671 lines
34 KiB
CSV
671 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240726,200800,778917520,20250,20250,20250,20250,1399
|
|
20240726,200700,778917520,20250,20250,20250,20250,0
|
|
20240726,200600,778917520,20250,20250,20250,20250,0
|
|
20240726,200500,778917520,20250,20250,20250,20250,0
|
|
20240726,200400,778917520,20250,20250,20250,20250,0
|
|
20240726,200300,778917520,20250,20250,20250,20250,0
|
|
20240726,200200,778917520,20250,20250,20250,20250,0
|
|
20240726,200100,778917520,20250,20250,20250,20250,0
|
|
20240726,200000,778917520,20250,20250,20250,20250,0
|
|
20240726,195900,778917520,20250,20250,20250,20250,0
|
|
20240726,195800,778917520,20250,20250,20250,20250,0
|
|
20240726,195700,778917520,20250,20250,20250,20250,0
|
|
20240726,195600,778917520,20250,20250,20250,20250,0
|
|
20240726,195500,778917520,20250,20250,20250,20250,0
|
|
20240726,195400,778917520,20250,20250,20250,20250,0
|
|
20240726,195300,778917520,20250,20250,20250,20250,0
|
|
20240726,195200,778917520,20250,20250,20250,20250,0
|
|
20240726,195100,778917520,20250,20250,20250,20250,0
|
|
20240726,195000,778917520,20250,20250,20250,20250,0
|
|
20240726,194900,778917520,20250,20250,20250,20250,0
|
|
20240726,194800,778917520,20250,20250,20250,20250,0
|
|
20240726,194700,778917520,20250,20250,20250,20250,0
|
|
20240726,194600,778917520,20250,20250,20250,20250,0
|
|
20240726,194500,778917520,20250,20250,20250,20250,0
|
|
20240726,194400,778917520,20250,20250,20250,20250,0
|
|
20240726,194300,778917520,20250,20250,20250,20250,0
|
|
20240726,194200,778917520,20250,20250,20250,20250,0
|
|
20240726,194100,778917520,20250,20250,20250,20250,0
|
|
20240726,194000,778917520,20250,20250,20250,20250,0
|
|
20240726,193900,778917520,20250,20250,20250,20250,0
|
|
20240726,193800,778917520,20250,20250,20250,20250,1399
|
|
20240726,193700,778917520,20250,20250,20250,20250,0
|
|
20240726,193600,778917520,20250,20250,20250,20250,0
|
|
20240726,193500,778917520,20250,20250,20250,20250,0
|
|
20240726,193400,778917520,20250,20250,20250,20250,0
|
|
20240726,193300,778917520,20250,20250,20250,20250,0
|
|
20240726,193200,778917520,20250,20250,20250,20250,0
|
|
20240726,193100,778917520,20250,20250,20250,20250,0
|
|
20240726,193000,778917520,20250,20250,20250,20250,0
|
|
20240726,192900,778917520,20250,20250,20250,20250,0
|
|
20240726,192800,778917520,20250,20250,20250,20250,0
|
|
20240726,192700,778917520,20250,20250,20250,20250,0
|
|
20240726,192600,778917520,20250,20250,20250,20250,0
|
|
20240726,192500,778917520,20250,20250,20250,20250,0
|
|
20240726,192400,778917520,20250,20250,20250,20250,0
|
|
20240726,192300,778917520,20250,20250,20250,20250,0
|
|
20240726,192200,778917520,20250,20250,20250,20250,0
|
|
20240726,192100,778917520,20250,20250,20250,20250,0
|
|
20240726,192000,778917520,20250,20250,20250,20250,0
|
|
20240726,191900,778917520,20250,20250,20250,20250,0
|
|
20240726,191800,778917520,20250,20250,20250,20250,0
|
|
20240726,191700,778917520,20250,20250,20250,20250,0
|
|
20240726,191600,778917520,20250,20250,20250,20250,0
|
|
20240726,191500,778917520,20250,20250,20250,20250,0
|
|
20240726,191400,778917520,20250,20250,20250,20250,0
|
|
20240726,191300,778917520,20250,20250,20250,20250,0
|
|
20240726,191200,778917520,20250,20250,20250,20250,0
|
|
20240726,191100,778917520,20250,20250,20250,20250,0
|
|
20240726,191000,778917520,20250,20250,20250,20250,0
|
|
20240726,190900,778917520,20250,20250,20250,20250,0
|
|
20240726,190800,778917520,20250,20250,20250,20250,1399
|
|
20240726,190700,778917520,20250,20250,20250,20250,0
|
|
20240726,190600,778917520,20250,20250,20250,20250,0
|
|
20240726,190500,778917520,20250,20250,20250,20250,0
|
|
20240726,190400,778917520,20250,20250,20250,20250,0
|
|
20240726,190300,778917520,20250,20250,20250,20250,0
|
|
20240726,190200,778917520,20250,20250,20250,20250,0
|
|
20240726,190100,778917520,20250,20250,20250,20250,0
|
|
20240726,190000,778917520,20250,20250,20250,20250,0
|
|
20240726,185900,778917520,20250,20250,20250,20250,0
|
|
20240726,185800,778917520,20250,20250,20250,20250,0
|
|
20240726,185700,778917520,20250,20250,20250,20250,0
|
|
20240726,185600,778917520,20250,20250,20250,20250,0
|
|
20240726,185500,778917520,20250,20250,20250,20250,0
|
|
20240726,185400,778917520,20250,20250,20250,20250,0
|
|
20240726,185300,778917520,20250,20250,20250,20250,0
|
|
20240726,185200,778917520,20250,20250,20250,20250,0
|
|
20240726,185100,778917520,20250,20250,20250,20250,0
|
|
20240726,185000,778917520,20250,20250,20250,20250,0
|
|
20240726,184900,778917520,20250,20250,20250,20250,0
|
|
20240726,184800,778917520,20250,20250,20250,20250,0
|
|
20240726,184700,778917520,20250,20250,20250,20250,0
|
|
20240726,184600,778917520,20250,20250,20250,20250,0
|
|
20240726,184500,778917520,20250,20250,20250,20250,0
|
|
20240726,184400,778917520,20250,20250,20250,20250,0
|
|
20240726,184300,778917520,20250,20250,20250,20250,0
|
|
20240726,184200,778917520,20250,20250,20250,20250,0
|
|
20240726,184100,778917520,20250,20250,20250,20250,0
|
|
20240726,184000,778917520,20250,20250,20250,20250,0
|
|
20240726,183900,778917520,20250,20250,20250,20250,0
|
|
20240726,183800,778917520,20250,20250,20250,20250,1399
|
|
20240726,183700,778917520,20250,20250,20250,20250,0
|
|
20240726,183600,778917520,20250,20250,20250,20250,0
|
|
20240726,183500,778917520,20250,20250,20250,20250,0
|
|
20240726,183400,778917520,20250,20250,20250,20250,0
|
|
20240726,183300,778917520,20250,20250,20250,20250,0
|
|
20240726,183200,778917520,20250,20250,20250,20250,0
|
|
20240726,183100,778917520,20250,20250,20250,20250,0
|
|
20240726,183000,778917520,20250,20250,20250,20250,0
|
|
20240726,182900,778917520,20250,20250,20250,20250,0
|
|
20240726,182800,778917520,20250,20250,20250,20250,0
|
|
20240726,182700,778917520,20250,20250,20250,20250,0
|
|
20240726,182600,778917520,20250,20250,20250,20250,0
|
|
20240726,182500,778917520,20250,20250,20250,20250,0
|
|
20240726,182400,778917520,20250,20250,20250,20250,0
|
|
20240726,182300,778917520,20250,20250,20250,20250,0
|
|
20240726,182200,778917520,20250,20250,20250,20250,0
|
|
20240726,182100,778917520,20250,20250,20250,20250,0
|
|
20240726,182000,778917520,20250,20250,20250,20250,0
|
|
20240726,181900,778917520,20250,20250,20250,20250,0
|
|
20240726,181800,778917520,20250,20250,20250,20250,0
|
|
20240726,181700,778917520,20250,20250,20250,20250,0
|
|
20240726,181600,778917520,20250,20250,20250,20250,0
|
|
20240726,181500,778917520,20250,20250,20250,20250,0
|
|
20240726,181400,778917520,20250,20250,20250,20250,0
|
|
20240726,181300,778917520,20250,20250,20250,20250,0
|
|
20240726,181200,778917520,20250,20250,20250,20250,0
|
|
20240726,181100,778917520,20250,20250,20250,20250,0
|
|
20240726,181000,778917520,20250,20250,20250,20250,0
|
|
20240726,180900,778917520,20250,20250,20250,20250,0
|
|
20240726,180800,778917520,20250,20250,20250,20250,1399
|
|
20240726,180700,778917520,20250,20250,20250,20250,0
|
|
20240726,180600,778917520,20250,20250,20250,20250,0
|
|
20240726,180500,778917520,20250,20250,20250,20250,0
|
|
20240726,180400,778917520,20250,20250,20250,20250,0
|
|
20240726,180300,778917520,20250,20250,20250,20250,0
|
|
20240726,180200,778917520,20250,20250,20250,20250,0
|
|
20240726,180100,778917520,20250,20250,20250,20250,0
|
|
20240726,180000,778917520,20250,20250,20250,20250,0
|
|
20240726,175900,778917520,20250,20250,20250,20250,0
|
|
20240726,175800,778917520,20250,20250,20250,20250,0
|
|
20240726,175700,778917520,20250,20250,20250,20250,0
|
|
20240726,175600,778917520,20250,20250,20250,20250,0
|
|
20240726,175500,778917520,20250,20250,20250,20250,0
|
|
20240726,175400,778917520,20250,20250,20250,20250,0
|
|
20240726,175300,778917520,20250,20250,20250,20250,0
|
|
20240726,175200,778917520,20250,20250,20250,20250,0
|
|
20240726,175100,778917520,20250,20250,20250,20250,0
|
|
20240726,175000,778917520,20250,20250,20250,20250,0
|
|
20240726,174900,778917520,20250,20250,20250,20250,0
|
|
20240726,174800,778917520,20250,20250,20250,20250,0
|
|
20240726,174700,778917520,20250,20250,20250,20250,0
|
|
20240726,174600,778917520,20250,20250,20250,20250,0
|
|
20240726,174500,778917520,20250,20250,20250,20250,0
|
|
20240726,174400,778917520,20250,20250,20250,20250,0
|
|
20240726,174300,778917520,20250,20250,20250,20250,0
|
|
20240726,174200,778917520,20250,20250,20250,20250,0
|
|
20240726,174100,778917520,20250,20250,20250,20250,0
|
|
20240726,174000,778917520,20250,20250,20250,20250,0
|
|
20240726,173900,778917520,20250,20250,20250,20250,0
|
|
20240726,173800,778917520,20250,20250,20250,20250,1399
|
|
20240726,173700,778917520,20250,20250,20250,20250,0
|
|
20240726,173600,778917520,20250,20250,20250,20250,0
|
|
20240726,173500,778917520,20250,20250,20250,20250,0
|
|
20240726,173400,778917520,20250,20250,20250,20250,0
|
|
20240726,173300,778917520,20250,20250,20250,20250,0
|
|
20240726,173200,778917520,20250,20250,20250,20250,0
|
|
20240726,173100,778917520,20250,20250,20250,20250,0
|
|
20240726,173000,778917520,20250,20250,20250,20250,0
|
|
20240726,172900,778917520,20250,20250,20250,20250,0
|
|
20240726,172800,778917520,20250,20250,20250,20250,0
|
|
20240726,172700,778917520,20250,20250,20250,20250,0
|
|
20240726,172600,778917520,20250,20250,20250,20250,0
|
|
20240726,172500,778917520,20250,20250,20250,20250,0
|
|
20240726,172400,778917520,20250,20250,20250,20250,0
|
|
20240726,172300,778917520,20250,20250,20250,20250,0
|
|
20240726,172200,778917520,20250,20250,20250,20250,0
|
|
20240726,172100,778917520,20250,20250,20250,20250,0
|
|
20240726,172000,778917520,20250,20250,20250,20250,0
|
|
20240726,171900,778917520,20250,20250,20250,20250,0
|
|
20240726,171800,778917520,20250,20250,20250,20250,0
|
|
20240726,171700,778917520,20250,20250,20250,20250,0
|
|
20240726,171600,778917520,20250,20250,20250,20250,0
|
|
20240726,171500,778917520,20250,20250,20250,20250,0
|
|
20240726,171400,778917520,20250,20250,20250,20250,0
|
|
20240726,171300,778917520,20250,20250,20250,20250,0
|
|
20240726,171200,778917520,20250,20250,20250,20250,0
|
|
20240726,171100,778917520,20250,20250,20250,20250,0
|
|
20240726,171000,778917520,20250,20250,20250,20250,0
|
|
20240726,170900,778917520,20250,20250,20250,20250,0
|
|
20240726,170800,778917520,20250,20250,20250,20250,1399
|
|
20240726,170700,778917520,20250,20250,20250,20250,0
|
|
20240726,170600,778917520,20250,20250,20250,20250,0
|
|
20240726,170500,778917520,20250,20250,20250,20250,0
|
|
20240726,170400,778917520,20250,20250,20250,20250,0
|
|
20240726,170300,778917520,20250,20250,20250,20250,0
|
|
20240726,170200,778917520,20250,20250,20250,20250,0
|
|
20240726,170100,778917520,20250,20250,20250,20250,0
|
|
20240726,170000,778917520,20250,20250,20250,20250,0
|
|
20240726,165900,778917520,20250,20250,20250,20250,0
|
|
20240726,165800,778917520,20250,20250,20250,20250,0
|
|
20240726,165700,778917520,20250,20250,20250,20250,0
|
|
20240726,165600,778917520,20250,20250,20250,20250,0
|
|
20240726,165500,778917520,20250,20250,20250,20250,0
|
|
20240726,165400,778917520,20250,20250,20250,20250,0
|
|
20240726,165300,778917520,20250,20250,20250,20250,0
|
|
20240726,165200,778917520,20250,20250,20250,20250,0
|
|
20240726,165100,778917520,20250,20250,20250,20250,0
|
|
20240726,165000,778917520,20250,20250,20250,20250,0
|
|
20240726,164900,778917520,20250,20250,20250,20250,0
|
|
20240726,164800,778917520,20250,20250,20250,20250,0
|
|
20240726,164700,778917520,20250,20250,20250,20250,0
|
|
20240726,164600,778917520,20250,20250,20250,20250,0
|
|
20240726,164500,778917520,20250,20250,20250,20250,0
|
|
20240726,164400,778917520,20250,20250,20250,20250,0
|
|
20240726,164300,778917520,20250,20250,20250,20250,0
|
|
20240726,164200,778917520,20250,20250,20250,20250,0
|
|
20240726,164100,778917520,20250,20250,20250,20250,0
|
|
20240726,164000,778917520,20250,20250,20250,20250,0
|
|
20240726,163900,778917520,20250,20250,20250,20250,0
|
|
20240726,163800,778917520,20250,20250,20250,20250,1399
|
|
20240726,163700,778917520,20250,20250,20250,20250,0
|
|
20240726,163600,778917520,20250,20250,20250,20250,0
|
|
20240726,163500,778917520,20250,20250,20250,20250,0
|
|
20240726,163400,778917520,20250,20250,20250,20250,0
|
|
20240726,163300,778917520,20250,20250,20250,20250,0
|
|
20240726,163200,778917520,20250,20250,20250,20250,0
|
|
20240726,163100,778917520,20250,20250,20250,20250,0
|
|
20240726,163000,778917520,20250,20250,20250,20250,0
|
|
20240726,162900,778917520,20250,20250,20250,20250,0
|
|
20240726,162800,778917520,20250,20250,20250,20250,0
|
|
20240726,162700,778917520,20250,20250,20250,20250,0
|
|
20240726,162600,778917520,20250,20250,20250,20250,0
|
|
20240726,162500,778917520,20250,20250,20250,20250,0
|
|
20240726,162400,778917520,20250,20250,20250,20250,0
|
|
20240726,162300,778917520,20250,20250,20250,20250,0
|
|
20240726,162200,778917520,20250,20250,20250,20250,0
|
|
20240726,162100,778917520,20250,20250,20250,20250,0
|
|
20240726,162000,778917520,20250,20250,20250,20250,0
|
|
20240726,161900,778917520,20250,20250,20250,20250,0
|
|
20240726,161800,778917520,20250,20250,20250,20250,0
|
|
20240726,161700,778917520,20250,20250,20250,20250,0
|
|
20240726,161600,778917520,20250,20250,20250,20250,0
|
|
20240726,161500,778917520,20250,20250,20250,20250,0
|
|
20240726,161400,778917520,20250,20250,20250,20250,0
|
|
20240726,161300,778917520,20250,20250,20250,20250,0
|
|
20240726,161200,778917520,20250,20250,20250,20250,0
|
|
20240726,161100,778917520,20250,20250,20250,20250,0
|
|
20240726,161000,778917520,20250,20250,20250,20250,0
|
|
20240726,160900,778917520,20250,20250,20250,20250,0
|
|
20240726,160800,778917520,20250,20250,20250,20250,1399
|
|
20240726,160700,778917520,20250,20250,20250,20250,0
|
|
20240726,160600,778917520,20250,20250,20250,20250,0
|
|
20240726,160500,778917520,20250,20250,20250,20250,0
|
|
20240726,160400,778917520,20250,20250,20250,20250,0
|
|
20240726,160300,778917520,20250,20250,20250,20250,0
|
|
20240726,160200,778917520,20250,20250,20250,20250,0
|
|
20240726,160100,778917520,20250,20250,20250,20250,0
|
|
20240726,160000,778917520,20250,20250,20250,20250,0
|
|
20240726,155900,778917520,20250,20250,20250,20250,0
|
|
20240726,155800,778917520,20250,20250,20250,20250,0
|
|
20240726,155700,778917520,20250,20250,20250,20250,0
|
|
20240726,155600,778917520,20250,20250,20250,20250,0
|
|
20240726,155500,778917520,20250,20250,20250,20250,0
|
|
20240726,155400,778917520,20250,20250,20250,20250,0
|
|
20240726,155300,778917520,20250,20250,20250,20250,0
|
|
20240726,155200,778917520,20250,20250,20250,20250,0
|
|
20240726,155100,778917520,20250,20250,20250,20250,0
|
|
20240726,155000,778917520,20250,20250,20250,20250,0
|
|
20240726,154900,778917520,20250,20250,20250,20250,0
|
|
20240726,154800,778917520,20250,20250,20250,20250,0
|
|
20240726,154700,778917520,20250,20250,20250,20250,0
|
|
20240726,154600,778917520,20250,20250,20250,20250,0
|
|
20240726,154500,778917520,20250,20250,20250,20250,0
|
|
20240726,154400,778917520,20250,20250,20250,20250,0
|
|
20240726,154300,778917520,20250,20250,20250,20250,0
|
|
20240726,154200,778917520,20250,20250,20250,20250,0
|
|
20240726,154100,778917520,20250,20250,20250,20250,0
|
|
20240726,154000,778917520,20250,20250,20250,20250,0
|
|
20240726,153900,778917520,20250,20250,20250,20250,0
|
|
20240726,153800,778917520,20250,20250,20250,20250,1399
|
|
20240726,153700,778917520,20250,20250,20250,20250,0
|
|
20240726,153600,778917520,20250,20250,20250,20250,0
|
|
20240726,153500,778917520,20250,20250,20250,20250,0
|
|
20240726,153400,778917520,20250,20250,20250,20250,0
|
|
20240726,153300,778917520,20250,20250,20250,20250,0
|
|
20240726,153200,778917520,20250,20250,20250,20250,0
|
|
20240726,153100,778917520,20250,20250,20250,20250,0
|
|
20240726,153000,778917520,20250,20250,20250,20250,1399
|
|
20240726,152900,750587770,20350,20350,20350,20350,0
|
|
20240726,152800,750587770,20350,20350,20350,20350,0
|
|
20240726,152700,750587770,20350,20350,20350,20350,0
|
|
20240726,152600,750587770,20350,20350,20350,20350,0
|
|
20240726,152500,750587770,20350,20350,20350,20350,0
|
|
20240726,152400,750587770,20350,20350,20350,20350,0
|
|
20240726,152300,750587770,20350,20350,20350,20350,0
|
|
20240726,152200,750587770,20350,20350,20350,20350,0
|
|
20240726,152100,750587770,20350,20350,20350,20350,0
|
|
20240726,152000,750587770,20350,20350,20350,20350,0
|
|
20240726,151900,750587770,20350,20450,20500,20350,277
|
|
20240726,151800,744913870,20500,20500,20500,20450,744
|
|
20240726,151700,729698870,20500,20450,20500,20400,224
|
|
20240726,151600,725111520,20500,20450,20500,20450,48
|
|
20240726,151500,724128620,20450,20350,20450,20350,30
|
|
20240726,151400,723515320,20400,20400,20450,20400,116
|
|
20240726,151300,721145570,20400,20400,20400,20400,437
|
|
20240726,151200,712230770,20400,20450,20450,20400,389
|
|
20240726,151100,704295070,20450,20450,20450,20400,74
|
|
20240726,151000,702784520,20500,20450,20500,20400,494
|
|
20240726,150900,692681170,20450,20450,20450,20450,40
|
|
20240726,150800,691863170,20450,20400,20450,20400,60
|
|
20240726,150700,690639070,20400,20400,20450,20400,98
|
|
20240726,150600,688639820,20450,20400,20500,20400,124
|
|
20240726,150500,686108020,20400,20400,20500,20400,127
|
|
20240726,150400,683511620,20400,20400,20400,20350,75
|
|
20240726,150300,681981920,20400,20400,20450,20350,82
|
|
20240726,150200,680307770,20400,20400,20400,20400,111
|
|
20240726,150100,678043370,20400,20350,20400,20350,7
|
|
20240726,150000,677900820,20400,20450,20450,20350,25
|
|
20240726,145900,677389770,20450,20450,20450,20450,97
|
|
20240726,145800,675406120,20400,20450,20450,20350,109
|
|
20240726,145700,673178870,20400,20450,20450,20400,474
|
|
20240726,145600,663508020,20400,20400,20400,20400,51
|
|
20240726,145500,662467620,20400,20400,20400,20400,37
|
|
20240726,145400,661712820,20350,20400,20400,20350,137
|
|
20240726,145300,658921020,20400,20400,20450,20400,502
|
|
20240726,145200,648678720,20400,20400,20450,20350,142
|
|
20240726,145100,645782020,20350,20400,20400,20350,153
|
|
20240726,145000,642661220,20400,20350,20400,20350,44
|
|
20240726,144900,641763870,20400,20350,20400,20350,112
|
|
20240726,144800,639482220,20400,20400,20400,20350,85
|
|
20240726,144700,637748520,20350,20350,20400,20350,48
|
|
20240726,144600,636769470,20400,20400,20400,20350,93
|
|
20240726,144500,634875070,20400,20400,20400,20350,224
|
|
20240726,144400,630305820,20350,20350,20400,20350,86
|
|
20240726,144300,628554720,20350,20400,20400,20300,118
|
|
20240726,144200,626151820,20400,20400,20400,20350,47
|
|
20240726,144100,625193570,20400,20400,20400,20350,122
|
|
20240726,144000,622708520,20400,20450,20450,20400,307
|
|
20240726,143900,616445220,20450,20450,20450,20450,89
|
|
20240726,143800,614625170,20450,20450,20450,20450,32
|
|
20240726,143700,613970770,20450,20500,20500,20400,77
|
|
20240726,143600,612394520,20450,20450,20450,20400,66
|
|
20240726,143500,611045070,20450,20450,20450,20450,23
|
|
20240726,143400,610574720,20450,20450,20450,20450,136
|
|
20240726,143300,607793520,20450,20450,20450,20450,60
|
|
20240726,143200,606566520,20450,20450,20450,20400,231
|
|
20240726,143100,601845620,20450,20450,20450,20450,36
|
|
20240726,143000,601109420,20450,20400,20450,20400,90
|
|
20240726,142900,599269070,20400,20450,20450,20400,118
|
|
20240726,142800,596859070,20450,20450,20450,20400,81
|
|
20240726,142700,595202670,20450,20400,20450,20400,131
|
|
20240726,142600,592526570,20450,20400,20450,20400,72
|
|
20240726,142500,591055270,20450,20400,20450,20400,83
|
|
20240726,142400,589357970,20450,20400,20450,20400,394
|
|
20240726,142300,581303470,20450,20400,20450,20400,39
|
|
20240726,142200,580506320,20450,20350,20450,20350,401
|
|
20240726,142100,572311170,20400,20400,20400,20350,122
|
|
20240726,142000,569825220,20400,20400,20400,20350,108
|
|
20240726,141900,567626120,20400,20400,20400,20350,94
|
|
20240726,141800,565708620,20400,20350,20450,20350,73
|
|
20240726,141700,564218720,20400,20400,20400,20350,105
|
|
20240726,141600,562077020,20400,20350,20450,20350,120
|
|
20240726,141500,559631120,20400,20400,20450,20350,83
|
|
20240726,141400,557938170,20400,20350,20450,20350,60
|
|
20240726,141300,556714520,20400,20400,20400,20350,77
|
|
20240726,141200,555143770,20400,20450,20450,20350,104
|
|
20240726,141100,553021720,20400,20400,20400,20350,47
|
|
20240726,141000,552063020,20400,20400,20400,20350,109
|
|
20240726,140900,549842520,20400,20400,20400,20350,111
|
|
20240726,140800,547578170,20400,20400,20400,20350,32
|
|
20240726,140700,546925420,20400,20400,20400,20350,99
|
|
20240726,140600,544909020,20400,20350,20400,20350,65
|
|
20240726,140500,543583170,20400,20400,20400,20350,180
|
|
20240726,140400,539918970,20400,20400,20400,20350,63
|
|
20240726,140300,538634070,20400,20400,20400,20350,86
|
|
20240726,140200,536879770,20400,20350,20400,20350,125
|
|
20240726,140100,534332620,20400,20400,20400,20350,75
|
|
20240726,140000,532802970,20400,20350,20450,20350,58
|
|
20240726,135900,531619820,20400,20450,20450,20400,136
|
|
20240726,135800,528844420,20450,20450,20450,20400,88
|
|
20240726,135700,527045220,20450,20400,20450,20350,53
|
|
20240726,135600,525963220,20400,20450,20450,20400,123
|
|
20240726,135500,523452920,20450,20450,20450,20350,182
|
|
20240726,135400,519735570,20450,20400,20450,20400,191
|
|
20240726,135300,515832870,20450,20450,20450,20400,22
|
|
20240726,135200,515383020,20450,20400,20450,20400,114
|
|
20240726,135100,513055570,20350,20350,20400,20350,45
|
|
20240726,135000,512137920,20400,20400,20450,20350,63
|
|
20240726,134900,510851520,20450,20350,20450,20350,53
|
|
20240726,134800,509769620,20400,20400,20400,20350,107
|
|
20240726,134700,507589920,20400,20450,20450,20350,38
|
|
20240726,134600,506814020,20450,20400,20450,20350,273
|
|
20240726,134500,501243920,20400,20400,20400,20350,138
|
|
20240726,134400,498431820,20400,20400,20400,20350,80
|
|
20240726,134300,496799920,20350,20350,20400,20350,41
|
|
20240726,134200,495963720,20350,20400,20400,20350,104
|
|
20240726,134100,493845370,20400,20400,20400,20350,46
|
|
20240726,134000,492907020,20400,20400,20400,20350,96
|
|
20240726,133900,490951420,20350,20350,20350,20300,76
|
|
20240726,133800,489405270,20300,20300,20350,20250,73
|
|
20240726,133700,487922870,20250,20300,20300,20250,166
|
|
20240726,133600,484555970,20300,20300,20350,20300,134
|
|
20240726,133500,481834970,20300,20350,20350,20300,19
|
|
20240726,133400,481448520,20350,20300,20350,20300,81
|
|
20240726,133300,479803120,20250,20250,20300,20250,18
|
|
20240726,133200,479437870,20300,20300,20300,20250,58
|
|
20240726,133100,478260620,20300,20250,20350,20250,23
|
|
20240726,133000,477793870,20300,20300,20300,20250,102
|
|
20240726,132900,475723420,20250,20300,20300,20250,28
|
|
20240726,132800,475155520,20300,20250,20300,20250,77
|
|
20240726,132700,473593370,20300,20250,20300,20250,62
|
|
20240726,132600,472334970,20250,20300,20300,20250,81
|
|
20240726,132500,470693820,20250,20300,20300,20250,17
|
|
20240726,132400,470348770,20350,20300,20350,20250,45
|
|
20240726,132300,469433920,20250,20350,20350,20250,94
|
|
20240726,132200,467525970,20300,20300,20350,20300,39
|
|
20240726,132100,466734220,20350,20300,20350,20250,39
|
|
20240726,132000,465941770,20300,20350,20350,20300,63
|
|
20240726,131900,464662120,20300,20250,20300,20250,9
|
|
20240726,131800,464479570,20250,20250,20350,20250,95
|
|
20240726,131700,462553070,20300,20350,20350,20250,37
|
|
20240726,131600,461801170,20300,20350,20350,20300,4
|
|
20240726,131500,461719920,20300,20250,20300,20250,92
|
|
20240726,131400,459855170,20300,20350,20350,20250,36
|
|
20240726,131300,459123770,20300,20300,20350,20300,30
|
|
20240726,131200,458514720,20250,20300,20300,20250,120
|
|
20240726,131100,456081620,20250,20300,20350,20250,34
|
|
20240726,131000,455390820,20250,20300,20300,20250,130
|
|
20240726,130900,452756620,20300,20300,20300,20250,36
|
|
20240726,130800,452025920,20300,20250,20300,20250,38
|
|
20240726,130700,451254770,20300,20300,20300,20300,47
|
|
20240726,130600,450300670,20350,20300,20350,20300,49
|
|
20240726,130500,449303720,20300,20300,20300,20300,33
|
|
20240726,130400,448633820,20300,20350,20350,20250,28
|
|
20240726,130300,448065620,20300,20300,20300,20300,19
|
|
20240726,130200,447679920,20300,20300,20300,20300,35
|
|
20240726,130100,446969420,20250,20350,20350,20250,27
|
|
20240726,130000,446421270,20350,20300,20350,20300,10
|
|
20240726,125900,446218220,20300,20250,20300,20250,76
|
|
20240726,125800,444675670,20250,20300,20300,20250,64
|
|
20240726,125700,443379520,20300,20300,20300,20300,3
|
|
20240726,125600,443318620,20250,20300,20300,20250,28
|
|
20240726,125500,442750770,20250,20300,20300,20250,91
|
|
20240726,125400,440906470,20300,20300,20300,20300,3
|
|
20240726,125300,440845570,20300,20300,20300,20300,41
|
|
20240726,125200,440013270,20300,20300,20300,20250,20
|
|
20240726,125100,439607970,20300,20300,20300,20300,15
|
|
20240726,125000,439303470,20300,20350,20350,20300,57
|
|
20240726,124900,438145570,20350,20300,20350,20300,28
|
|
20240726,124800,437577070,20300,20300,20300,20300,6
|
|
20240726,124700,437455270,20250,20300,20300,20250,83
|
|
20240726,124600,435773120,20300,20250,20300,20250,27
|
|
20240726,124500,435225270,20300,20300,20300,20300,6
|
|
20240726,124400,435103470,20300,20300,20300,20300,50
|
|
20240726,124300,434088470,20300,20300,20300,20300,10
|
|
20240726,124200,433885470,20250,20250,20300,20250,79
|
|
20240726,124100,432284770,20300,20300,20300,20300,42
|
|
20240726,124000,431432170,20300,20250,20300,20250,62
|
|
20240726,123900,430173620,20300,20300,20300,20250,23
|
|
20240726,123800,429706970,20300,20350,20350,20300,62
|
|
20240726,123700,428445470,20300,20300,20300,20300,6
|
|
20240726,123600,428323670,20250,20300,20300,20250,62
|
|
20240726,123500,427068070,20300,20300,20300,20300,53
|
|
20240726,123400,425992170,20350,20350,20350,20350,1
|
|
20240726,123300,425971820,20300,20350,20350,20300,64
|
|
20240726,123200,424672420,20350,20350,20350,20350,18
|
|
20240726,123100,424306120,20300,20300,20350,20300,66
|
|
20240726,123000,422966270,20350,20300,20350,20300,27
|
|
20240726,122900,422417070,20350,20300,20350,20300,4
|
|
20240726,122800,422335770,20250,20300,20300,20250,57
|
|
20240726,122700,421181420,20300,20350,20350,20300,24
|
|
20240726,122600,420693170,20300,20300,20300,20300,18
|
|
20240726,122500,420327770,20300,20300,20300,20300,42
|
|
20240726,122400,419475170,20350,20300,20350,20300,22
|
|
20240726,122300,419028420,20300,20300,20300,20300,3
|
|
20240726,122200,418967520,20300,20300,20350,20300,65
|
|
20240726,122100,417647720,20300,20200,20300,20200,89
|
|
20240726,122000,415844770,20250,20250,20250,20250,19
|
|
20240726,121900,415460020,20300,20300,20300,20300,21
|
|
20240726,121800,415033720,20300,20250,20300,20250,3
|
|
20240726,121700,414972920,20250,20250,20300,20250,42
|
|
20240726,121600,414122270,20250,20250,20250,20250,68
|
|
20240726,121500,412745270,20250,20250,20250,20250,20
|
|
20240726,121400,412340270,20250,20250,20250,20200,24
|
|
20240726,121300,411854520,20250,20300,20300,20250,6
|
|
20240726,121200,411732970,20300,20250,20300,20250,4
|
|
20240726,121100,411651920,20250,20250,20250,20250,97
|
|
20240726,121000,409687670,20250,20300,20300,20250,8
|
|
20240726,120900,409525570,20250,20250,20300,20250,338
|
|
20240726,120800,402680070,20250,20250,20250,20250,5
|
|
20240726,120700,402578820,20300,20300,20300,20300,3
|
|
20240726,120600,402517920,20300,20250,20300,20250,77
|
|
20240726,120500,400957570,20300,20300,20300,20250,12
|
|
20240726,120400,400714270,20300,20300,20300,20300,4
|
|
20240726,120300,400633070,20300,20300,20300,20250,79
|
|
20240726,120200,399032170,20300,20300,20350,20300,18
|
|
20240726,120100,398666720,20350,20300,20350,20300,35
|
|
20240726,120000,397956170,20300,20300,20300,20300,86
|
|
20240726,115900,396210370,20300,20300,20300,20250,11
|
|
20240726,115800,395987320,20300,20300,20300,20300,2
|
|
20240726,115700,395946720,20250,20300,20300,20250,73
|
|
20240726,115600,394467570,20300,20300,20300,20300,5
|
|
20240726,115500,394366070,20250,20250,20300,20250,61
|
|
20240726,115400,393130770,20300,20300,20300,20300,20
|
|
20240726,115300,392724770,20300,20300,20300,20300,41
|
|
20240726,115200,391892470,20250,20350,20350,20250,8
|
|
20240726,115100,391730270,20300,20300,20350,20300,24
|
|
20240726,115000,391243020,20300,20300,20300,20300,8
|
|
20240726,114900,391080620,20300,20300,20300,20250,107
|
|
20240726,114800,388912720,20300,20300,20300,20300,68
|
|
20240726,114700,387532320,20300,20300,20300,20300,25
|
|
20240726,114600,387024820,20300,20350,20350,20300,42
|
|
20240726,114500,386172170,20350,20300,20350,20300,9
|
|
20240726,114400,385989420,20300,20250,20300,20250,61
|
|
20240726,114300,384753870,20300,20300,20300,20300,9
|
|
20240726,114200,384571170,20300,20300,20300,20300,15
|
|
20240726,114100,384266670,20300,20350,20350,20300,42
|
|
20240726,114000,383413970,20300,20300,20300,20300,23
|
|
20240726,113900,382947070,20300,20300,20300,20300,3
|
|
20240726,113800,382886170,20300,20300,20300,20250,59
|
|
20240726,113700,381691220,20300,20300,20300,20250,45
|
|
20240726,113600,380777970,20300,20300,20300,20300,8
|
|
20240726,113500,380615570,20300,20350,20350,20300,15
|
|
20240726,113400,380310970,20300,20250,20300,20250,14
|
|
20240726,113300,380027020,20300,20300,20300,20300,46
|
|
20240726,113200,379093220,20350,20300,20350,20300,6
|
|
20240726,113100,378971320,20300,20250,20350,20250,24
|
|
20240726,113000,378484070,20300,20350,20350,20250,59
|
|
20240726,112900,377286570,20300,20300,20300,20300,39
|
|
20240726,112800,376494870,20300,20300,20300,20300,66
|
|
20240726,112700,375155070,20250,20350,20350,20250,70
|
|
20240726,112600,373734170,20350,20350,20350,20350,2
|
|
20240726,112500,373693470,20300,20300,20300,20300,57
|
|
20240726,112400,372536370,20250,20300,20300,20250,60
|
|
20240726,112300,371321120,20300,20300,20300,20300,1
|
|
20240726,112200,371300820,20350,20300,20350,20250,253
|
|
20240726,112100,366172820,20300,20350,20350,20300,2
|
|
20240726,112000,366132170,20350,20350,20350,20350,21
|
|
20240726,111900,365704820,20350,20300,20350,20250,113
|
|
20240726,111800,363412670,20300,20300,20300,20300,10
|
|
20240726,111700,363209670,20300,20300,20300,20300,12
|
|
20240726,111600,362966070,20300,20350,20350,20300,106
|
|
20240726,111500,360813370,20300,20300,20300,20300,11
|
|
20240726,111400,360590070,20300,20350,20350,20300,545
|
|
20240726,111300,349524970,20350,20350,20350,20300,83
|
|
20240726,111200,347838670,20300,20300,20300,20300,35
|
|
20240726,111100,347128170,20350,20350,20350,20350,6
|
|
20240726,111000,347006070,20300,20350,20350,20300,111
|
|
20240726,110900,344749970,20300,20300,20300,20300,0
|
|
20240726,110800,344749970,20300,20300,20350,20300,66
|
|
20240726,110700,343409920,20350,20350,20350,20350,17
|
|
20240726,110600,343063970,20350,20350,20350,20350,1
|
|
20240726,110500,343043620,20300,20350,20350,20300,88
|
|
20240726,110400,341255820,20350,20300,20350,20300,249
|
|
20240726,110300,336198270,20350,20350,20350,20350,2
|
|
20240726,110200,336157570,20300,20350,20350,20300,66
|
|
20240726,110100,334817470,20350,20300,20350,20300,28
|
|
20240726,110000,334247920,20350,20350,20350,20350,28
|
|
20240726,105900,333678120,20300,20300,20350,20300,90
|
|
20240726,105800,331849770,20350,20300,20350,20300,159
|
|
20240726,105700,328621170,20350,20300,20350,20300,256
|
|
20240726,105600,323424320,20300,20350,20350,20300,24
|
|
20240726,105500,322936270,20350,20300,20350,20300,10
|
|
20240726,105400,322733120,20350,20350,20350,20350,674
|
|
20240726,105300,309017220,20350,20400,20400,20350,19
|
|
20240726,105200,308629870,20400,20350,20400,20350,203
|
|
20240726,105100,304498720,20350,20400,20400,20350,60
|
|
20240726,105000,303277520,20350,20400,20400,20350,195
|
|
20240726,104900,299300070,20350,20350,20350,20350,0
|
|
20240726,104800,299300070,20350,20350,20350,20350,56
|
|
20240726,104700,298160470,20350,20350,20400,20350,39
|
|
20240726,104600,297365870,20400,20350,20400,20350,85
|
|
20240726,104500,295634770,20350,20350,20350,20350,2
|
|
20240726,104400,295594070,20400,20350,20400,20350,24
|
|
20240726,104300,295104520,20350,20350,20400,20350,99
|
|
20240726,104200,293087920,20350,20350,20400,20350,10
|
|
20240726,104100,292884320,20400,20400,20400,20400,17
|
|
20240726,104000,292537520,20400,20350,20400,20350,32
|
|
20240726,103900,291884970,20400,20400,20400,20400,3
|
|
20240726,103800,291823770,20400,20400,20400,20400,47
|
|
20240726,103700,290864970,20350,20400,20400,20350,48
|
|
20240726,103600,289888120,20400,20400,20400,20400,0
|
|
20240726,103500,289888120,20400,20350,20400,20350,17
|
|
20240726,103400,289541370,20350,20350,20350,20300,28
|
|
20240726,103300,288971820,20350,20400,20400,20350,29
|
|
20240726,103200,288381620,20350,20350,20350,20350,185
|
|
20240726,103100,284616870,20350,20350,20350,20350,869
|
|
20240726,103000,266932720,20350,20350,20350,20350,5
|
|
20240726,102900,266830970,20400,20400,20400,20400,18
|
|
20240726,102800,266463770,20350,20350,20350,20350,35
|
|
20240726,102700,265751520,20400,20400,20400,20400,1
|
|
20240726,102600,265731120,20350,20350,20350,20350,15
|
|
20240726,102500,265425870,20350,20350,20350,20350,743
|
|
20240726,102400,250305820,20400,20400,20400,20400,5
|
|
20240726,102300,250203820,20350,20400,20400,20350,251
|
|
20240726,102200,245085920,20350,20350,20350,20350,2
|
|
20240726,102100,245045220,20350,20350,20400,20350,8
|
|
20240726,102000,244882320,20350,20400,20400,20350,2
|
|
20240726,101900,244841570,20350,20400,20400,20350,7
|
|
20240726,101800,244698820,20350,20400,20400,20350,10
|
|
20240726,101700,244495120,20400,20350,20400,20350,2
|
|
20240726,101600,244454370,20350,20350,20350,20350,1
|
|
20240726,101500,244434020,20400,20400,20400,20350,24
|
|
20240726,101400,243945420,20400,20400,20400,20350,105
|
|
20240726,101300,241808470,20400,20400,20400,20400,2
|
|
20240726,101200,241767670,20350,20350,20350,20350,5
|
|
20240726,101100,241665920,20350,20350,20350,20350,541
|
|
20240726,101000,230656570,20350,20300,20350,20300,5
|
|
20240726,100900,230554970,20250,20300,20300,20250,90
|
|
20240726,100800,228728220,20350,20300,20350,20300,102
|
|
20240726,100700,226657520,20350,20350,20350,20350,2
|
|
20240726,100600,226616820,20350,20350,20350,20350,24
|
|
20240726,100500,226128420,20350,20350,20350,20300,69
|
|
20240726,100400,224724320,20300,20300,20300,20300,1
|
|
20240726,100300,224704020,20350,20400,20400,20300,572
|
|
20240726,100200,213066270,20350,20400,20400,20350,64
|
|
20240726,100100,211760720,20350,20400,20400,20350,43
|
|
20240726,100000,210883570,20350,20400,20400,20350,33
|
|
20240726,095900,210210420,20350,20400,20400,20350,47
|
|
20240726,095800,209251670,20350,20400,20400,20350,2
|
|
20240726,095700,209210920,20400,20350,20400,20350,3
|
|
20240726,095600,209149770,20350,20350,20350,20350,1
|
|
20240726,095500,209129420,20400,20350,20400,20350,151
|
|
20240726,095400,206054070,20350,20350,20350,20350,1
|
|
20240726,095300,206033720,20350,20400,20400,20350,97
|
|
20240726,095200,204057270,20400,20400,20400,20400,0
|
|
20240726,095100,204057270,20400,20300,20400,20300,2624
|
|
20240726,095000,150761070,20350,20300,20350,20250,1674
|
|
20240726,094900,116839620,20350,20350,20350,20350,20
|
|
20240726,094800,116432620,20350,20350,20400,20350,59
|
|
20240726,094700,115231920,20400,20400,20450,20400,2389
|
|
20240726,094600,66492270,20400,20400,20400,20400,2
|
|
20240726,094500,66451470,20350,20350,20350,20350,12
|
|
20240726,094400,66207270,20350,20350,20350,20350,123
|
|
20240726,094300,63704220,20400,20400,20400,20350,10
|
|
20240726,094200,63500420,20400,20350,20400,20350,6
|
|
20240726,094100,63378270,20350,20350,20350,20350,160
|
|
20240726,094000,60122270,20300,20300,20300,20300,20
|
|
20240726,093900,59716270,20300,20300,20350,20300,6
|
|
20240726,093800,59594420,20300,20300,20300,20300,40
|
|
20240726,093700,58782420,20250,20200,20250,20200,74
|
|
20240726,093600,57287570,20250,20300,20300,20250,47
|
|
20240726,093500,56335770,20300,20300,20350,20300,216
|
|
20240726,093400,51950920,20300,20300,20300,20300,225
|
|
20240726,093300,47383420,20250,20250,20300,20250,132
|
|
20240726,093200,44708370,20200,20200,20200,20200,65
|
|
20240726,093100,43395370,20150,20150,20200,20150,213
|
|
20240726,093000,39096470,20150,20200,20200,20150,2
|
|
20240726,092900,39056120,20200,20200,20200,20200,2
|
|
20240726,092800,39015720,20200,20200,20200,20200,0
|
|
20240726,092700,39015720,20200,20150,20200,20150,32
|
|
20240726,092600,38369370,20200,20150,20200,20150,23
|
|
20240726,092500,37905320,20200,20150,20200,20150,32
|
|
20240726,092400,37258970,20150,20150,20200,20150,153
|
|
20240726,092300,34175970,20150,20200,20200,20150,31
|
|
20240726,092200,33551270,20200,20200,20200,20200,42
|
|
20240726,092100,32702870,20150,20150,20150,20150,41
|
|
20240726,092000,31876720,20150,20150,20150,20150,20
|
|
20240726,091900,31473720,20150,20150,20150,20150,0
|
|
20240726,091800,31473720,20150,20150,20150,20150,20
|
|
20240726,091700,31070720,20100,20100,20100,20100,0
|
|
20240726,091600,31070720,20100,20150,20150,20100,29
|
|
20240726,091500,30486820,20150,20150,20150,20150,20
|
|
20240726,091400,30083820,20150,20100,20150,20100,1048
|
|
20240726,091300,8973170,20050,20050,20050,20050,15
|
|
20240726,091200,8672420,20100,20100,20100,20100,0
|
|
20240726,091100,8672420,20100,20100,20100,20100,0
|
|
20240726,091000,8672420,20100,20100,20100,20100,40
|
|
20240726,090900,7868420,20100,20100,20100,20100,0
|
|
20240726,090800,7868420,20100,20100,20100,20100,20
|
|
20240726,090700,7466420,20100,20050,20100,20050,120
|
|
20240726,090600,5060370,20050,20050,20050,20050,0
|
|
20240726,090500,5060370,20050,20050,20050,20050,0
|
|
20240726,090400,5060370,20050,20050,20050,20050,1
|
|
20240726,090300,5040320,20000,20000,20000,20000,1
|
|
20240726,090200,5020320,19980,20000,20000,19980,20
|
|
20240726,090100,4620600,20000,20000,20000,20000,15
|
|
20240726,090000,4320600,20050,20000,20050,19980,216
|