592 lines
32 KiB
CSV
592 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240726,184900,83337245720,12700,12700,12700,12700,84825
|
|
20240726,184800,83337245720,12700,12700,12700,12700,0
|
|
20240726,184700,83337245720,12700,12700,12700,12700,0
|
|
20240726,184600,83337245720,12700,12700,12700,12700,0
|
|
20240726,184500,83337245720,12700,12700,12700,12700,0
|
|
20240726,184400,83337245720,12700,12700,12700,12700,0
|
|
20240726,184300,83337245720,12700,12700,12700,12700,0
|
|
20240726,184200,83337245720,12700,12700,12700,12700,0
|
|
20240726,184100,83337245720,12700,12700,12700,12700,0
|
|
20240726,184000,83337245720,12700,12700,12700,12700,0
|
|
20240726,183900,83337245720,12700,12700,12700,12700,0
|
|
20240726,183800,83337245720,12700,12700,12700,12700,0
|
|
20240726,183700,83337245720,12700,12700,12700,12700,0
|
|
20240726,183600,83337245720,12700,12700,12700,12700,0
|
|
20240726,183500,83337245720,12700,12700,12700,12700,0
|
|
20240726,183400,83337245720,12700,12700,12700,12700,0
|
|
20240726,183300,83337245720,12700,12700,12700,12700,0
|
|
20240726,183200,83337245720,12700,12700,12700,12700,0
|
|
20240726,183100,83337245720,12700,12700,12700,12700,0
|
|
20240726,183000,83337245720,12700,12700,12700,12700,0
|
|
20240726,182900,83337245720,12700,12700,12700,12700,0
|
|
20240726,182800,83337245720,12700,12700,12700,12700,0
|
|
20240726,182700,83337245720,12700,12700,12700,12700,0
|
|
20240726,182600,83337245720,12700,12700,12700,12700,0
|
|
20240726,182500,83337245720,12700,12700,12700,12700,0
|
|
20240726,182400,83337245720,12700,12700,12700,12700,0
|
|
20240726,182300,83337245720,12700,12700,12700,12700,0
|
|
20240726,182200,83337245720,12700,12700,12700,12700,0
|
|
20240726,182100,83337245720,12700,12700,12700,12700,0
|
|
20240726,182000,83337245720,12700,12700,12700,12700,0
|
|
20240726,181900,83337245720,12700,12700,12700,12700,84825
|
|
20240726,181800,83337245720,12700,12700,12700,12700,0
|
|
20240726,181700,83337245720,12700,12700,12700,12700,0
|
|
20240726,181600,83337245720,12700,12700,12700,12700,0
|
|
20240726,181500,83337245720,12700,12700,12700,12700,0
|
|
20240726,181400,83337245720,12700,12700,12700,12700,0
|
|
20240726,181300,83337245720,12700,12700,12700,12700,0
|
|
20240726,181200,83337245720,12700,12700,12700,12700,0
|
|
20240726,181100,83337245720,12700,12700,12700,12700,0
|
|
20240726,181000,83337245720,12700,12700,12700,12700,0
|
|
20240726,180900,83337245720,12700,12700,12700,12700,0
|
|
20240726,180800,83337245720,12700,12700,12700,12700,0
|
|
20240726,180700,83337245720,12700,12700,12700,12700,0
|
|
20240726,180600,83337245720,12700,12700,12700,12700,0
|
|
20240726,180500,83337245720,12700,12700,12700,12700,0
|
|
20240726,180400,83337245720,12700,12700,12700,12700,0
|
|
20240726,180300,83337245720,12700,12700,12700,12700,0
|
|
20240726,180200,83337245720,12700,12700,12700,12700,0
|
|
20240726,180100,83337245720,12700,12700,12700,12700,0
|
|
20240726,180000,83337245720,12700,12700,12700,12700,0
|
|
20240726,175900,83337245720,12700,12700,12700,12700,0
|
|
20240726,175800,83337245720,12700,12700,12700,12700,0
|
|
20240726,175700,83337245720,12700,12700,12700,12700,0
|
|
20240726,175600,83337245720,12700,12700,12700,12700,0
|
|
20240726,175500,83337245720,12700,12700,12700,12700,0
|
|
20240726,175400,83337245720,12700,12700,12700,12700,0
|
|
20240726,175300,83337245720,12700,12700,12700,12700,0
|
|
20240726,175200,83337245720,12700,12700,12700,12700,0
|
|
20240726,175100,83337245720,12700,12700,12700,12700,0
|
|
20240726,175000,83337245720,12700,12700,12700,12700,0
|
|
20240726,174900,83337245720,12700,12700,12700,12700,84825
|
|
20240726,174800,83337245720,12700,12700,12700,12700,0
|
|
20240726,174700,83337245720,12700,12700,12700,12700,0
|
|
20240726,174600,83337245720,12700,12700,12700,12700,0
|
|
20240726,174500,83337245720,12700,12700,12700,12700,0
|
|
20240726,174400,83337245720,12700,12700,12700,12700,0
|
|
20240726,174300,83337245720,12700,12700,12700,12700,0
|
|
20240726,174200,83337245720,12700,12700,12700,12700,0
|
|
20240726,174100,83337245720,12700,12700,12700,12700,0
|
|
20240726,174000,83337245720,12700,12700,12700,12700,0
|
|
20240726,173900,83337245720,12700,12700,12700,12700,0
|
|
20240726,173800,83337245720,12700,12700,12700,12700,0
|
|
20240726,173700,83337245720,12700,12700,12700,12700,0
|
|
20240726,173600,83337245720,12700,12700,12700,12700,0
|
|
20240726,173500,83337245720,12700,12700,12700,12700,0
|
|
20240726,173400,83337245720,12700,12700,12700,12700,0
|
|
20240726,173300,83337245720,12700,12700,12700,12700,0
|
|
20240726,173200,83337245720,12700,12700,12700,12700,0
|
|
20240726,173100,83337245720,12700,12700,12700,12700,0
|
|
20240726,173000,83337245720,12700,12700,12700,12700,0
|
|
20240726,172900,83337245720,12700,12700,12700,12700,0
|
|
20240726,172800,83337245720,12700,12700,12700,12700,0
|
|
20240726,172700,83337245720,12700,12700,12700,12700,0
|
|
20240726,172600,83337245720,12700,12700,12700,12700,0
|
|
20240726,172500,83337245720,12700,12700,12700,12700,0
|
|
20240726,172400,83337245720,12700,12700,12700,12700,0
|
|
20240726,172300,83337245720,12700,12700,12700,12700,0
|
|
20240726,172200,83337245720,12700,12700,12700,12700,0
|
|
20240726,172100,83337245720,12700,12700,12700,12700,0
|
|
20240726,172000,83337245720,12700,12700,12700,12700,0
|
|
20240726,171900,83337245720,12700,12700,12700,12700,84825
|
|
20240726,171800,83337245720,12700,12700,12700,12700,0
|
|
20240726,171700,83337245720,12700,12700,12700,12700,0
|
|
20240726,171600,83337245720,12700,12700,12700,12700,0
|
|
20240726,171500,83337245720,12700,12700,12700,12700,0
|
|
20240726,171400,83337245720,12700,12700,12700,12700,0
|
|
20240726,171300,83337245720,12700,12700,12700,12700,0
|
|
20240726,171200,83337245720,12700,12700,12700,12700,0
|
|
20240726,171100,83337245720,12700,12700,12700,12700,0
|
|
20240726,171000,83337245720,12700,12700,12700,12700,0
|
|
20240726,170900,83337245720,12700,12700,12700,12700,0
|
|
20240726,170800,83337245720,12700,12700,12700,12700,0
|
|
20240726,170700,83337245720,12700,12700,12700,12700,0
|
|
20240726,170600,83337245720,12700,12700,12700,12700,0
|
|
20240726,170500,83337245720,12700,12700,12700,12700,0
|
|
20240726,170400,83337245720,12700,12700,12700,12700,0
|
|
20240726,170300,83337245720,12700,12700,12700,12700,0
|
|
20240726,170200,83337245720,12700,12700,12700,12700,0
|
|
20240726,170100,83337245720,12700,12700,12700,12700,0
|
|
20240726,170000,83337245720,12700,12700,12700,12700,0
|
|
20240726,165900,83337245720,12700,12700,12700,12700,0
|
|
20240726,165800,83337245720,12700,12700,12700,12700,0
|
|
20240726,165700,83337245720,12700,12700,12700,12700,0
|
|
20240726,165600,83337245720,12700,12700,12700,12700,0
|
|
20240726,165500,83337245720,12700,12700,12700,12700,0
|
|
20240726,165400,83337245720,12700,12700,12700,12700,0
|
|
20240726,165300,83337245720,12700,12700,12700,12700,0
|
|
20240726,165200,83337245720,12700,12700,12700,12700,0
|
|
20240726,165100,83337245720,12700,12700,12700,12700,0
|
|
20240726,165000,83337245720,12700,12700,12700,12700,0
|
|
20240726,164900,83337245720,12700,12700,12700,12700,84825
|
|
20240726,164800,83337245720,12700,12700,12700,12700,0
|
|
20240726,164700,83337245720,12700,12700,12700,12700,0
|
|
20240726,164600,83337245720,12700,12700,12700,12700,0
|
|
20240726,164500,83337245720,12700,12700,12700,12700,0
|
|
20240726,164400,83337245720,12700,12700,12700,12700,0
|
|
20240726,164300,83337245720,12700,12700,12700,12700,0
|
|
20240726,164200,83337245720,12700,12700,12700,12700,0
|
|
20240726,164100,83337245720,12700,12700,12700,12700,0
|
|
20240726,164000,83337245720,12700,12700,12700,12700,0
|
|
20240726,163900,83337245720,12700,12700,12700,12700,0
|
|
20240726,163800,83337245720,12700,12700,12700,12700,0
|
|
20240726,163700,83337245720,12700,12700,12700,12700,0
|
|
20240726,163600,83337245720,12700,12700,12700,12700,0
|
|
20240726,163500,83337245720,12700,12700,12700,12700,0
|
|
20240726,163400,83337245720,12700,12700,12700,12700,0
|
|
20240726,163300,83337245720,12700,12700,12700,12700,0
|
|
20240726,163200,83337245720,12700,12700,12700,12700,0
|
|
20240726,163100,83337245720,12700,12700,12700,12700,0
|
|
20240726,163000,83337245720,12700,12700,12700,12700,0
|
|
20240726,162900,83337245720,12700,12700,12700,12700,0
|
|
20240726,162800,83337245720,12700,12700,12700,12700,0
|
|
20240726,162700,83337245720,12700,12700,12700,12700,0
|
|
20240726,162600,83337245720,12700,12700,12700,12700,0
|
|
20240726,162500,83337245720,12700,12700,12700,12700,0
|
|
20240726,162400,83337245720,12700,12700,12700,12700,0
|
|
20240726,162300,83337245720,12700,12700,12700,12700,0
|
|
20240726,162200,83337245720,12700,12700,12700,12700,0
|
|
20240726,162100,83337245720,12700,12700,12700,12700,0
|
|
20240726,162000,83337245720,12700,12700,12700,12700,0
|
|
20240726,161900,83337245720,12700,12700,12700,12700,84825
|
|
20240726,161800,83337245720,12700,12700,12700,12700,0
|
|
20240726,161700,83337245720,12700,12700,12700,12700,0
|
|
20240726,161600,83337245720,12700,12700,12700,12700,0
|
|
20240726,161500,83337245720,12700,12700,12700,12700,0
|
|
20240726,161400,83337245720,12700,12700,12700,12700,0
|
|
20240726,161300,83337245720,12700,12700,12700,12700,0
|
|
20240726,161200,83337245720,12700,12700,12700,12700,0
|
|
20240726,161100,83337245720,12700,12700,12700,12700,0
|
|
20240726,161000,83337245720,12700,12700,12700,12700,0
|
|
20240726,160900,83337245720,12700,12700,12700,12700,0
|
|
20240726,160800,83337245720,12700,12700,12700,12700,0
|
|
20240726,160700,83337245720,12700,12700,12700,12700,0
|
|
20240726,160600,83337245720,12700,12700,12700,12700,0
|
|
20240726,160500,83337245720,12700,12700,12700,12700,0
|
|
20240726,160400,83337245720,12700,12700,12700,12700,0
|
|
20240726,160300,83337245720,12700,12700,12700,12700,0
|
|
20240726,160200,83337245720,12700,12700,12700,12700,0
|
|
20240726,160100,83337245720,12700,12700,12700,12700,0
|
|
20240726,160000,83337245720,12700,12700,12700,12700,0
|
|
20240726,155900,83337245720,12700,12700,12700,12700,0
|
|
20240726,155800,83337245720,12700,12700,12700,12700,0
|
|
20240726,155700,83337245720,12700,12700,12700,12700,0
|
|
20240726,155600,83337245720,12700,12700,12700,12700,0
|
|
20240726,155500,83337245720,12700,12700,12700,12700,0
|
|
20240726,155400,83337245720,12700,12700,12700,12700,0
|
|
20240726,155300,83337245720,12700,12700,12700,12700,0
|
|
20240726,155200,83337245720,12700,12700,12700,12700,0
|
|
20240726,155100,83337245720,12700,12700,12700,12700,0
|
|
20240726,155000,83337245720,12700,12700,12700,12700,0
|
|
20240726,154900,83337245720,12700,12700,12700,12700,84825
|
|
20240726,154800,83337245720,12700,12700,12700,12700,0
|
|
20240726,154700,83337245720,12700,12700,12700,12700,0
|
|
20240726,154600,83337245720,12700,12700,12700,12700,0
|
|
20240726,154500,83337245720,12700,12700,12700,12700,0
|
|
20240726,154400,83337245720,12700,12700,12700,12700,0
|
|
20240726,154300,83337245720,12700,12700,12700,12700,0
|
|
20240726,154200,83337245720,12700,12700,12700,12700,0
|
|
20240726,154100,83337245720,12700,12700,12700,12700,0
|
|
20240726,154000,83337245720,12700,12700,12700,12700,0
|
|
20240726,153900,83337245720,12700,12700,12700,12700,0
|
|
20240726,153800,83337245720,12700,12700,12700,12700,0
|
|
20240726,153700,83337245720,12700,12700,12700,12700,0
|
|
20240726,153600,83337245720,12700,12700,12700,12700,0
|
|
20240726,153500,83337245720,12700,12700,12700,12700,0
|
|
20240726,153400,83337245720,12700,12700,12700,12700,0
|
|
20240726,153300,83337245720,12700,12700,12700,12700,0
|
|
20240726,153200,83337245720,12700,12700,12700,12700,0
|
|
20240726,153100,83337245720,12700,12700,12700,12700,0
|
|
20240726,153000,83337245720,12700,12700,12700,12700,84825
|
|
20240726,152900,82259968220,12700,12700,12700,12700,0
|
|
20240726,152800,82259968220,12700,12700,12700,12700,0
|
|
20240726,152700,82259968220,12700,12700,12700,12700,0
|
|
20240726,152600,82259968220,12700,12700,12700,12700,0
|
|
20240726,152500,82259968220,12700,12700,12700,12700,0
|
|
20240726,152400,82259968220,12700,12700,12700,12700,0
|
|
20240726,152300,82259968220,12700,12700,12700,12700,0
|
|
20240726,152200,82259968220,12700,12700,12700,12700,0
|
|
20240726,152100,82259968220,12700,12700,12700,12700,0
|
|
20240726,152000,82259968220,12700,12700,12700,12700,0
|
|
20240726,151900,82259968220,12700,12710,12720,12690,16168
|
|
20240726,151800,82054493830,12710,12730,12740,12700,12827
|
|
20240726,151700,81891362070,12740,12740,12740,12720,8025
|
|
20240726,151600,81789191550,12730,12700,12750,12690,11397
|
|
20240726,151500,81644217800,12710,12770,12770,12680,24160
|
|
20240726,151400,81336902100,12770,12780,12800,12760,11911
|
|
20240726,151300,81184670120,12780,12770,12790,12760,11950
|
|
20240726,151200,81032071610,12770,12780,12780,12760,6102
|
|
20240726,151100,80954159240,12770,12760,12780,12760,6921
|
|
20240726,151000,80865787430,12770,12790,12800,12740,14577
|
|
20240726,150900,80679686520,12790,12790,12830,12770,10857
|
|
20240726,150800,80540810550,12780,12810,12850,12780,24591
|
|
20240726,150700,80225465380,12850,12780,12890,12770,52448
|
|
20240726,150600,79552658670,12760,12760,12780,12750,11344
|
|
20240726,150500,79407827920,12760,12730,12760,12730,28537
|
|
20240726,150400,79044234540,12730,12670,12730,12660,23693
|
|
20240726,150300,78743264130,12670,12700,12700,12670,4857
|
|
20240726,150200,78681696990,12680,12690,12700,12670,8816
|
|
20240726,150100,78569838180,12700,12700,12710,12690,4228
|
|
20240726,150000,78516153690,12700,12710,12720,12690,8126
|
|
20240726,145900,78412936430,12720,12690,12720,12690,1887
|
|
20240726,145800,78388970220,12670,12730,12730,12660,6153
|
|
20240726,145700,78310906900,12720,12730,12740,12720,3957
|
|
20240726,145600,78260556080,12730,12730,12740,12710,4483
|
|
20240726,145500,78203491420,12730,12730,12740,12700,4149
|
|
20240726,145400,78150705780,12730,12680,12740,12660,6834
|
|
20240726,145300,78064051510,12680,12660,12680,12650,4711
|
|
20240726,145200,78004382050,12650,12700,12700,12650,6034
|
|
20240726,145100,77927862240,12690,12750,12750,12690,5683
|
|
20240726,145000,77855637650,12750,12770,12780,12740,5838
|
|
20240726,144900,77781155260,12770,12720,12770,12700,9766
|
|
20240726,144800,77656713830,12710,12740,12740,12710,4670
|
|
20240726,144700,77597284150,12740,12730,12750,12710,1925
|
|
20240726,144600,77572774600,12720,12770,12780,12710,7805
|
|
20240726,144500,77473320730,12770,12690,12770,12680,27184
|
|
20240726,144400,77127706080,12690,12700,12700,12680,5628
|
|
20240726,144300,77056262660,12700,12670,12710,12630,13211
|
|
20240726,144200,76888721670,12670,12640,12670,12620,5110
|
|
20240726,144100,76824097110,12640,12580,12640,12580,3691
|
|
20240726,144000,76777501630,12610,12610,12620,12580,7438
|
|
20240726,143900,76683860120,12620,12630,12630,12560,2964
|
|
20240726,143800,76646539940,12630,12580,12630,12540,6155
|
|
20240726,143700,76569109850,12580,12600,12610,12560,10759
|
|
20240726,143600,76433720730,12610,12680,12680,12540,17129
|
|
20240726,143500,76217968740,12670,12700,12720,12670,10182
|
|
20240726,143400,76088742800,12700,12690,12720,12690,6248
|
|
20240726,143300,76009350350,12700,12680,12700,12680,5917
|
|
20240726,143200,75934234770,12690,12760,12770,12670,7490
|
|
20240726,143100,75839057500,12760,12740,12770,12670,12910
|
|
20240726,143000,75674958960,12740,12720,12780,12710,5816
|
|
20240726,142900,75600889590,12710,12800,12830,12710,43141
|
|
20240726,142800,75049939180,12810,12670,12810,12650,42950
|
|
20240726,142700,74502115860,12640,12640,12680,12610,14248
|
|
20240726,142600,74321774400,12640,12610,12640,12580,11668
|
|
20240726,142500,74174678610,12610,12620,12620,12600,4214
|
|
20240726,142400,74121545720,12610,12550,12620,12550,6096
|
|
20240726,142300,74044826480,12530,12550,12550,12500,5833
|
|
20240726,142200,73971746380,12540,12560,12560,12530,2758
|
|
20240726,142100,73937123230,12560,12540,12570,12500,15248
|
|
20240726,142000,73746170820,12540,12570,12570,12530,5807
|
|
20240726,141900,73673312720,12560,12610,12610,12550,8049
|
|
20240726,141800,73572049350,12600,12580,12610,12580,2303
|
|
20240726,141700,73543028430,12580,12620,12620,12550,9312
|
|
20240726,141600,73425861350,12610,12600,12630,12600,9294
|
|
20240726,141500,73308689010,12600,12640,12650,12540,15514
|
|
20240726,141400,73113114990,12630,12540,12650,12530,34809
|
|
20240726,141300,72674816600,12540,12530,12540,12520,6626
|
|
20240726,141200,72591809640,12530,12480,12530,12480,6534
|
|
20240726,141100,72510082350,12480,12460,12510,12450,7967
|
|
20240726,141000,72410602140,12460,12480,12480,12450,3153
|
|
20240726,140900,72371330240,12470,12460,12480,12440,10498
|
|
20240726,140800,72240694550,12460,12490,12490,12460,2396
|
|
20240726,140700,72210796090,12490,12490,12510,12480,2692
|
|
20240726,140600,72177176020,12490,12500,12510,12480,2087
|
|
20240726,140500,72151098620,12510,12520,12520,12500,1776
|
|
20240726,140400,72128878440,12520,12510,12530,12500,4427
|
|
20240726,140300,72073460420,12510,12470,12520,12470,6289
|
|
20240726,140200,71994854520,12460,12440,12460,12430,2323
|
|
20240726,140100,71965958720,12450,12450,12450,12430,4991
|
|
20240726,140000,71903891770,12440,12450,12470,12440,2072
|
|
20240726,135900,71878109750,12450,12470,12470,12450,1724
|
|
20240726,135800,71856631250,12460,12490,12490,12450,5161
|
|
20240726,135700,71792329150,12490,12510,12510,12470,6011
|
|
20240726,135600,71717214300,12510,12500,12520,12490,2098
|
|
20240726,135500,71690978990,12500,12500,12540,12460,8660
|
|
20240726,135400,71582829980,12500,12520,12520,12490,4018
|
|
20240726,135300,71532621490,12520,12560,12570,12500,9590
|
|
20240726,135200,71412398960,12560,12520,12560,12520,13651
|
|
20240726,135100,71241223830,12520,12490,12520,12490,4364
|
|
20240726,135000,71186663040,12480,12480,12490,12450,4528
|
|
20240726,134900,71130174550,12480,12480,12480,12440,7404
|
|
20240726,134800,71037963720,12470,12510,12510,12450,5145
|
|
20240726,134700,70973741900,12510,12540,12540,12510,4792
|
|
20240726,134600,70913731700,12520,12530,12550,12490,10464
|
|
20240726,134500,70782648630,12520,12510,12580,12510,9761
|
|
20240726,134400,70660252700,12480,12520,12530,12420,14377
|
|
20240726,134300,70480941650,12520,12500,12530,12500,7578
|
|
20240726,134200,70386114030,12500,12530,12540,12480,9317
|
|
20240726,134100,70269547800,12540,12520,12570,12510,13976
|
|
20240726,134000,70094160800,12520,12490,12600,12480,56464
|
|
20240726,133900,69385489760,12490,12370,12500,12370,37197
|
|
20240726,133800,68922775290,12360,12350,12360,12330,1089
|
|
20240726,133700,68909325520,12350,12320,12360,12320,3694
|
|
20240726,133600,68863758890,12320,12320,12330,12310,1886
|
|
20240726,133500,68840528410,12320,12330,12330,12300,4656
|
|
20240726,133400,68783219070,12320,12380,12380,12320,5487
|
|
20240726,133300,68715451140,12370,12380,12390,12370,3979
|
|
20240726,133200,68666189950,12380,12390,12390,12350,5820
|
|
20240726,133100,68594134110,12390,12350,12390,12340,8714
|
|
20240726,133000,68486495480,12350,12330,12350,12320,4778
|
|
20240726,132900,68427553940,12330,12340,12350,12310,3004
|
|
20240726,132800,68390537600,12340,12350,12350,12340,2625
|
|
20240726,132700,68358142000,12350,12330,12350,12330,3990
|
|
20240726,132600,68308895620,12330,12320,12340,12320,3102
|
|
20240726,132500,68270649570,12320,12340,12340,12310,6466
|
|
20240726,132400,68190950590,12340,12350,12350,12320,2345
|
|
20240726,132300,68162028420,12350,12350,12370,12310,9341
|
|
20240726,132200,68046817340,12350,12410,12430,12330,16134
|
|
20240726,132100,67847225730,12410,12400,12440,12400,8385
|
|
20240726,132000,67743093800,12400,12370,12410,12370,9962
|
|
20240726,131900,67619672040,12370,12350,12370,12340,2933
|
|
20240726,131800,67583445640,12340,12350,12360,12340,2309
|
|
20240726,131700,67554942430,12340,12370,12370,12340,2330
|
|
20240726,131600,67526169890,12360,12380,12390,12360,2825
|
|
20240726,131500,67491206100,12380,12330,12390,12320,8522
|
|
20240726,131400,67385945600,12320,12330,12340,12310,4319
|
|
20240726,131300,67332722450,12320,12340,12360,12310,6655
|
|
20240726,131200,67250720250,12340,12350,12360,12340,5677
|
|
20240726,131100,67180644510,12350,12390,12390,12340,3163
|
|
20240726,131000,67141565980,12390,12380,12390,12350,3539
|
|
20240726,130900,67097770660,12370,12370,12380,12350,2245
|
|
20240726,130800,67070019430,12350,12360,12370,12340,7723
|
|
20240726,130700,66974603030,12370,12400,12420,12370,7739
|
|
20240726,130600,66878688630,12400,12370,12420,12370,4051
|
|
20240726,130500,66828460650,12380,12390,12400,12360,4485
|
|
20240726,130400,66772933700,12390,12390,12390,12370,1865
|
|
20240726,130300,66749846910,12390,12370,12390,12360,2830
|
|
20240726,130200,66714830370,12380,12370,12380,12350,6252
|
|
20240726,130100,66637557660,12380,12390,12410,12370,7797
|
|
20240726,130000,66540979070,12400,12360,12400,12310,4970
|
|
20240726,125900,66479600880,12380,12440,12450,12350,23261
|
|
20240726,125800,66190921010,12430,12390,12430,12390,4226
|
|
20240726,125700,66138451700,12390,12390,12400,12360,13861
|
|
20240726,125600,65966773760,12390,12380,12390,12370,2235
|
|
20240726,125500,65939101040,12380,12370,12390,12370,4433
|
|
20240726,125400,65884216360,12370,12330,12380,12330,5058
|
|
20240726,125300,65821719110,12330,12340,12340,12320,1780
|
|
20240726,125200,65799773810,12340,12320,12350,12300,3772
|
|
20240726,125100,65753264960,12350,12330,12350,12280,12493
|
|
20240726,125000,65599500940,12340,12350,12360,12330,8725
|
|
20240726,124900,65491837940,12330,12360,12360,12330,9207
|
|
20240726,124800,65378162890,12360,12390,12390,12350,7886
|
|
20240726,124700,65280575580,12390,12470,12470,12380,9783
|
|
20240726,124600,65159019040,12470,12450,12470,12440,23191
|
|
20240726,124500,64870124190,12450,12390,12450,12380,22256
|
|
20240726,124400,64593783160,12390,12350,12390,12350,2364
|
|
20240726,124300,64564521890,12350,12390,12390,12340,12377
|
|
20240726,124200,64411307290,12390,12340,12400,12330,22594
|
|
20240726,124100,64132173340,12340,12290,12350,12290,11436
|
|
20240726,124000,63991216000,12290,12290,12300,12250,3943
|
|
20240726,123900,63942798000,12290,12280,12320,12270,4425
|
|
20240726,123800,63888396670,12290,12300,12330,12280,4517
|
|
20240726,123700,63832749250,12310,12280,12310,12260,4620
|
|
20240726,123600,63775945010,12280,12200,12280,12200,6507
|
|
20240726,123500,63696309760,12210,12240,12240,12190,7711
|
|
20240726,123400,63602171470,12240,12280,12280,12200,9085
|
|
20240726,123300,63491020000,12270,12280,12290,12270,5849
|
|
20240726,123200,63419210860,12280,12300,12310,12220,10579
|
|
20240726,123100,63289341740,12300,12290,12330,12260,13998
|
|
20240726,123000,63117131100,12290,12130,12290,12120,28071
|
|
20240726,122900,62774913160,12120,12220,12220,12120,27995
|
|
20240726,122800,62433997670,12220,12210,12250,12200,25002
|
|
20240726,122700,62128593040,12200,12370,12370,12200,44364
|
|
20240726,122600,61584078730,12370,12350,12380,12330,6167
|
|
20240726,122500,61507921370,12350,12430,12450,12330,9918
|
|
20240726,122400,61384967130,12410,12360,12430,12360,5381
|
|
20240726,122300,61318298770,12360,12380,12390,12350,5302
|
|
20240726,122200,61252762230,12380,12370,12390,12340,5674
|
|
20240726,122100,61182588250,12370,12310,12380,12310,4696
|
|
20240726,122000,61124596240,12310,12350,12360,12310,9272
|
|
20240726,121900,61010292780,12350,12390,12390,12330,16900
|
|
20240726,121800,60801511690,12390,12440,12460,12360,13958
|
|
20240726,121700,60628250370,12440,12420,12470,12420,6608
|
|
20240726,121600,60545972480,12430,12410,12430,12400,3525
|
|
20240726,121500,60502198040,12420,12430,12430,12390,4120
|
|
20240726,121400,60451091340,12430,12380,12430,12370,3386
|
|
20240726,121300,60409144340,12370,12440,12450,12370,11386
|
|
20240726,121200,60268000580,12440,12410,12450,12400,9025
|
|
20240726,121100,60155768250,12400,12440,12450,12380,22954
|
|
20240726,121000,59870670650,12440,12350,12450,12340,26821
|
|
20240726,120900,59538100840,12350,12320,12350,12320,5094
|
|
20240726,120800,59475267270,12320,12300,12330,12290,6427
|
|
20240726,120700,59396201920,12300,12340,12360,12290,13604
|
|
20240726,120600,59228535660,12340,12300,12340,12270,27206
|
|
20240726,120500,58893939480,12300,12310,12320,12270,12180
|
|
20240726,120400,58744160800,12300,12290,12320,12260,20744
|
|
20240726,120300,58489407560,12280,12300,12340,12250,44989
|
|
20240726,120200,57936134950,12300,12390,12400,12280,40536
|
|
20240726,120100,57436067920,12400,12470,12480,12380,37712
|
|
20240726,120000,56967634070,12480,12450,12490,12450,10369
|
|
20240726,115900,56838335390,12450,12490,12490,12450,15895
|
|
20240726,115800,56640036970,12490,12500,12500,12490,11004
|
|
20240726,115700,56502560190,12500,12550,12560,12490,15047
|
|
20240726,115600,56314121400,12550,12490,12550,12470,26031
|
|
20240726,115500,55988659680,12500,12570,12580,12480,28749
|
|
20240726,115400,55628647700,12560,12560,12580,12520,24013
|
|
20240726,115300,55327158700,12550,12600,12600,12510,57151
|
|
20240726,115200,54610238300,12590,12700,12710,12580,21634
|
|
20240726,115100,54336981010,12710,12650,12730,12630,27372
|
|
20240726,115000,53990715520,12620,12750,12760,12620,45244
|
|
20240726,114900,53416095700,12750,12770,12790,12740,5418
|
|
20240726,114800,53347002550,12770,12720,12800,12720,11456
|
|
20240726,114700,53200943120,12720,12820,12830,12720,32629
|
|
20240726,114600,52784754910,12820,12810,12830,12810,2459
|
|
20240726,114500,52753238400,12810,12800,12820,12790,4192
|
|
20240726,114400,52699561410,12800,12790,12810,12780,9193
|
|
20240726,114300,52581987310,12800,12820,12820,12780,9496
|
|
20240726,114200,52460421080,12820,12830,12840,12820,8726
|
|
20240726,114100,52348480850,12830,12850,12870,12810,5885
|
|
20240726,114000,52272988140,12850,12850,12890,12830,6233
|
|
20240726,113900,52192896810,12850,12910,12910,12840,5422
|
|
20240726,113800,52123176710,12880,12920,12930,12870,11135
|
|
20240726,113700,51979494610,12930,12930,12940,12910,4944
|
|
20240726,113600,51915578640,12930,12890,12950,12890,8495
|
|
20240726,113500,51805816840,12890,12920,12930,12890,6638
|
|
20240726,113400,51720166120,12920,12870,12940,12870,14765
|
|
20240726,113300,51529512750,12870,12890,12890,12840,2612
|
|
20240726,113200,51495907720,12890,12820,12890,12810,12714
|
|
20240726,113100,51332523170,12820,12820,12860,12810,7112
|
|
20240726,113000,51241203940,12820,12800,12880,12790,22595
|
|
20240726,112900,50951312920,12790,12810,12820,12780,17053
|
|
20240726,112800,50733101200,12820,12830,12840,12810,6078
|
|
20240726,112700,50655165060,12830,12840,12840,12820,5086
|
|
20240726,112600,50589896070,12840,12790,12850,12780,11316
|
|
20240726,112500,50444849640,12800,12800,12820,12780,17900
|
|
20240726,112400,50215807780,12820,12830,12830,12790,16219
|
|
20240726,112300,50008048320,12830,12830,12880,12800,18484
|
|
20240726,112200,49770903800,12830,12800,12870,12790,29555
|
|
20240726,112100,49391915980,12810,12890,12920,12800,25475
|
|
20240726,112000,49064202620,12880,12940,12960,12880,20616
|
|
20240726,111900,48797881240,12940,12960,12990,12940,11756
|
|
20240726,111800,48645408860,12980,12960,12980,12950,6918
|
|
20240726,111700,48555720460,12960,12910,12990,12910,8061
|
|
20240726,111600,48451355750,12920,13010,13030,12900,24924
|
|
20240726,111500,48128707710,13000,12970,13080,12970,24530
|
|
20240726,111400,47809730710,12970,13100,13100,12960,19734
|
|
20240726,111300,47553284390,13100,13070,13120,13010,11292
|
|
20240726,111200,47405802840,13060,13110,13140,13060,13893
|
|
20240726,111100,47223696920,13110,13200,13200,13100,20683
|
|
20240726,111000,46951470640,13190,13160,13200,13150,37490
|
|
20240726,110900,46457160370,13160,13090,13170,13090,34453
|
|
20240726,110800,46004448540,13050,13050,13100,13050,16692
|
|
20240726,110700,45786375820,13060,12980,13120,12980,39011
|
|
20240726,110600,45276807620,12970,12960,12980,12950,5095
|
|
20240726,110500,45210727940,12980,12990,13070,12960,31986
|
|
20240726,110400,44794360450,13000,12940,13020,12940,9357
|
|
20240726,110300,44672758400,12950,13110,13120,12940,31880
|
|
20240726,110200,44256905580,13120,13020,13130,12990,56840
|
|
20240726,110100,43514849190,13020,13040,13050,12960,29131
|
|
20240726,110000,43135575300,13050,12890,13050,12870,34975
|
|
20240726,105900,42682140980,12900,12780,12910,12780,39751
|
|
20240726,105800,42171929280,12800,12800,12900,12780,30684
|
|
20240726,105700,41778599410,12800,12960,12960,12800,36696
|
|
20240726,105600,41307252160,12960,12990,13000,12920,14944
|
|
20240726,105500,41113500860,12970,12910,13000,12890,30804
|
|
20240726,105400,40715214500,12930,13020,13030,12910,15790
|
|
20240726,105300,40510433400,13030,13080,13090,13000,18830
|
|
20240726,105200,40264768240,13080,12940,13100,12900,59430
|
|
20240726,105100,39489150650,12940,12960,12980,12890,45615
|
|
20240726,105000,38899448970,12970,12840,13000,12830,52348
|
|
20240726,104900,38221607360,12840,13030,13060,12820,79837
|
|
20240726,104800,37188910000,13030,13140,13150,12990,55432
|
|
20240726,104700,36466122940,13150,13260,13280,13000,68860
|
|
20240726,104600,35562351090,13260,13300,13360,13170,65044
|
|
20240726,104500,34699773720,13320,13240,13420,13230,111818
|
|
20240726,104400,33206590440,13240,13240,13320,13190,116066
|
|
20240726,104300,31666915170,13240,13030,13250,13020,97429
|
|
20240726,104200,30388118850,13030,13040,13050,12960,67098
|
|
20240726,104100,29514221400,13040,13040,13040,13040,0
|
|
20240726,104000,29514221400,13040,12990,13040,12960,82119
|
|
20240726,103900,28446242580,12990,12980,13000,12950,66783
|
|
20240726,103800,27579481440,12980,12870,12990,12860,72121
|
|
20240726,103700,26647848250,12870,12840,12870,12800,34559
|
|
20240726,103600,26204572590,12870,12870,12930,12830,59463
|
|
20240726,103500,25438571030,12870,12720,12900,12710,49491
|
|
20240726,103400,24804877530,12720,12810,12810,12720,43923
|
|
20240726,103300,24244572700,12800,12860,12860,12740,59659
|
|
20240726,103200,23481750880,12850,12820,12900,12740,66917
|
|
20240726,103100,22623600830,12820,12760,12850,12750,79902
|
|
20240726,103000,21600312480,12750,12620,12760,12580,50879
|
|
20240726,102900,20954506000,12640,12610,12670,12550,48788
|
|
20240726,102800,20339644200,12610,12720,12730,12580,72557
|
|
20240726,102700,19422762440,12720,12540,12750,12540,95205
|
|
20240726,102600,18216385450,12540,12540,12600,12480,46557
|
|
20240726,102500,17632211020,12540,12360,12600,12350,124332
|
|
20240726,102400,16077811400,12360,12360,12390,12350,7239
|
|
20240726,102300,15988223460,12360,12310,12380,12270,14741
|
|
20240726,102200,15806505060,12300,12290,12320,12230,16087
|
|
20240726,102100,15609195090,12290,12400,12400,12270,28775
|
|
20240726,102000,15254816880,12400,12420,12490,12310,26418
|
|
20240726,101900,14927242690,12420,12390,12450,12250,42225
|
|
20240726,101800,14405250920,12390,12460,12500,12390,67283
|
|
20240726,101700,13567086940,12460,12280,12500,12280,66615
|
|
20240726,101600,12740331990,12290,12260,12340,12230,22887
|
|
20240726,101500,12458849480,12280,12200,12350,12160,51991
|
|
20240726,101400,11820567350,12210,12220,12230,12090,37566
|
|
20240726,101300,11363718580,12220,11940,12230,11940,102914
|
|
20240726,101200,10124267440,11940,11900,11950,11850,17635
|
|
20240726,101100,9914230970,11900,11800,11930,11790,20268
|
|
20240726,101000,9673251200,11800,11790,11830,11770,5330
|
|
20240726,100900,9610404790,11800,11790,11830,11750,4276
|
|
20240726,100800,9560043210,11790,11890,11900,11780,11266
|
|
20240726,100700,9426792000,11850,11900,11930,11840,15647
|
|
20240726,100600,9240640650,11860,11840,11920,11830,45762
|
|
20240726,100500,8697052010,11840,11790,11840,11740,16437
|
|
20240726,100400,8503068890,11790,11670,11790,11670,9623
|
|
20240726,100300,8389987990,11690,11650,11700,11640,5218
|
|
20240726,100200,8329155500,11640,11720,11730,11640,6975
|
|
20240726,100100,8247752360,11730,11700,11730,11680,8071
|
|
20240726,100000,8153350390,11700,11740,11740,11690,4757
|
|
20240726,095900,8097672440,11740,11790,11800,11740,4723
|
|
20240726,095800,8042055890,11800,11770,11830,11760,15016
|
|
20240726,095700,7864851900,11760,11780,11800,11760,6943
|
|
20240726,095600,7783027750,11780,11690,11780,11680,6401
|
|
20240726,095500,7708009190,11710,11700,11720,11670,8056
|
|
20240726,095400,7613802460,11710,11750,11800,11680,6125
|
|
20240726,095300,7541927210,11760,11770,11780,11640,18574
|
|
20240726,095200,7324341060,11760,11830,11830,11750,21408
|
|
20240726,095100,7071883450,11830,11810,11830,11770,16218
|
|
20240726,095000,6880431710,11810,11860,11900,11730,56424
|
|
20240726,094900,6212456940,11820,11820,11820,11820,0
|
|
20240726,094800,6212456940,11820,11830,11830,11820,1649
|
|
20240726,094700,6192950430,11830,11650,11830,11650,54988
|
|
20240726,094600,5545232990,11680,11690,11700,11640,3806
|
|
20240726,094500,5500803780,11690,11710,11740,11620,21513
|
|
20240726,094400,5248963510,11710,11640,11720,11630,15976
|
|
20240726,094300,5062515150,11640,11620,11640,11610,5058
|
|
20240726,094200,5003704590,11620,11600,11620,11560,11982
|
|
20240726,094100,4864828630,11580,11690,11700,11580,13825
|
|
20240726,094000,4704080890,11690,11620,11710,11620,17920
|
|
20240726,093900,4495160240,11640,11500,11740,11490,58592
|
|
20240726,093800,3815874980,11500,11400,11500,11400,43061
|
|
20240726,093700,3322281280,11400,11300,11410,11300,8918
|
|
20240726,093600,3220935350,11300,11360,11370,11270,17335
|
|
20240726,093500,3024500270,11360,11400,11410,11360,3096
|
|
20240726,093400,2989283410,11420,11380,11430,11350,3150
|
|
20240726,093300,2953363690,11370,11440,11440,11370,4251
|
|
20240726,093200,2904929310,11440,11460,11470,11410,4403
|
|
20240726,093100,2854549040,11460,11440,11470,11440,12085
|
|
20240726,093000,2716091470,11440,11350,11460,11340,24082
|
|
20240726,092900,2441413250,11350,11350,11370,11330,3170
|
|
20240726,092800,2405414810,11370,11360,11380,11360,3188
|
|
20240726,092700,2369174380,11370,11360,11400,11330,4888
|
|
20240726,092600,2313582930,11400,11400,11410,11360,5094
|
|
20240726,092500,2255550270,11400,11360,11420,11360,14162
|
|
20240726,092400,2094233240,11370,11340,11370,11330,2975
|
|
20240726,092300,2060445490,11330,11310,11350,11310,1573
|
|
20240726,092200,2042636990,11320,11340,11380,11310,4309
|
|
20240726,092100,1993781270,11380,11400,11400,11340,6930
|
|
20240726,092000,1914880550,11410,11370,11410,11330,14712
|
|
20240726,091900,1747377840,11370,11340,11390,11320,15784
|
|
20240726,091800,1568002200,11340,11180,11340,11160,17304
|
|
20240726,091700,1372946460,11160,11220,11220,11160,2711
|
|
20240726,091600,1342623650,11210,11220,11230,11190,5042
|
|
20240726,091500,1286075600,11210,11300,11300,11200,13899
|
|
20240726,091400,1129523760,11300,11160,11320,11150,23603
|
|
20240726,091300,864048290,11180,11160,11180,11130,8818
|
|
20240726,091200,765681360,11160,11190,11190,11140,10584
|
|
20240726,091100,647536620,11190,11110,11240,11090,11207
|
|
20240726,091000,522362500,11110,11040,11110,11040,5482
|
|
20240726,090900,461581500,11040,10940,11040,10940,21438
|
|
20240726,090800,225777720,10950,10870,10950,10870,6795
|
|
20240726,090700,151647130,10870,10840,10870,10830,354
|
|
20240726,090600,147807880,10820,10820,10830,10810,904
|
|
20240726,090500,138026420,10820,10820,10820,10810,857
|
|
20240726,090400,128757160,10820,10810,10880,10810,1683
|
|
20240726,090300,110529710,10800,10790,10810,10790,1439
|
|
20240726,090200,94987150,10800,10880,10890,10800,3274
|
|
20240726,090100,59407670,10880,10800,10880,10800,2668
|
|
20240726,090000,30451400,10800,10760,10800,10760,2827
|