300,45300,45300,45300,1238
|
|
20240726,165900,978741800,45300,45300,45300,45300,0
|
|
20240726,165800,978741800,45300,45300,45300,45300,0
|
|
20240726,165700,978741800,45300,45300,45300,45300,0
|
|
20240726,165600,978741800,45300,45300,45300,45300,0
|
|
20240726,165500,978741800,45300,45300,45300,45300,0
|
|
20240726,165400,978741800,45300,45300,45300,45300,0
|
|
20240726,165300,978741800,45300,45300,45300,45300,0
|
|
20240726,165200,978741800,45300,45300,45300,45300,0
|
|
20240726,165100,978741800,45300,45300,45300,45300,0
|
|
20240726,165000,978741800,45300,45300,45300,45300,0
|
|
20240726,164900,978741800,45300,45300,45300,45300,0
|
|
20240726,164800,978741800,45300,45300,45300,45300,0
|
|
20240726,164700,978741800,45300,45300,45300,45300,0
|
|
20240726,164600,978741800,45300,45300,45300,45300,0
|
|
20240726,164500,978741800,45300,45300,45300,45300,0
|
|
20240726,164400,978741800,45300,45300,45300,45300,0
|
|
20240726,164300,978741800,45300,45300,45300,45300,0
|
|
20240726,164200,978741800,45300,45300,45300,45300,0
|
|
20240726,164100,978741800,45300,45300,45300,45300,0
|
|
20240726,164000,978741800,45300,45300,45300,45300,0
|
|
20240726,163900,978741800,45300,45300,45300,45300,0
|
|
20240726,163800,978741800,45300,45300,45300,45300,0
|
|
20240726,163700,978741800,45300,45300,45300,45300,0
|
|
20240726,163600,978741800,45300,45300,45300,45300,0
|
|
20240726,163500,978741800,45300,45300,45300,45300,0
|
|
20240726,163400,978741800,45300,45300,45300,45300,0
|
|
20240726,163300,978741800,45300,45300,45300,45300,0
|
|
20240726,163200,978741800,45300,45300,45300,45300,0
|
|
20240726,163100,978741800,45300,45300,45300,45300,0
|
|
20240726,163000,978741800,45300,45300,45300,45300,1238
|
|
20240726,162900,978741800,45300,45300,45300,45300,0
|
|
20240726,162800,978741800,45300,45300,45300,45300,0
|
|
20240726,162700,978741800,45300,45300,45300,45300,0
|
|
20240726,162600,978741800,45300,45300,45300,45300,0
|
|
20240726,162500,978741800,45300,45300,45300,45300,0
|
|
20240726,162400,978741800,45300,45300,45300,45300,0
|
|
20240726,162300,978741800,45300,45300,45300,45300,0
|
|
20240726,162200,978741800,45300,45300,45300,45300,0
|
|
20240726,162100,978741800,45300,45300,45300,45300,0
|
|
20240726,162000,978741800,45300,45300,45300,45300,0
|
|
20240726,161900,978741800,45300,45300,45300,45300,0
|
|
20240726,161800,978741800,45300,45300,45300,45300,0
|
|
20240726,161700,978741800,45300,45300,45300,45300,0
|
|
20240726,161600,978741800,45300,45300,45300,45300,0
|
|
20240726,161500,978741800,45300,45300,45300,45300,0
|
|
20240726,161400,978741800,45300,45300,45300,45300,0
|
|
20240726,161300,978741800,45300,45300,45300,45300,0
|
|
20240726,161200,978741800,45300,45300,45300,45300,0
|
|
20240726,161100,978741800,45300,45300,45300,45300,0
|
|
20240726,161000,978741800,45300,45300,45300,45300,0
|
|
20240726,160900,978741800,45300,45300,45300,45300,0
|
|
20240726,160800,978741800,45300,45300,45300,45300,0
|
|
20240726,160700,978741800,45300,45300,45300,45300,0
|
|
20240726,160600,978741800,45300,45300,45300,45300,0
|
|
20240726,160500,978741800,45300,45300,45300,45300,0
|
|
20240726,160400,978741800,45300,45300,45300,45300,0
|
|
20240726,160300,978741800,45300,45300,45300,45300,0
|
|
20240726,160200,978741800,45300,45300,45300,45300,0
|
|
20240726,160100,978741800,45300,45300,45300,45300,0
|
|
20240726,160000,978741800,45300,45300,45300,45300,1238
|
|
20240726,155900,978741800,45300,45300,45300,45300,0
|
|
20240726,155800,978741800,45300,45300,45300,45300,0
|
|
20240726,155700,978741800,45300,45300,45300,45300,0
|
|
20240726,155600,978741800,45300,45300,45300,45300,0
|
|
20240726,155500,978741800,45300,45300,45300,45300,0
|
|
20240726,155400,978741800,45300,45300,45300,45300,0
|
|
20240726,155300,978741800,45300,45300,45300,45300,0
|
|
20240726,155200,978741800,45300,45300,45300,45300,0
|
|
20240726,155100,978741800,45300,45300,45300,45300,0
|
|
20240726,155000,978741800,45300,45300,45300,45300,0
|
|
20240726,154900,978741800,45300,45300,45300,45300,0
|
|
20240726,154800,978741800,45300,45300,45300,45300,0
|
|
20240726,154700,978741800,45300,45300,45300,45300,0
|
|
20240726,154600,978741800,45300,45300,45300,45300,0
|
|
20240726,154500,978741800,45300,45300,45300,45300,0
|
|
20240726,154400,978741800,45300,45300,45300,45300,0
|
|
20240726,154300,978741800,45300,45300,45300,45300,0
|
|
20240726,154200,978741800,45300,45300,45300,45300,0
|
|
20240726,154100,978741800,45300,45300,45300,45300,0
|
|
20240726,154000,978741800,45300,45300,45300,45300,0
|
|
20240726,153900,978741800,45300,45300,45300,45300,0
|
|
20240726,153800,978741800,45300,45300,45300,45300,0
|
|
20240726,153700,978741800,45300,45300,45300,45300,0
|
|
20240726,153600,978741800,45300,45300,45300,45300,0
|
|
20240726,153500,978741800,45300,45300,45300,45300,0
|
|
20240726,153400,978741800,45300,45300,45300,45300,0
|
|
20240726,153300,978741800,45300,45300,45300,45300,0
|
|
20240726,153200,978741800,45300,45300,45300,45300,0
|
|
20240726,153100,978741800,45300,45300,45300,45300,0
|
|
20240726,153000,978741800,45300,45300,45300,45300,2476
|
|
20240726,152900,922660400,45250,45250,45250,45250,0
|
|
20240726,152800,922660400,45250,45250,45250,45250,0
|
|
20240726,152700,922660400,45250,45250,45250,45250,0
|
|
20240726,152600,922660400,45250,45250,45250,45250,0
|
|
20240726,152500,922660400,45250,45250,45250,45250,0
|
|
20240726,152400,922660400,45250,45250,45250,45250,0
|
|
20240726,152300,922660400,45250,45250,45250,45250,0
|
|
20240726,152200,922660400,45250,45250,45250,45250,0
|
|
20240726,152100,922660400,45250,45250,45250,45250,0
|
|
20240726,152000,922660400,45250,45250,45250,45250,0
|
|
20240726,151900,922660400,45250,45100,45250,45050,161
|
|
20240726,151800,915385800,45000,45050,45050,45000,251
|
|
20240726,151700,904078350,45050,45050,45100,45050,41
|
|
20240726,151600,902230950,45050,45100,45100,45050,18
|
|
20240726,151500,901419300,45100,45050,45100,45050,5
|
|
20240726,151400,901194000,45050,45150,45200,45000,570
|
|
20240726,151300,875508550,45150,45100,45200,45100,23
|
|
20240726,151200,874470950,45100,45150,45200,45100,170
|
|
20240726,151100,866797100,45150,45150,45200,45150,39
|
|
20240726,151000,865035500,45150,45150,45150,45150,28
|
|
20240726,150900,863771300,45150,45100,45150,45100,113
|
|
20240726,150800,858669450,45100,45150,45150,45100,24
|
|
20240726,150700,857587000,45100,45100,45150,45100,64
|
|
20240726,150600,854699650,45100,45100,45100,45100,90
|
|
20240726,150500,850640650,45100,45100,45100,45100,70
|
|
20240726,150400,847483650,45100,45100,45150,45100,62
|
|
20240726,150300,844687400,45100,45100,45100,45100,9
|
|
20240726,150200,844281500,45150,45200,45200,45150,95
|
|
20240726,150100,839992150,45150,45150,45150,45150,3
|
|
20240726,150000,839856700,45150,45150,45200,45150,50
|
|
20240726,145900,837598100,45200,45150,45200,45150,323
|
|
20240726,145800,823014500,45200,45150,45200,45150,13
|
|
20240726,145700,822426950,45150,45200,45200,45150,137
|
|
20240726,145600,816241350,45200,45150,45200,45150,34
|
|
20240726,145500,814705600,45200,45200,45200,45150,17
|
|
20240726,145400,813937250,45200,45250,45250,45200,59
|
|
20240726,145300,811269800,45200,45200,45200,45200,19
|
|
20240726,145200,810411000,45250,45250,45250,45250,16
|
|
20240726,145100,809687000,45250,45250,45250,45250,17
|
|
20240726,145000,808917750,45250,45150,45250,45150,19
|
|
20240726,144900,808059800,45200,45200,45200,45200,3
|
|
20240726,144800,807924200,45200,45200,45200,45200,64
|
|
20240726,144700,805031400,45200,45200,45200,45200,51
|
|
20240726,144600,802726200,45200,45200,45200,45200,100
|
|
20240726,144500,798206200,45200,45250,45250,45200,37
|
|
20240726,144400,796532950,45250,45200,45250,45200,33
|
|
20240726,144300,795040700,45200,45200,45200,45200,18
|
|
20240726,144200,794227100,45250,45200,45250,45200,35
|
|
20240726,144100,792644350,45200,45200,45300,45200,20
|
|
20240726,144000,791740250,45200,45250,45250,45200,37
|
|
20240726,143900,790066100,45250,45250,45250,45250,18
|
|
20240726,143800,789251600,45250,45250,45250,45250,2
|
|
20240726,143700,789161100,45250,45250,45250,45250,20
|
|
20240726,143600,788256100,45250,45300,45300,45250,36
|
|
20240726,143500,786627050,45300,45250,45300,45250,13
|
|
20240726,143400,786038700,45250,45250,45250,45250,19
|
|
20240726,143300,785178950,45250,45250,45250,45250,20
|
|
20240726,143200,784273950,45300,45250,45300,45250,10
|
|
20240726,143100,783821350,45250,45250,45250,45250,21
|
|
20240726,143000,782871100,45300,45300,45300,45300,329
|
|
20240726,142900,767967400,45300,45300,45300,45300,32
|
|
20240726,142800,766517800,45300,45300,45300,45300,18
|
|
20240726,142700,765702400,45300,45350,45350,45300,30
|
|
20240726,142600,764343350,45350,45350,45350,45350,10
|
|
20240726,142500,763889850,45300,45300,45300,45300,19
|
|
20240726,142400,763029150,45350,45300,45350,45300,31
|
|
20240726,142300,761624200,45300,45300,45350,45300,27
|
|
20240726,142200,760400300,45300,45300,45300,45300,18
|
|
20240726,142100,759584900,45300,45300,45350,45300,35
|
|
20240726,142000,757998650,45300,45300,45300,45300,0
|
|
20240726,141900,757998650,45300,45300,45300,45300,19
|
|
20240726,141800,757137950,45350,45350,45350,45250,59
|
|
20240726,141700,754464150,45250,45250,45250,45250,0
|
|
20240726,141600,754464150,45250,45250,45250,45250,18
|
|
20240726,141500,753649650,45250,45250,45250,45250,0
|
|
20240726,141400,753649650,45250,45300,45350,45250,115
|
|
20240726,141300,748440200,45300,45300,45300,45250,48
|
|
20240726,141200,746266650,45300,45300,45300,45300,1
|
|
20240726,141100,746221350,45250,45300,45300,45250,28
|
|
20240726,141000,744953850,45250,45250,45250,45250,18
|
|
20240726,140900,744139350,45300,45250,45300,45250,103
|
|
20240726,140800,739478550,45250,45300,45300,45250,181
|
|
20240726,140700,731288250,45250,45300,45300,45250,21
|
|
20240726,140600,730337900,45250,45250,45250,45250,5
|
|
20240726,140500,730111650,45250,45250,45250,45250,18
|
|
20240726,140400,729297150,45250,45300,45300,45250,19
|
|
20240726,140300,728437350,45250,45250,45250,45250,2
|
|
20240726,140200,728346850,45250,45250,45250,45250,17
|
|
20240726,140100,727577600,45250,45250,45250,45250,18
|
|
20240726,140000,726763100,45300,45250,45300,45250,2
|
|
20240726,135900,726672550,45250,45250,45250,45250,18
|
|
20240726,135800,725858050,45300,45300,45300,45300,42
|
|
20240726,135700,723955450,45350,45350,45350,45350,0
|
|
20240726,135600,723955450,45350,45350,45350,45350,40
|
|
20240726,135500,722141450,45400,45250,45400,45250,87
|
|
20240726,135400,718197950,45350,45350,45350,45350,17
|
|
20240726,135300,717427000,45350,45300,45350,45300,51
|
|
20240726,135200,715115050,45300,45300,45400,45300,58
|
|
20240726,135100,712485250,45250,45250,45350,45250,67
|
|
20240726,135000,709451950,45250,45350,45400,45250,167
|
|
20240726,134900,701881600,45350,45400,45400,45350,3
|
|
20240726,134800,701745500,45350,45350,45350,45350,18
|
|
20240726,134700,700929200,45350,45350,45350,45350,20
|
|
20240726,134600,700022200,45400,45400,45400,45400,1
|
|
20240726,134500,699976800,45350,45300,45350,45300,65
|
|
20240726,134400,697029950,45300,45300,45300,45300,18
|
|
20240726,134300,696214550,45300,45300,45300,45300,2
|
|
20240726,134200,696123950,45300,45300,45300,45300,18
|
|
20240726,134100,695308550,45350,45350,45350,45350,59
|
|
20240726,134000,692632900,45400,45400,45400,45400,1
|
|
20240726,133900,692587500,45350,45350,45350,45350,17
|
|
20240726,133800,691816550,45350,45400,45400,45350,115
|
|
20240726,133700,686596450,45400,45400,45400,45400,12
|
|
20240726,133600,686051650,45350,45350,45350,45350,18
|
|
20240726,133500,685235350,45350,45350,45350,45350,18
|
|
20240726,133400,684419050,45350,45350,45350,45350,88
|
|
20240726,133300,680428250,45350,45300,45350,45300,34
|
|
20240726,133200,678887250,45300,45300,45300,45300,18
|
|
20240726,133100,678071850,45300,45300,45300,45300,2
|
|
20240726,133000,677981250,45300,45350,45350,45300,58
|
|
20240726,132900,675351850,45300,45300,45300,45300,10
|
|
20240726,132800,674898850,45300,45300,45300,45300,52
|
|
20240726,132700,672543250,45250,45250,45250,45250,18
|
|
20240726,132600,671728750,45250,45250,45250,45250,0
|
|
20240726,132500,671728750,45250,45300,45300,45250,37
|
|
20240726,132400,670053550,45250,45250,45250,45250,18
|
|
20240726,132300,669239050,45300,45300,45300,45300,219
|
|
20240726,132200,659318350,45250,45300,45300,45250,19
|
|
20240726,132100,658458550,45250,45250,45250,45250,20
|
|
20240726,132000,657553550,45250,45250,45250,45250,11
|
|
20240726,131900,657055800,45250,45250,45250,45250,143
|
|
20240726,131800,650585050,45300,45250,45300,45250,34
|
|
20240726,131700,649045850,45250,45250,45250,45250,9
|
|
20240726,131600,648638600,45250,45300,45300,45250,27
|
|
20240726,131500,647416350,45300,45250,45300,45250,29
|
|
20240726,131400,646103650,45250,45250,45250,45250,9
|
|
20240726,131300,645696400,45250,45250,45250,45250,18
|
|
20240726,131200,644881900,45250,45250,45250,45250,20
|
|
20240726,131100,643976900,45250,45250,45250,45250,0
|
|
20240726,131000,643976900,45250,45250,45250,45250,19
|
|
20240726,130900,643117150,45250,45250,45250,45250,29
|
|
20240726,130800,641804900,45250,45300,45300,45250,21
|
|
20240726,130700,640853650,45250,45250,45250,45250,18
|
|
20240726,130600,640039150,45250,45250,45250,45250,0
|
|
20240726,130500,640039150,45250,45250,45250,45250,27
|
|
20240726,130400,638817400,45250,45250,45250,45250,18
|
|
20240726,130300,638002900,45250,45250,45250,45250,0
|
|
20240726,130200,638002900,45250,45300,45300,45250,153
|
|
20240726,130100,631072900,45300,45300,45300,45300,29
|
|
20240726,130000,629759200,45350,45350,45350,45350,0
|
|
20240726,125900,629759200,45350,45300,45350,45300,24
|
|
20240726,125800,628671950,45300,45350,45350,45300,37
|
|
20240726,125700,626994950,45350,45350,45350,45350,2
|
|
20240726,125600,626904250,45300,45300,45300,45300,25
|
|
20240726,125500,625771750,45350,45300,45350,45300,19
|
|
20240726,125400,624911000,45300,45300,45300,45300,13
|
|
20240726,125300,624322100,45300,45350,45350,45300,20
|
|
20240726,125200,623416050,45300,45300,45300,45300,18
|
|
20240726,125100,622600650,45300,45350,45350,45300,13
|
|
20240726,125000,622011350,45350,45400,45400,45350,44
|
|
20240726,124900,620015450,45350,45350,45350,45350,36
|
|
20240726,124800,618382850,45350,45350,45350,45350,7
|
|
20240726,124700,618065400,45350,45350,45350,45350,25
|
|
20240726,124600,616931650,45350,45350,45350,45350,19
|
|
20240726,124500,616070000,45350,45350,45350,45350,1
|
|
20240726,124400,616024650,45350,45350,45350,45350,23
|
|
20240726,124300,614981600,45350,45400,45400,45350,17
|
|
20240726,124200,614209900,45350,45350,45350,45350,22
|
|
20240726,124100,613212200,45350,45350,45350,45350,18
|
|
20240726,124000,612395900,45350,45350,45400,45350,40
|
|
20240726,123900,610581100,45300,45350,45350,45300,43
|
|
20240726,123800,608632150,45300,45300,45300,45300,29
|
|
20240726,123700,607318450,45350,45350,45350,45350,2
|
|
20240726,123600,607227750,45350,45350,45350,45350,21
|
|
20240726,123500,606275400,45350,45350,45350,45300,22
|
|
20240726,123400,605277900,45350,45350,45350,45350,1
|
|
20240726,123300,605232550,45400,45300,45400,45300,55
|
|
20240726,123200,602736650,45350,45350,45350,45350,18
|
|
20240726,123100,601920350,45400,45400,45400,45400,11
|
|
20240726,123000,601420950,45350,45350,45350,45350,22
|
|
20240726,122900,600423250,45350,45350,45350,45350,30
|
|
20240726,122800,599062750,45350,45350,45350,45350,5
|
|
20240726,122700,598836000,45350,45400,45400,45350,34
|
|
20240726,122600,597293300,45400,45400,45400,45400,33
|
|
20240726,122500,595795100,45400,45350,45400,45350,79
|
|
20240726,122400,592209850,45350,45400,45400,45350,28
|
|
20240726,122300,590939600,45350,45350,45350,45350,22
|
|
20240726,122200,589941900,45350,45300,45350,45300,5
|
|
20240726,122100,589715200,45350,45350,45350,45350,22
|
|
20240726,122000,588717500,45400,45400,45400,45400,10
|
|
20240726,121900,588263500,45400,45400,45400,45350,53
|
|
20240726,121800,585857550,45350,45400,45400,45350,26
|
|
20240726,121700,584678050,45350,45350,45350,45350,0
|
|
20240726,121600,584678050,45350,45350,45450,45350,32
|
|
20240726,121500,583224800,45450,45400,45450,45350,78
|
|
20240726,121400,579684400,45400,45400,45450,45350,17
|
|
20240726,121300,578913000,45300,45350,45450,45300,32
|
|
20240726,121200,577462000,45300,45250,45300,45250,79
|
|
20240726,121100,573884450,45300,45300,45300,45300,63
|
|
20240726,121000,571030550,45300,45250,45300,45250,20
|
|
20240726,120900,570124650,45250,45350,45400,45250,37
|
|
20240726,120800,568448950,45300,45350,45350,45300,4
|
|
20240726,120700,568267650,45300,45350,45350,45250,25
|
|
20240726,120600,567136250,45350,45250,45400,45250,56
|
|
20240726,120500,564600000,45250,45250,45250,45250,5
|
|
20240726,120400,564373750,45300,45250,45300,45250,52
|
|
20240726,120300,562019150,45250,45250,45250,45250,18
|
|
20240726,120200,561204650,45250,45250,45250,45250,5
|
|
20240726,120100,560978400,45250,45250,45250,45250,19
|
|
20240726,120000,560118650,45250,45250,45250,45200,83
|
|
20240726,115900,556362950,45250,45350,45400,45250,199
|
|
20240726,115800,547354850,45350,45250,45350,45250,138
|
|
20240726,115700,541108750,45250,45250,45250,45250,120
|
|
20240726,115600,535678750,45250,45250,45250,45250,17
|
|
20240726,115500,534909500,45250,45300,45300,45250,31
|
|
20240726,115400,533506300,45300,45300,45300,45300,21
|
|
20240726,115300,532555000,45250,45250,45300,45250,38
|
|
20240726,115200,530834750,45250,45250,45250,45250,18
|
|
20240726,115100,530020250,45250,45300,45300,45250,15
|
|
20240726,115000,529341000,45250,45350,45350,45250,58
|
|
20240726,114900,526713400,45350,45350,45350,45350,1
|
|
20240726,114800,526668050,45350,45400,45400,45350,25
|
|
20240726,114700,525533300,45350,45250,45350,45250,61
|
|
20240726,114600,522769500,45250,45250,45250,45250,23
|
|
20240726,114500,521728750,45250,45250,45250,45250,2
|
|
20240726,114400,521638250,45250,45250,45300,45250,23
|
|
20240726,114300,520597450,45250,45250,45250,45250,18
|
|
20240726,114200,519782950,45250,45250,45250,45250,1
|
|
20240726,114100,519737700,45250,45300,45300,45250,36
|
|
20240726,114000,518108050,45300,45300,45300,45300,37
|
|
20240726,113900,516431950,45300,45300,45300,45300,5
|
|
20240726,113800,516205450,45300,45300,45300,45300,18
|
|
20240726,113700,515390050,45300,45300,45300,45300,64
|
|
20240726,113600,512490850,45300,45300,45300,45300,10
|
|
20240726,113500,512037850,45300,45300,45300,45300,24
|
|
20240726,113400,510950650,45300,45300,45300,45300,6
|
|
20240726,113300,510678850,45300,45350,45350,45300,33
|
|
20240726,113200,509183150,45300,45300,45300,45300,23
|
|
20240726,113100,508141250,45300,45300,45300,45300,17
|
|
20240726,113000,507371150,45300,45300,45350,45300,58
|
|
20240726,112900,504743050,45300,45300,45300,45300,18
|
|
20240726,112800,503927650,45300,45350,45350,45300,14
|
|
20240726,112700,503292850,45300,45300,45300,45300,23
|
|
20240726,112600,502250950,45350,45300,45350,45300,22
|
|
20240726,112500,501254150,45300,45300,45300,45300,7
|
|
20240726,112400,500937050,45300,45300,45300,45300,28
|
|
20240726,112300,499668650,45300,45300,45350,45300,26
|
|
20240726,112200,498490800,45350,45350,45350,45350,3
|
|
20240726,112100,498354750,45350,45350,45400,45350,77
|
|
20240726,112000,494862600,45350,45400,45400,45350,26
|
|
20240726,111900,493683450,45400,45400,45400,45400,0
|
|
20240726,111800,493683450,45400,45350,45400,45350,27
|
|
20240726,111700,492458800,45350,45350,45350,45350,18
|
|
20240726,111600,491642500,45400,45400,45400,45350,18
|
|
20240726,111500,490825500,45350,45350,45350,45350,19
|
|
20240726,111400,489963850,45400,45350,45400,45350,19
|
|
20240726,111300,489102150,45400,45350,45400,45300,32
|
|
20240726,111200,487650300,45400,45400,45400,45400,49
|
|
20240726,111100,485425700,45400,45400,45400,45400,30
|
|
20240726,111000,484063700,45350,45300,45400,45300,57
|
|
20240726,110900,481479600,45300,45250,45300,45250,40
|
|
20240726,110800,479669100,45200,45250,45250,45200,2
|
|
20240726,110700,479578650,45250,45250,45250,45250,21
|
|
20240726,110600,478628400,45250,45300,45300,45250,41
|
|
20240726,110500,476771350,45300,45300,45300,45300,32
|
|
20240726,110400,475321750,45300,45300,45300,45300,22
|
|
20240726,110300,474325150,45350,45300,45350,45300,52
|
|
20240726,110200,471968700,45300,45300,45300,45300,7
|
|
20240726,110100,471651600,45300,45300,45300,45300,19
|
|
20240726,110000,470790900,45300,45400,45400,45300,172
|
|
20240726,105900,462992200,45350,45350,45350,45350,5
|
|
20240726,105800,462765450,45350,45350,45350,45350,20
|
|
20240726,105700,461858450,45350,45400,45400,45350,26
|
|
20240726,105600,460679300,45350,45350,45400,45350,45
|
|
20240726,105500,458638500,45400,45350,45400,45350,43
|
|
20240726,105400,456687850,45400,45400,45400,45400,3
|
|
20240726,105300,456551650,45400,45400,45400,45400,2
|
|
20240726,105200,456460850,45400,45400,45400,45400,44
|
|
20240726,105100,454463250,45400,45400,45400,45400,18
|
|
20240726,105000,453646050,45400,45500,45500,45400,205
|
|
20240726,104900,444320500,45500,45550,45550,45500,390
|
|
20240726,104800,426556050,45550,45550,45550,45550,1
|
|
20240726,104700,426510500,45550,45550,45550,45550,18
|
|
20240726,104600,425690600,45550,45600,45600,45550,247
|
|
20240726,104500,414428300,45600,45600,45600,45600,64
|
|
20240726,104400,411509900,45550,45550,45550,45550,20
|
|
20240726,104300,410598900,45600,45600,45600,45550,46
|
|
20240726,104200,408502450,45550,45550,45550,45550,0
|
|
20240726,104100,408502450,45550,45600,45650,45550,187
|
|
20240726,104000,399977700,45550,45550,45550,45550,0
|
|
20240726,103900,399977700,45550,45600,45600,45550,60
|
|
20240726,103800,397241750,45600,45600,45600,45600,41
|
|
20240726,103700,395372150,45550,45600,45600,45550,267
|
|
20240726,103600,383197000,45650,45600,45650,45600,19
|
|
20240726,103500,382329850,45600,45600,45600,45600,100
|
|
20240726,103400,377769850,45600,45600,45600,45600,5
|
|
20240726,103300,377541850,45650,45650,45650,45650,9
|
|
20240726,103200,377131000,45650,45550,45650,45550,80
|
|
20240726,103100,373486800,45550,45550,45550,45500,138
|
|
20240726,103000,367201150,45600,45600,45600,45600,39
|
|
20240726,102900,365422750,45600,45600,45600,45600,2
|
|
20240726,102800,365331550,45600,45600,45600,45600,0
|
|
20240726,102700,365331550,45600,45600,45600,45600,142
|
|
20240726,102600,358856350,45600,45650,45650,45600,45
|
|
20240726,102500,356803600,45650,45650,45650,45650,42
|
|
20240726,102400,354886300,45650,45700,45700,45650,205
|
|
20240726,102300,345523650,45650,45600,45650,45600,303
|
|
20240726,102200,331695600,45600,45600,45600,45550,84
|
|
20240726,102100,327865400,45550,45550,45550,45550,365
|
|
20240726,102000,311239650,45550,45450,45550,45450,241
|
|
20240726,101900,300272900,45500,45500,45500,45500,4
|
|
20240726,101800,300090900,45450,45450,45450,45450,0
|
|
20240726,101700,300090900,45450,45500,45500,45450,28
|
|
20240726,101600,298817150,45500,45500,45500,45500,25
|
|
20240726,101500,297679650,45450,45450,45450,45400,188
|
|
20240726,101400,289135300,45450,45450,45450,45400,191
|
|
20240726,101300,280454450,45400,45400,45450,45400,27
|
|
20240726,101200,279227650,45400,45400,45400,45400,0
|
|
20240726,101100,279227650,45400,45400,45400,45400,87
|
|
20240726,101000,275277850,45400,45550,45550,45400,836
|
|
20240726,100900,237290400,45550,45550,45550,45550,148
|
|
20240726,100800,230549000,45550,45500,45550,45500,9
|
|
20240726,100700,230139300,45500,45500,45500,45500,27
|
|
20240726,100600,228910800,45500,45450,45500,45450,97
|
|
20240726,100500,224501400,45400,45450,45450,45400,44
|
|
20240726,100400,222501850,45450,45350,45450,45350,231
|
|
20240726,100300,212015400,45350,45350,45350,45300,111
|
|
20240726,100200,206981800,45300,45300,45300,45300,17
|
|
20240726,100100,206211700,45350,45300,45350,45300,67
|
|
20240726,100000,203175750,45350,45350,45350,45350,9
|
|
20240726,095900,202767600,45350,45350,45350,45350,1
|
|
20240726,095800,202722250,45350,45350,45350,45300,27
|
|
20240726,095700,201498900,45300,45300,45300,45300,0
|
|
20240726,095600,201498900,45300,45300,45300,45300,66
|
|
20240726,095500,198509100,45250,45250,45250,45250,1
|
|
20240726,095400,198463850,45250,45200,45250,45200,45
|
|
20240726,095300,196427850,45200,45250,45250,45200,16
|
|
20240726,095200,195704000,45250,45250,45250,45250,0
|
|
20240726,095100,195704000,45250,45250,45300,45250,34
|
|
20240726,095000,194165250,45250,45250,45250,45250,27
|
|
20240726,094900,192943500,45250,45300,45300,45250,20
|
|
20240726,094800,192037800,45300,45300,45300,45300,21
|
|
20240726,094700,191086500,45300,45200,45300,45200,23
|
|
20240726,094600,190045150,45300,45250,45300,45250,113
|
|
20240726,094500,184931750,45250,45200,45250,45200,25
|
|
20240726,094400,183801250,45150,45200,45200,45150,40
|
|
20240726,094300,181993500,45200,45200,45200,45200,4
|
|
20240726,094200,181812700,45200,45250,45250,45150,66
|
|
20240726,094100,178830100,45200,45200,45200,45200,0
|
|
20240726,094000,178830100,45200,45150,45200,45150,279
|
|
20240726,093900,166219550,45150,45050,45150,45050,675
|
|
20240726,093800,135782200,45050,45050,45050,45050,31
|
|
20240726,093700,134385650,45050,45050,45100,45050,120
|
|
20240726,093600,128979600,45050,45050,45050,45050,1
|
|
20240726,093500,128934550,45000,45050,45050,45000,21
|
|
20240726,093400,127988750,45050,45050,45050,45050,10
|
|
20240726,093300,127538250,45050,45150,45150,45050,42
|
|
20240726,093200,125643700,45150,45150,45150,45150,136
|
|
20240726,093100,119503300,45200,45200,45200,45200,67
|
|
20240726,093000,116474900,45200,45200,45200,45200,55
|
|
20240726,092900,113988900,45200,45200,45200,45200,1
|
|
20240726,092800,113943700,45200,45200,45250,45200,49
|
|
20240726,092700,111728850,45200,45150,45200,45150,47
|
|
20240726,092600,109605550,45200,45200,45200,45200,49
|
|
20240726,092500,107390750,45200,45200,45200,45200,49
|
|
20240726,092400,105175950,45200,45200,45200,45200,32
|
|
20240726,092300,103729550,45200,45250,45250,45200,199
|
|
20240726,092200,94731500,45250,45250,45250,45250,0
|
|
20240726,092100,94731500,45250,45250,45250,45250,36
|
|
20240726,092000,93102500,45300,45350,45350,45300,681
|
|
20240726,091900,62250750,45350,45250,45350,45250,179
|
|
20240726,091800,54138950,45300,45250,45300,45200,64
|
|
20240726,091700,51244600,45300,45300,45300,45300,29
|
|
20240726,091600,49930900,45300,45200,45300,45200,166
|
|
20240726,091500,42418550,45200,45200,45200,45200,97
|
|
20240726,091400,38034150,45200,45200,45250,45200,154
|
|
20240726,091300,31068200,45200,45200,45200,45200,52
|
|
20240726,091200,28717800,45250,45200,45250,45200,45
|
|
20240726,091100,26683350,45200,45250,45250,45200,60
|
|
20240726,091000,23970850,45250,45250,45250,45250,119
|
|
20240726,090900,18586100,45350,45300,45350,45300,113
|
|
20240726,090800,13466550,45300,45300,45300,45300,0
|
|
20240726,090700,13466550,45300,45300,45300,45300,13
|
|
20240726,090600,12877650,45100,45100,45100,45100,63
|
|
20240726,090500,10036350,45100,45050,45100,45050,48
|
|
20240726,090400,7872550,45100,45100,45100,45100,10
|
|
20240726,090300,7421550,45050,45050,45050,45050,0
|
|
20240726,090200,7421550,45050,45050,45050,45050,16
|
|
20240726,090100,6700750,45100,45150,45150,45100,14
|
|
20240726,090000,6069150,45100,45450,45450,45000,134
|