627 lines
30 KiB
CSV
627 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240726,192400,351446985,2095,2095,2095,2095,20607
|
|
20240726,192300,351446985,2095,2095,2095,2095,0
|
|
20240726,192200,351446985,2095,2095,2095,2095,0
|
|
20240726,192100,351446985,2095,2095,2095,2095,0
|
|
20240726,192000,351446985,2095,2095,2095,2095,0
|
|
20240726,191900,351446985,2095,2095,2095,2095,0
|
|
20240726,191800,351446985,2095,2095,2095,2095,0
|
|
20240726,191700,351446985,2095,2095,2095,2095,0
|
|
20240726,191600,351446985,2095,2095,2095,2095,0
|
|
20240726,191500,351446985,2095,2095,2095,2095,0
|
|
20240726,191400,351446985,2095,2095,2095,2095,0
|
|
20240726,191300,351446985,2095,2095,2095,2095,0
|
|
20240726,191200,351446985,2095,2095,2095,2095,0
|
|
20240726,191100,351446985,2095,2095,2095,2095,0
|
|
20240726,191000,351446985,2095,2095,2095,2095,0
|
|
20240726,190900,351446985,2095,2095,2095,2095,0
|
|
20240726,190800,351446985,2095,2095,2095,2095,0
|
|
20240726,190700,351446985,2095,2095,2095,2095,0
|
|
20240726,190600,351446985,2095,2095,2095,2095,0
|
|
20240726,190500,351446985,2095,2095,2095,2095,0
|
|
20240726,190400,351446985,2095,2095,2095,2095,0
|
|
20240726,190300,351446985,2095,2095,2095,2095,0
|
|
20240726,190200,351446985,2095,2095,2095,2095,0
|
|
20240726,190100,351446985,2095,2095,2095,2095,0
|
|
20240726,190000,351446985,2095,2095,2095,2095,0
|
|
20240726,185900,351446985,2095,2095,2095,2095,0
|
|
20240726,185800,351446985,2095,2095,2095,2095,0
|
|
20240726,185700,351446985,2095,2095,2095,2095,0
|
|
20240726,185600,351446985,2095,2095,2095,2095,0
|
|
20240726,185500,351446985,2095,2095,2095,2095,0
|
|
20240726,185400,351446985,2095,2095,2095,2095,20607
|
|
20240726,185300,351446985,2095,2095,2095,2095,0
|
|
20240726,185200,351446985,2095,2095,2095,2095,0
|
|
20240726,185100,351446985,2095,2095,2095,2095,0
|
|
20240726,185000,351446985,2095,2095,2095,2095,0
|
|
20240726,184900,351446985,2095,2095,2095,2095,0
|
|
20240726,184800,351446985,2095,2095,2095,2095,0
|
|
20240726,184700,351446985,2095,2095,2095,2095,0
|
|
20240726,184600,351446985,2095,2095,2095,2095,0
|
|
20240726,184500,351446985,2095,2095,2095,2095,0
|
|
20240726,184400,351446985,2095,2095,2095,2095,0
|
|
20240726,184300,351446985,2095,2095,2095,2095,0
|
|
20240726,184200,351446985,2095,2095,2095,2095,0
|
|
20240726,184100,351446985,2095,2095,2095,2095,0
|
|
20240726,184000,351446985,2095,2095,2095,2095,0
|
|
20240726,183900,351446985,2095,2095,2095,2095,0
|
|
20240726,183800,351446985,2095,2095,2095,2095,0
|
|
20240726,183700,351446985,2095,2095,2095,2095,0
|
|
20240726,183600,351446985,2095,2095,2095,2095,0
|
|
20240726,183500,351446985,2095,2095,2095,2095,0
|
|
20240726,183400,351446985,2095,2095,2095,2095,0
|
|
20240726,183300,351446985,2095,2095,2095,2095,0
|
|
20240726,183200,351446985,2095,2095,2095,2095,0
|
|
20240726,183100,351446985,2095,2095,2095,2095,0
|
|
20240726,183000,351446985,2095,2095,2095,2095,0
|
|
20240726,182900,351446985,2095,2095,2095,2095,0
|
|
20240726,182800,351446985,2095,2095,2095,2095,0
|
|
20240726,182700,351446985,2095,2095,2095,2095,0
|
|
20240726,182600,351446985,2095,2095,2095,2095,0
|
|
20240726,182500,351446985,2095,2095,2095,2095,0
|
|
20240726,182400,351446985,2095,2095,2095,2095,20607
|
|
20240726,182300,351446985,2095,2095,2095,2095,0
|
|
20240726,182200,351446985,2095,2095,2095,2095,0
|
|
20240726,182100,351446985,2095,2095,2095,2095,0
|
|
20240726,182000,351446985,2095,2095,2095,2095,0
|
|
20240726,181900,351446985,2095,2095,2095,2095,0
|
|
20240726,181800,351446985,2095,2095,2095,2095,0
|
|
20240726,181700,351446985,2095,2095,2095,2095,0
|
|
20240726,181600,351446985,2095,2095,2095,2095,0
|
|
20240726,181500,351446985,2095,2095,2095,2095,0
|
|
20240726,181400,351446985,2095,2095,2095,2095,0
|
|
20240726,181300,351446985,2095,2095,2095,2095,0
|
|
20240726,181200,351446985,2095,2095,2095,2095,0
|
|
20240726,181100,351446985,2095,2095,2095,2095,0
|
|
20240726,181000,351446985,2095,2095,2095,2095,0
|
|
20240726,180900,351446985,2095,2095,2095,2095,0
|
|
20240726,180800,351446985,2095,2095,2095,2095,0
|
|
20240726,180700,351446985,2095,2095,2095,2095,0
|
|
20240726,180600,351446985,2095,2095,2095,2095,0
|
|
20240726,180500,351446985,2095,2095,2095,2095,0
|
|
20240726,180400,351446985,2095,2095,2095,2095,0
|
|
20240726,180300,351446985,2095,2095,2095,2095,0
|
|
20240726,180200,351446985,2095,2095,2095,2095,0
|
|
20240726,180100,351446985,2095,2095,2095,2095,0
|
|
20240726,180000,351446985,2095,2095,2095,2095,0
|
|
20240726,175900,351446985,2095,2095,2095,2095,0
|
|
20240726,175800,351446985,2095,2095,2095,2095,0
|
|
20240726,175700,351446985,2095,2095,2095,2095,0
|
|
20240726,175600,351446985,2095,2095,2095,2095,0
|
|
20240726,175500,351446985,2095,2095,2095,2095,0
|
|
20240726,175400,351446985,2095,2095,2095,2095,20607
|
|
20240726,175300,351446985,2095,2095,2095,2095,0
|
|
20240726,175200,351446985,2095,2095,2095,2095,0
|
|
20240726,175100,351446985,2095,2095,2095,2095,0
|
|
20240726,175000,351446985,2095,2095,2095,2095,0
|
|
20240726,174900,351446985,2095,2095,2095,2095,0
|
|
20240726,174800,351446985,2095,2095,2095,2095,0
|
|
20240726,174700,351446985,2095,2095,2095,2095,0
|
|
20240726,174600,351446985,2095,2095,2095,2095,0
|
|
20240726,174500,351446985,2095,2095,2095,2095,0
|
|
20240726,174400,351446985,2095,2095,2095,2095,0
|
|
20240726,174300,351446985,2095,2095,2095,2095,0
|
|
20240726,174200,351446985,2095,2095,2095,2095,0
|
|
20240726,174100,351446985,2095,2095,2095,2095,0
|
|
20240726,174000,351446985,2095,2095,2095,2095,0
|
|
20240726,173900,351446985,2095,2095,2095,2095,0
|
|
20240726,173800,351446985,2095,2095,2095,2095,0
|
|
20240726,173700,351446985,2095,2095,2095,2095,0
|
|
20240726,173600,351446985,2095,2095,2095,2095,0
|
|
20240726,173500,351446985,2095,2095,2095,2095,0
|
|
20240726,173400,351446985,2095,2095,2095,2095,0
|
|
20240726,173300,351446985,2095,2095,2095,2095,0
|
|
20240726,173200,351446985,2095,2095,2095,2095,0
|
|
20240726,173100,351446985,2095,2095,2095,2095,0
|
|
20240726,173000,351446985,2095,2095,2095,2095,0
|
|
20240726,172900,351446985,2095,2095,2095,2095,0
|
|
20240726,172800,351446985,2095,2095,2095,2095,0
|
|
20240726,172700,351446985,2095,2095,2095,2095,0
|
|
20240726,172600,351446985,2095,2095,2095,2095,0
|
|
20240726,172500,351446985,2095,2095,2095,2095,0
|
|
20240726,172400,351446985,2095,2095,2095,2095,20607
|
|
20240726,172300,351446985,2095,2095,2095,2095,0
|
|
20240726,172200,351446985,2095,2095,2095,2095,0
|
|
20240726,172100,351446985,2095,2095,2095,2095,0
|
|
20240726,172000,351446985,2095,2095,2095,2095,0
|
|
20240726,171900,351446985,2095,2095,2095,2095,0
|
|
20240726,171800,351446985,2095,2095,2095,2095,0
|
|
20240726,171700,351446985,2095,2095,2095,2095,0
|
|
20240726,171600,351446985,2095,2095,2095,2095,0
|
|
20240726,171500,351446985,2095,2095,2095,2095,0
|
|
20240726,171400,351446985,2095,2095,2095,2095,0
|
|
20240726,171300,351446985,2095,2095,2095,2095,0
|
|
20240726,171200,351446985,2095,2095,2095,2095,0
|
|
20240726,171100,351446985,2095,2095,2095,2095,0
|
|
20240726,171000,351446985,2095,2095,2095,2095,0
|
|
20240726,170900,351446985,2095,2095,2095,2095,0
|
|
20240726,170800,351446985,2095,2095,2095,2095,0
|
|
20240726,170700,351446985,2095,2095,2095,2095,0
|
|
20240726,170600,351446985,2095,2095,2095,2095,0
|
|
20240726,170500,351446985,2095,2095,2095,2095,0
|
|
20240726,170400,351446985,2095,2095,2095,2095,0
|
|
20240726,170300,351446985,2095,2095,2095,2095,0
|
|
20240726,170200,351446985,2095,2095,2095,2095,0
|
|
20240726,170100,351446985,2095,2095,2095,2095,0
|
|
20240726,170000,351446985,2095,2095,2095,2095,0
|
|
20240726,165900,351446985,2095,2095,2095,2095,0
|
|
20240726,165800,351446985,2095,2095,2095,2095,0
|
|
20240726,165700,351446985,2095,2095,2095,2095,0
|
|
20240726,165600,351446985,2095,2095,2095,2095,0
|
|
20240726,165500,351446985,2095,2095,2095,2095,0
|
|
20240726,165400,351446985,2095,2095,2095,2095,20607
|
|
20240726,165300,351446985,2095,2095,2095,2095,0
|
|
20240726,165200,351446985,2095,2095,2095,2095,0
|
|
20240726,165100,351446985,2095,2095,2095,2095,0
|
|
20240726,165000,351446985,2095,2095,2095,2095,0
|
|
20240726,164900,351446985,2095,2095,2095,2095,0
|
|
20240726,164800,351446985,2095,2095,2095,2095,0
|
|
20240726,164700,351446985,2095,2095,2095,2095,0
|
|
20240726,164600,351446985,2095,2095,2095,2095,0
|
|
20240726,164500,351446985,2095,2095,2095,2095,0
|
|
20240726,164400,351446985,2095,2095,2095,2095,0
|
|
20240726,164300,351446985,2095,2095,2095,2095,0
|
|
20240726,164200,351446985,2095,2095,2095,2095,0
|
|
20240726,164100,351446985,2095,2095,2095,2095,0
|
|
20240726,164000,351446985,2095,2095,2095,2095,0
|
|
20240726,163900,351446985,2095,2095,2095,2095,0
|
|
20240726,163800,351446985,2095,2095,2095,2095,0
|
|
20240726,163700,351446985,2095,2095,2095,2095,0
|
|
20240726,163600,351446985,2095,2095,2095,2095,0
|
|
20240726,163500,351446985,2095,2095,2095,2095,0
|
|
20240726,163400,351446985,2095,2095,2095,2095,0
|
|
20240726,163300,351446985,2095,2095,2095,2095,0
|
|
20240726,163200,351446985,2095,2095,2095,2095,0
|
|
20240726,163100,351446985,2095,2095,2095,2095,0
|
|
20240726,163000,351446985,2095,2095,2095,2095,0
|
|
20240726,162900,351446985,2095,2095,2095,2095,0
|
|
20240726,162800,351446985,2095,2095,2095,2095,0
|
|
20240726,162700,351446985,2095,2095,2095,2095,0
|
|
20240726,162600,351446985,2095,2095,2095,2095,0
|
|
20240726,162500,351446985,2095,2095,2095,2095,0
|
|
20240726,162400,351446985,2095,2095,2095,2095,20607
|
|
20240726,162300,351446985,2095,2095,2095,2095,0
|
|
20240726,162200,351446985,2095,2095,2095,2095,0
|
|
20240726,162100,351446985,2095,2095,2095,2095,0
|
|
20240726,162000,351446985,2095,2095,2095,2095,0
|
|
20240726,161900,351446985,2095,2095,2095,2095,0
|
|
20240726,161800,351446985,2095,2095,2095,2095,0
|
|
20240726,161700,351446985,2095,2095,2095,2095,0
|
|
20240726,161600,351446985,2095,2095,2095,2095,0
|
|
20240726,161500,351446985,2095,2095,2095,2095,0
|
|
20240726,161400,351446985,2095,2095,2095,2095,0
|
|
20240726,161300,351446985,2095,2095,2095,2095,0
|
|
20240726,161200,351446985,2095,2095,2095,2095,0
|
|
20240726,161100,351446985,2095,2095,2095,2095,0
|
|
20240726,161000,351446985,2095,2095,2095,2095,0
|
|
20240726,160900,351446985,2095,2095,2095,2095,0
|
|
20240726,160800,351446985,2095,2095,2095,2095,0
|
|
20240726,160700,351446985,2095,2095,2095,2095,0
|
|
20240726,160600,351446985,2095,2095,2095,2095,0
|
|
20240726,160500,351446985,2095,2095,2095,2095,0
|
|
20240726,160400,351446985,2095,2095,2095,2095,0
|
|
20240726,160300,351446985,2095,2095,2095,2095,0
|
|
20240726,160200,351446985,2095,2095,2095,2095,0
|
|
20240726,160100,351446985,2095,2095,2095,2095,0
|
|
20240726,160000,351446985,2095,2095,2095,2095,0
|
|
20240726,155900,351446985,2095,2095,2095,2095,0
|
|
20240726,155800,351446985,2095,2095,2095,2095,0
|
|
20240726,155700,351446985,2095,2095,2095,2095,0
|
|
20240726,155600,351446985,2095,2095,2095,2095,0
|
|
20240726,155500,351446985,2095,2095,2095,2095,0
|
|
20240726,155400,351446985,2095,2095,2095,2095,20607
|
|
20240726,155300,351446985,2095,2095,2095,2095,0
|
|
20240726,155200,351446985,2095,2095,2095,2095,0
|
|
20240726,155100,351446985,2095,2095,2095,2095,0
|
|
20240726,155000,351446985,2095,2095,2095,2095,0
|
|
20240726,154900,351446985,2095,2095,2095,2095,0
|
|
20240726,154800,351446985,2095,2095,2095,2095,0
|
|
20240726,154700,351446985,2095,2095,2095,2095,0
|
|
20240726,154600,351446985,2095,2095,2095,2095,0
|
|
20240726,154500,351446985,2095,2095,2095,2095,0
|
|
20240726,154400,351446985,2095,2095,2095,2095,0
|
|
20240726,154300,351446985,2095,2095,2095,2095,0
|
|
20240726,154200,351446985,2095,2095,2095,2095,0
|
|
20240726,154100,351446985,2095,2095,2095,2095,0
|
|
20240726,154000,351446985,2095,2095,2095,2095,0
|
|
20240726,153900,351446985,2095,2095,2095,2095,0
|
|
20240726,153800,351446985,2095,2095,2095,2095,0
|
|
20240726,153700,351446985,2095,2095,2095,2095,0
|
|
20240726,153600,351446985,2095,2095,2095,2095,0
|
|
20240726,153500,351446985,2095,2095,2095,2095,0
|
|
20240726,153400,351446985,2095,2095,2095,2095,0
|
|
20240726,153300,351446985,2095,2095,2095,2095,0
|
|
20240726,153200,351446985,2095,2095,2095,2095,0
|
|
20240726,153100,351446985,2095,2095,2095,2095,0
|
|
20240726,153000,351446985,2095,2095,2095,2095,20607
|
|
20240726,152900,308275320,2115,2115,2115,2115,0
|
|
20240726,152800,308275320,2115,2115,2115,2115,0
|
|
20240726,152700,308275320,2115,2115,2115,2115,0
|
|
20240726,152600,308275320,2115,2115,2115,2115,0
|
|
20240726,152500,308275320,2115,2115,2115,2115,0
|
|
20240726,152400,308275320,2115,2115,2115,2115,0
|
|
20240726,152300,308275320,2115,2115,2115,2115,0
|
|
20240726,152200,308275320,2115,2115,2115,2115,0
|
|
20240726,152100,308275320,2115,2115,2115,2115,0
|
|
20240726,152000,308275320,2115,2115,2115,2115,0
|
|
20240726,151900,308275320,2115,2115,2115,2100,67
|
|
20240726,151800,308133900,2120,2105,2120,2105,8608
|
|
20240726,151700,289962370,2105,2095,2105,2095,3
|
|
20240726,151600,289956065,2105,2105,2105,2105,10
|
|
20240726,151500,289935015,2105,2105,2105,2105,25
|
|
20240726,151400,289882390,2105,2105,2105,2095,451
|
|
20240726,151300,288935240,2100,2100,2100,2100,429
|
|
20240726,151200,288034340,2105,2105,2105,2105,0
|
|
20240726,151100,288034340,2105,2105,2105,2105,1
|
|
20240726,151000,288032235,2105,2105,2105,2105,1
|
|
20240726,150900,288030130,2105,2105,2105,2105,0
|
|
20240726,150800,288030130,2105,2100,2105,2100,3
|
|
20240726,150700,288023825,2105,2105,2105,2105,0
|
|
20240726,150600,288023825,2105,2100,2105,2100,2429
|
|
20240726,150500,282922920,2105,2105,2105,2105,1
|
|
20240726,150400,282920815,2105,2100,2105,2100,703
|
|
20240726,150300,281444505,2105,2105,2105,2105,101
|
|
20240726,150200,281231900,2105,2105,2105,2105,0
|
|
20240726,150100,281231900,2105,2105,2105,2105,1
|
|
20240726,150000,281229795,2100,2105,2105,2100,664
|
|
20240726,145900,279835390,2105,2105,2105,2105,1001
|
|
20240726,145800,277728285,2105,2105,2105,2105,1
|
|
20240726,145700,277726180,2105,2105,2105,2105,1
|
|
20240726,145600,277724075,2100,2100,2100,2100,0
|
|
20240726,145500,277724075,2100,2105,2105,2100,125
|
|
20240726,145400,277461565,2105,2105,2105,2105,3
|
|
20240726,145300,277455250,2105,2105,2105,2105,6
|
|
20240726,145200,277442620,2105,2105,2105,2105,2
|
|
20240726,145100,277438410,2105,2105,2105,2105,100
|
|
20240726,145000,277227910,2105,2105,2105,2105,0
|
|
20240726,144900,277227910,2105,2100,2105,2095,2100
|
|
20240726,144800,272813410,2100,2100,2100,2100,5
|
|
20240726,144700,272802910,2100,2100,2100,2100,100
|
|
20240726,144600,272592910,2100,2100,2100,2100,1
|
|
20240726,144500,272590810,2095,2095,2095,2095,101
|
|
20240726,144400,272379215,2100,2095,2100,2095,56
|
|
20240726,144300,272261890,2095,2095,2095,2095,10
|
|
20240726,144200,272240940,2100,2100,2100,2100,0
|
|
20240726,144100,272240940,2100,2100,2100,2100,0
|
|
20240726,144000,272240940,2100,2100,2100,2100,10
|
|
20240726,143900,272219940,2100,2100,2105,2100,68
|
|
20240726,143800,272076990,2105,2105,2105,2090,98
|
|
20240726,143700,271870715,2105,2105,2105,2105,0
|
|
20240726,143600,271870715,2105,2105,2105,2105,0
|
|
20240726,143500,271870715,2105,2105,2105,2105,100
|
|
20240726,143400,271660215,2105,2095,2105,2090,3500
|
|
20240726,143300,264343960,2105,2105,2105,2105,0
|
|
20240726,143200,264343960,2105,2100,2105,2100,2
|
|
20240726,143100,264339755,2090,2090,2090,2090,0
|
|
20240726,143000,264339755,2090,2090,2090,2090,0
|
|
20240726,142900,264339755,2090,2095,2095,2090,2494
|
|
20240726,142800,259117545,2095,2095,2095,2095,2000
|
|
20240726,142700,254927545,2100,2100,2100,2100,0
|
|
20240726,142600,254927545,2100,2100,2100,2100,1
|
|
20240726,142500,254925445,2095,2095,2095,2095,1201
|
|
20240726,142400,252409350,2100,2100,2100,2100,0
|
|
20240726,142300,252409350,2100,2100,2100,2100,0
|
|
20240726,142200,252409350,2100,2100,2100,2100,0
|
|
20240726,142100,252409350,2100,2100,2100,2100,50
|
|
20240726,142000,252304350,2100,2100,2100,2100,1514
|
|
20240726,141900,249124950,2105,2105,2105,2105,7
|
|
20240726,141800,249110215,2105,2105,2105,2105,0
|
|
20240726,141700,249110215,2105,2105,2105,2105,2
|
|
20240726,141600,249106005,2100,2100,2100,2100,1
|
|
20240726,141500,249103905,2105,2105,2105,2105,0
|
|
20240726,141400,249103905,2105,2105,2105,2105,0
|
|
20240726,141300,249103905,2105,2105,2105,2105,0
|
|
20240726,141200,249103905,2105,2105,2105,2105,9
|
|
20240726,141100,249084960,2105,2105,2105,2105,0
|
|
20240726,141000,249084960,2105,2105,2105,2105,0
|
|
20240726,140900,249084960,2105,2105,2105,2105,1
|
|
20240726,140800,249082855,2105,2105,2105,2105,0
|
|
20240726,140700,249082855,2105,2105,2105,2105,0
|
|
20240726,140600,249082855,2105,2105,2105,2105,0
|
|
20240726,140500,249082855,2105,2105,2105,2105,0
|
|
20240726,140400,249082855,2105,2105,2105,2105,1
|
|
20240726,140300,249080750,2100,2100,2100,2100,716
|
|
20240726,140200,247577150,2105,2105,2105,2105,100
|
|
20240726,140100,247366650,2105,2105,2105,2105,0
|
|
20240726,140000,247366650,2105,2105,2105,2105,104
|
|
20240726,135900,247147730,2105,2105,2105,2105,1
|
|
20240726,135800,247145625,2100,2090,2100,2090,355
|
|
20240726,135700,246400175,2095,2095,2095,2095,999
|
|
20240726,135600,244307270,2095,2100,2100,2095,594
|
|
20240726,135500,243060120,2100,2100,2100,2100,0
|
|
20240726,135400,243060120,2100,2100,2100,2100,0
|
|
20240726,135300,243060120,2100,2095,2100,2095,4946
|
|
20240726,135200,232674215,2095,2095,2095,2095,0
|
|
20240726,135100,232674215,2095,2095,2095,2095,1
|
|
20240726,135000,232672120,2095,2100,2100,2095,15
|
|
20240726,134900,232640670,2100,2100,2100,2100,1
|
|
20240726,134800,232638570,2090,2090,2090,2090,0
|
|
20240726,134700,232638570,2090,2090,2090,2090,54
|
|
20240726,134600,232525710,2090,2095,2095,2090,333
|
|
20240726,134500,231828975,2095,2095,2095,2095,3264
|
|
20240726,134400,224990895,2095,2095,2095,2095,0
|
|
20240726,134300,224990895,2095,2095,2095,2095,0
|
|
20240726,134200,224990895,2095,2095,2095,2095,0
|
|
20240726,134100,224990895,2095,2095,2095,2095,0
|
|
20240726,134000,224990895,2095,2095,2095,2095,383
|
|
20240726,133900,224188510,2100,2100,2100,2100,0
|
|
20240726,133800,224188510,2100,2100,2100,2100,0
|
|
20240726,133700,224188510,2100,2100,2100,2100,0
|
|
20240726,133600,224188510,2100,2100,2100,2100,0
|
|
20240726,133500,224188510,2100,2100,2100,2100,0
|
|
20240726,133400,224188510,2100,2100,2100,2100,1
|
|
20240726,133300,224186410,2090,2090,2090,2090,0
|
|
20240726,133200,224186410,2090,2090,2090,2090,0
|
|
20240726,133100,224186410,2090,2090,2090,2090,300
|
|
20240726,133000,223559410,2090,2090,2090,2090,0
|
|
20240726,132900,223559410,2090,2090,2090,2090,0
|
|
20240726,132800,223559410,2090,2090,2090,2090,562
|
|
20240726,132700,222384830,2100,2100,2100,2100,1
|
|
20240726,132600,222382730,2090,2090,2090,2090,0
|
|
20240726,132500,222382730,2090,2090,2090,2090,0
|
|
20240726,132400,222382730,2090,2090,2090,2090,85
|
|
20240726,132300,222205080,2090,2090,2090,2090,0
|
|
20240726,132200,222205080,2090,2090,2090,2090,0
|
|
20240726,132100,222205080,2090,2090,2090,2090,0
|
|
20240726,132000,222205080,2090,2090,2090,2090,0
|
|
20240726,131900,222205080,2090,2090,2090,2090,0
|
|
20240726,131800,222205080,2090,2090,2090,2090,0
|
|
20240726,131700,222205080,2090,2090,2090,2090,503
|
|
20240726,131600,221153810,2100,2100,2100,2100,0
|
|
20240726,131500,221153810,2100,2100,2100,2100,1
|
|
20240726,131400,221151710,2090,2090,2090,2090,0
|
|
20240726,131300,221151710,2090,2090,2090,2090,0
|
|
20240726,131200,221151710,2090,2090,2090,2090,0
|
|
20240726,131100,221151710,2090,2090,2090,2090,0
|
|
20240726,131000,221151710,2090,2090,2090,2090,0
|
|
20240726,130900,221151710,2090,2090,2090,2090,1
|
|
20240726,130800,221149620,2100,2100,2100,2100,0
|
|
20240726,130700,221149620,2100,2100,2100,2100,49
|
|
20240726,130600,221046720,2090,2100,2100,2090,403
|
|
20240726,130500,220204025,2095,2095,2095,2095,29
|
|
20240726,130400,220143270,2090,2095,2095,2090,31
|
|
20240726,130300,220078475,2100,2100,2100,2100,2
|
|
20240726,130200,220074275,2100,2100,2100,2100,0
|
|
20240726,130100,220074275,2100,2095,2100,2095,120
|
|
20240726,130000,219822375,2100,2100,2100,2100,0
|
|
20240726,125900,219822375,2100,2100,2100,2100,0
|
|
20240726,125800,219822375,2100,2100,2100,2100,60
|
|
20240726,125700,219696375,2100,2100,2100,2100,0
|
|
20240726,125600,219696375,2100,2100,2100,2100,0
|
|
20240726,125500,219696375,2100,2100,2100,2100,0
|
|
20240726,125400,219696375,2100,2100,2100,2100,0
|
|
20240726,125300,219696375,2100,2100,2100,2100,2
|
|
20240726,125200,219692175,2100,2100,2100,2100,4
|
|
20240726,125100,219683775,2100,2100,2100,2100,1
|
|
20240726,125000,219681675,2100,2100,2100,2100,20
|
|
20240726,124900,219639675,2100,2100,2100,2100,1
|
|
20240726,124800,219637575,2100,2100,2100,2100,36
|
|
20240726,124700,219561975,2100,2100,2100,2100,0
|
|
20240726,124600,219561975,2100,2100,2100,2100,0
|
|
20240726,124500,219561975,2100,2100,2100,2100,0
|
|
20240726,124400,219561975,2100,2100,2100,2100,0
|
|
20240726,124300,219561975,2100,2100,2100,2100,4
|
|
20240726,124200,219553575,2100,2100,2100,2100,0
|
|
20240726,124100,219553575,2100,2100,2100,2090,71
|
|
20240726,124000,219404595,2100,2100,2100,2100,0
|
|
20240726,123900,219404595,2100,2100,2100,2100,0
|
|
20240726,123800,219404595,2100,2100,2100,2100,0
|
|
20240726,123700,219404595,2100,2090,2100,2090,501
|
|
20240726,123600,218357495,2100,2100,2100,2100,1
|
|
20240726,123500,218355395,2090,2090,2090,2090,0
|
|
20240726,123400,218355395,2090,2090,2090,2090,0
|
|
20240726,123300,218355395,2090,2090,2090,2090,0
|
|
20240726,123200,218355395,2090,2090,2090,2090,0
|
|
20240726,123100,218355395,2090,2090,2090,2090,0
|
|
20240726,123000,218355395,2090,2090,2090,2090,0
|
|
20240726,122900,218355395,2090,2090,2090,2090,0
|
|
20240726,122800,218355395,2090,2090,2090,2090,5
|
|
20240726,122700,218344945,2090,2090,2090,2090,97
|
|
20240726,122600,218142215,2090,2090,2090,2090,0
|
|
20240726,122500,218142215,2090,2090,2090,2090,0
|
|
20240726,122400,218142215,2090,2090,2090,2090,0
|
|
20240726,122300,218142215,2090,2090,2090,2090,10
|
|
20240726,122200,218121315,2100,2100,2100,2100,0
|
|
20240726,122100,218121315,2100,2100,2100,2100,0
|
|
20240726,122000,218121315,2100,2100,2100,2100,0
|
|
20240726,121900,218121315,2100,2100,2100,2100,1
|
|
20240726,121800,218119215,2085,2085,2085,2085,290
|
|
20240726,121700,217514565,2085,2095,2095,2085,2826
|
|
20240726,121600,211604490,2100,2095,2100,2090,1561
|
|
20240726,121500,208341625,2095,2095,2095,2095,0
|
|
20240726,121400,208341625,2095,2095,2095,2095,2490
|
|
20240726,121300,203125075,2100,2100,2100,2100,0
|
|
20240726,121200,203125075,2100,2100,2100,2100,1
|
|
20240726,121100,203122975,2090,2090,2090,2090,31
|
|
20240726,121000,203058185,2095,2095,2095,2095,0
|
|
20240726,120900,203058185,2095,2095,2095,2095,0
|
|
20240726,120800,203058185,2095,2095,2095,2095,0
|
|
20240726,120700,203058185,2095,2095,2095,2095,2739
|
|
20240726,120600,197319980,2095,2095,2095,2095,1413
|
|
20240726,120500,194359745,2095,2090,2095,2090,2047
|
|
20240726,120400,190071370,2095,2095,2095,2095,477
|
|
20240726,120300,189072055,2095,2095,2095,2095,0
|
|
20240726,120200,189072055,2095,2095,2095,2095,1
|
|
20240726,120100,189069960,2095,2095,2095,2095,0
|
|
20240726,120000,189069960,2095,2095,2095,2095,2493
|
|
20240726,115900,183847125,2100,2100,2100,2100,2
|
|
20240726,115800,183842925,2095,2095,2095,2095,0
|
|
20240726,115700,183842925,2095,2095,2095,2095,232
|
|
20240726,115600,183356885,2095,2095,2095,2095,0
|
|
20240726,115500,183356885,2095,2095,2095,2095,0
|
|
20240726,115400,183356885,2095,2095,2095,2095,16
|
|
20240726,115300,183323365,2095,2095,2095,2095,252
|
|
20240726,115200,182795425,2100,2100,2100,2100,0
|
|
20240726,115100,182795425,2100,2095,2100,2095,2
|
|
20240726,115000,182791230,2100,2095,2100,2095,1756
|
|
20240726,114900,179112405,2095,2090,2095,2090,34
|
|
20240726,114800,179041335,2090,2090,2095,2090,33
|
|
20240726,114700,178972360,2090,2090,2095,2090,33
|
|
20240726,114600,178903385,2095,2090,2095,2090,167
|
|
20240726,114500,178554330,2095,2090,2095,2090,35
|
|
20240726,114400,178481160,2095,2090,2095,2090,66
|
|
20240726,114300,178343050,2095,2095,2095,2090,751
|
|
20240726,114200,176769785,2095,2095,2100,2095,60
|
|
20240726,114100,176644080,2100,2095,2100,2095,33
|
|
20240726,114000,176574935,2095,2095,2095,2095,178
|
|
20240726,113900,176202025,2095,2095,2095,2095,4
|
|
20240726,113800,176193645,2095,2095,2095,2095,100
|
|
20240726,113700,175984145,2095,2095,2095,2095,6
|
|
20240726,113600,175971575,2095,2090,2095,2090,41
|
|
20240726,113500,175885855,2090,2090,2090,2090,161
|
|
20240726,113400,175549365,2090,2090,2090,2090,406
|
|
20240726,113300,174700825,2090,2090,2090,2090,50
|
|
20240726,113200,174596325,2090,2090,2090,2090,45
|
|
20240726,113100,174502275,2090,2090,2090,2090,71
|
|
20240726,113000,174353885,2090,2090,2090,2090,143
|
|
20240726,112900,174055015,2090,2090,2090,2090,400
|
|
20240726,112800,173219015,2090,2090,2090,2090,4
|
|
20240726,112700,173210655,2090,2090,2090,2090,12
|
|
20240726,112600,173185575,2095,2095,2095,2095,5
|
|
20240726,112500,173175100,2095,2095,2095,2095,0
|
|
20240726,112400,173175100,2095,2095,2095,2095,0
|
|
20240726,112300,173175100,2095,2085,2095,2085,5600
|
|
20240726,112200,161468640,2085,2085,2085,2085,0
|
|
20240726,112100,161468640,2085,2085,2085,2085,116
|
|
20240726,112000,161226780,2085,2085,2085,2085,0
|
|
20240726,111900,161226780,2085,2085,2085,2085,0
|
|
20240726,111800,161226780,2085,2085,2085,2085,1583
|
|
20240726,111700,157926225,2085,2085,2085,2085,2071
|
|
20240726,111600,153608190,2090,2085,2090,2085,166
|
|
20240726,111500,153261300,2090,2090,2090,2090,21
|
|
20240726,111400,153217410,2090,2090,2090,2090,1
|
|
20240726,111300,153215320,2090,2090,2090,2090,162
|
|
20240726,111200,152876740,2090,2090,2090,2090,0
|
|
20240726,111100,152876740,2090,2090,2090,2090,0
|
|
20240726,111000,152876740,2090,2090,2090,2090,0
|
|
20240726,110900,152876740,2090,2090,2090,2090,0
|
|
20240726,110800,152876740,2090,2090,2090,2090,0
|
|
20240726,110700,152876740,2090,2090,2090,2090,0
|
|
20240726,110600,152876740,2090,2090,2090,2090,0
|
|
20240726,110500,152876740,2090,2090,2090,2090,10
|
|
20240726,110400,152855840,2090,2090,2090,2090,1
|
|
20240726,110300,152853750,2090,2090,2090,2090,0
|
|
20240726,110200,152853750,2090,2090,2090,2090,0
|
|
20240726,110100,152853750,2090,2090,2090,2090,0
|
|
20240726,110000,152853750,2090,2090,2090,2090,0
|
|
20240726,105900,152853750,2090,2090,2090,2090,0
|
|
20240726,105800,152853750,2090,2090,2090,2090,0
|
|
20240726,105700,152853750,2090,2090,2090,2090,0
|
|
20240726,105600,152853750,2090,2090,2090,2090,0
|
|
20240726,105500,152853750,2090,2090,2090,2090,2
|
|
20240726,105400,152849570,2085,2085,2085,2085,2000
|
|
20240726,105300,148679570,2085,2085,2085,2085,0
|
|
20240726,105200,148679570,2085,2085,2085,2085,0
|
|
20240726,105100,148679570,2085,2085,2085,2085,0
|
|
20240726,105000,148679570,2085,2085,2085,2085,15
|
|
20240726,104900,148648295,2085,2085,2085,2085,0
|
|
20240726,104800,148648295,2085,2085,2085,2085,0
|
|
20240726,104700,148648295,2085,2085,2085,2085,100
|
|
20240726,104600,148439795,2085,2085,2085,2085,100
|
|
20240726,104500,148231295,2085,2085,2085,2085,0
|
|
20240726,104400,148231295,2085,2085,2085,2080,8
|
|
20240726,104300,148214640,2085,2085,2085,2085,2
|
|
20240726,104200,148210470,2090,2090,2090,2090,0
|
|
20240726,104100,148210470,2090,2090,2090,2090,0
|
|
20240726,104000,148210470,2090,2090,2090,2090,0
|
|
20240726,103900,148210470,2090,2090,2090,2090,0
|
|
20240726,103800,148210470,2090,2090,2090,2090,30
|
|
20240726,103700,148147770,2090,2090,2090,2090,70
|
|
20240726,103600,148001470,2090,2090,2090,2090,0
|
|
20240726,103500,148001470,2090,2090,2090,2090,1
|
|
20240726,103400,147999380,2090,2070,2090,2070,1504
|
|
20240726,103300,144886080,2070,2085,2085,2070,4554
|
|
20240726,103200,135443610,2085,2085,2085,2085,0
|
|
20240726,103100,135443610,2085,2085,2085,2085,0
|
|
20240726,103000,135443610,2085,2085,2085,2085,4
|
|
20240726,102900,135435270,2085,2085,2085,2085,0
|
|
20240726,102800,135435270,2085,2085,2085,2085,0
|
|
20240726,102700,135435270,2085,2085,2085,2085,0
|
|
20240726,102600,135435270,2085,2085,2085,2085,0
|
|
20240726,102500,135435270,2085,2090,2090,2085,4
|
|
20240726,102400,135426925,2085,2085,2085,2080,352
|
|
20240726,102300,134693875,2090,2085,2090,2085,5
|
|
20240726,102200,134683445,2090,2090,2090,2090,50
|
|
20240726,102100,134578945,2090,2090,2090,2090,0
|
|
20240726,102000,134578945,2090,2090,2090,2090,0
|
|
20240726,101900,134578945,2090,2090,2090,2090,0
|
|
20240726,101800,134578945,2090,2090,2090,2090,43
|
|
20240726,101700,134489075,2090,2090,2090,2090,0
|
|
20240726,101600,134489075,2090,2090,2090,2090,1
|
|
20240726,101500,134486985,2090,2090,2090,2090,50
|
|
20240726,101400,134382485,2090,2090,2090,2075,6971
|
|
20240726,101300,119863465,2095,2095,2095,2095,30
|
|
20240726,101200,119800615,2095,2095,2095,2095,20
|
|
20240726,101100,119758715,2095,2095,2095,2095,101
|
|
20240726,101000,119547120,2095,2095,2095,2095,1
|
|
20240726,100900,119545025,2085,2085,2085,2085,1
|
|
20240726,100800,119542940,2085,2100,2100,2085,394
|
|
20240726,100700,118720485,2100,2100,2100,2100,0
|
|
20240726,100600,118720485,2100,2095,2100,2095,158
|
|
20240726,100500,118388850,2095,2095,2095,2095,1
|
|
20240726,100400,118386755,2095,2095,2095,2095,5
|
|
20240726,100300,118376280,2085,2085,2095,2085,155
|
|
20240726,100200,118053085,2085,2085,2085,2085,0
|
|
20240726,100100,118053085,2085,2095,2095,2085,286
|
|
20240726,100000,117455975,2085,2100,2100,2085,3
|
|
20240726,095900,117449690,2090,2100,2100,2090,58
|
|
20240726,095800,117328460,2100,2095,2100,2090,642
|
|
20240726,095700,115986555,2100,2095,2100,2095,22
|
|
20240726,095600,115940365,2095,2095,2100,2095,751
|
|
20240726,095500,114367015,2100,2095,2100,2095,188
|
|
20240726,095400,113973150,2100,2100,2100,2100,194
|
|
20240726,095300,113565750,2100,2090,2100,2090,832
|
|
20240726,095200,111826850,2100,2095,2100,2095,607
|
|
20240726,095100,110555180,2095,2095,2095,2095,0
|
|
20240726,095000,110555180,2095,2095,2095,2095,7
|
|
20240726,094900,110540515,2095,2095,2095,2090,11088
|
|
20240726,094800,87352810,2095,2095,2095,2095,0
|
|
20240726,094700,87352810,2095,2095,2095,2095,2
|
|
20240726,094600,87348620,2100,2095,2100,2095,321
|
|
20240726,094500,86675125,2100,2100,2100,2100,101
|
|
20240726,094400,86463025,2095,2105,2105,2095,246
|
|
20240726,094300,85946915,2105,2105,2105,2105,1
|
|
20240726,094200,85944810,2105,2100,2105,2100,2041
|
|
20240726,094100,81658505,2100,2100,2100,2100,32
|
|
20240726,094000,81591305,2090,2100,2100,2090,1410
|
|
20240726,093900,78640895,2100,2100,2105,2100,2001
|
|
20240726,093800,74438790,2100,2100,2100,2100,1
|
|
20240726,093700,74436690,2100,2095,2100,2095,2278
|
|
20240726,093600,69654280,2100,2095,2100,2095,29
|
|
20240726,093500,69593520,2095,2100,2100,2095,11
|
|
20240726,093400,69570435,2100,2095,2100,2095,231
|
|
20240726,093300,69086480,2095,2095,2095,2095,0
|
|
20240726,093200,69086480,2095,2095,2095,2095,440
|
|
20240726,093100,68164680,2095,2095,2095,2095,6
|
|
20240726,093000,68152110,2095,2100,2100,2095,549
|
|
20240726,092900,66999240,2095,2100,2100,2095,1070
|
|
20240726,092800,64757525,2100,2100,2100,2100,0
|
|
20240726,092700,64757525,2100,2100,2100,2100,0
|
|
20240726,092600,64757525,2100,2100,2100,2100,1033
|
|
20240726,092500,62588225,2105,2100,2105,2100,243
|
|
20240726,092400,62077745,2100,2100,2100,2100,9999
|
|
20240726,092300,41079845,2100,2100,2100,2100,9
|
|
20240726,092200,41060945,2100,2095,2100,2095,9
|
|
20240726,092100,41042050,2100,2100,2100,2100,0
|
|
20240726,092000,41042050,2100,2100,2100,2100,1
|
|
20240726,091900,41039950,2105,2105,2105,2105,1
|
|
20240726,091800,41037845,2095,2100,2100,2095,201
|
|
20240726,091700,40616745,2095,2105,2105,2095,357
|
|
20240726,091600,39867545,2100,2100,2100,2100,1227
|
|
20240726,091500,37290845,2100,2100,2100,2100,373
|
|
20240726,091400,36507545,2105,2100,2105,2100,379
|
|
20240726,091300,35711640,2100,2105,2105,2100,102
|
|
20240726,091200,35496940,2105,2100,2105,2100,21
|
|
20240726,091100,35452835,2095,2095,2095,2095,156
|
|
20240726,091000,35126015,2095,2095,2095,2090,271
|
|
20240726,090900,34558580,2110,2115,2115,2110,61
|
|
20240726,090800,34429860,2110,2100,2115,2100,6469
|
|
20240726,090700,20808125,2085,2090,2100,2085,1181
|
|
20240726,090600,18334180,2080,2085,2090,2075,1494
|
|
20240726,090500,15232720,2085,2090,2090,2085,27
|
|
20240726,090400,15176365,2090,2095,2095,2090,109
|
|
20240726,090300,14948015,2095,2085,2095,2085,229
|
|
20240726,090200,14469025,2095,2075,2095,2075,3589
|
|
20240726,090100,6969910,2075,2085,2085,2075,13
|
|
20240726,090000,6942920,2075,2075,2080,2075,3088
|