602 lines
29 KiB
CSV
602 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240726,185900,518818435,2555,2555,2555,2555,3538
|
|
20240726,185800,518818435,2555,2555,2555,2555,0
|
|
20240726,185700,518818435,2555,2555,2555,2555,0
|
|
20240726,185600,518818435,2555,2555,2555,2555,0
|
|
20240726,185500,518818435,2555,2555,2555,2555,0
|
|
20240726,185400,518818435,2555,2555,2555,2555,0
|
|
20240726,185300,518818435,2555,2555,2555,2555,0
|
|
20240726,185200,518818435,2555,2555,2555,2555,0
|
|
20240726,185100,518818435,2555,2555,2555,2555,0
|
|
20240726,185000,518818435,2555,2555,2555,2555,0
|
|
20240726,184900,518818435,2555,2555,2555,2555,0
|
|
20240726,184800,518818435,2555,2555,2555,2555,0
|
|
20240726,184700,518818435,2555,2555,2555,2555,0
|
|
20240726,184600,518818435,2555,2555,2555,2555,0
|
|
20240726,184500,518818435,2555,2555,2555,2555,0
|
|
20240726,184400,518818435,2555,2555,2555,2555,0
|
|
20240726,184300,518818435,2555,2555,2555,2555,0
|
|
20240726,184200,518818435,2555,2555,2555,2555,0
|
|
20240726,184100,518818435,2555,2555,2555,2555,0
|
|
20240726,184000,518818435,2555,2555,2555,2555,0
|
|
20240726,183900,518818435,2555,2555,2555,2555,0
|
|
20240726,183800,518818435,2555,2555,2555,2555,0
|
|
20240726,183700,518818435,2555,2555,2555,2555,0
|
|
20240726,183600,518818435,2555,2555,2555,2555,0
|
|
20240726,183500,518818435,2555,2555,2555,2555,0
|
|
20240726,183400,518818435,2555,2555,2555,2555,0
|
|
20240726,183300,518818435,2555,2555,2555,2555,0
|
|
20240726,183200,518818435,2555,2555,2555,2555,0
|
|
20240726,183100,518818435,2555,2555,2555,2555,0
|
|
20240726,183000,518818435,2555,2555,2555,2555,0
|
|
20240726,182900,518818435,2555,2555,2555,2555,3538
|
|
20240726,182800,518818435,2555,2555,2555,2555,0
|
|
20240726,182700,518818435,2555,2555,2555,2555,0
|
|
20240726,182600,518818435,2555,2555,2555,2555,0
|
|
20240726,182500,518818435,2555,2555,2555,2555,0
|
|
20240726,182400,518818435,2555,2555,2555,2555,0
|
|
20240726,182300,518818435,2555,2555,2555,2555,0
|
|
20240726,182200,518818435,2555,2555,2555,2555,0
|
|
20240726,182100,518818435,2555,2555,2555,2555,0
|
|
20240726,182000,518818435,2555,2555,2555,2555,0
|
|
20240726,181900,518818435,2555,2555,2555,2555,0
|
|
20240726,181800,518818435,2555,2555,2555,2555,0
|
|
20240726,181700,518818435,2555,2555,2555,2555,0
|
|
20240726,181600,518818435,2555,2555,2555,2555,0
|
|
20240726,181500,518818435,2555,2555,2555,2555,0
|
|
20240726,181400,518818435,2555,2555,2555,2555,0
|
|
20240726,181300,518818435,2555,2555,2555,2555,0
|
|
20240726,181200,518818435,2555,2555,2555,2555,0
|
|
20240726,181100,518818435,2555,2555,2555,2555,0
|
|
20240726,181000,518818435,2555,2555,2555,2555,0
|
|
20240726,180900,518818435,2555,2555,2555,2555,0
|
|
20240726,180800,518818435,2555,2555,2555,2555,0
|
|
20240726,180700,518818435,2555,2555,2555,2555,0
|
|
20240726,180600,518818435,2555,2555,2555,2555,0
|
|
20240726,180500,518818435,2555,2555,2555,2555,0
|
|
20240726,180400,518818435,2555,2555,2555,2555,0
|
|
20240726,180300,518818435,2555,2555,2555,2555,0
|
|
20240726,180200,518818435,2555,2555,2555,2555,0
|
|
20240726,180100,518818435,2555,2555,2555,2555,0
|
|
20240726,180000,518818435,2555,2555,2555,2555,0
|
|
20240726,175900,518818435,2555,2555,2555,2555,3538
|
|
20240726,175800,518818435,2555,2555,2555,2555,0
|
|
20240726,175700,518818435,2555,2555,2555,2555,0
|
|
20240726,175600,518818435,2555,2555,2555,2555,0
|
|
20240726,175500,518818435,2555,2555,2555,2555,0
|
|
20240726,175400,518818435,2555,2555,2555,2555,0
|
|
20240726,175300,518818435,2555,2555,2555,2555,0
|
|
20240726,175200,518818435,2555,2555,2555,2555,0
|
|
20240726,175100,518818435,2555,2555,2555,2555,0
|
|
20240726,175000,518818435,2555,2555,2555,2555,0
|
|
20240726,174900,518818435,2555,2555,2555,2555,0
|
|
20240726,174800,518818435,2555,2555,2555,2555,0
|
|
20240726,174700,518818435,2555,2555,2555,2555,0
|
|
20240726,174600,518818435,2555,2555,2555,2555,0
|
|
20240726,174500,518818435,2555,2555,2555,2555,0
|
|
20240726,174400,518818435,2555,2555,2555,2555,0
|
|
20240726,174300,518818435,2555,2555,2555,2555,0
|
|
20240726,174200,518818435,2555,2555,2555,2555,0
|
|
20240726,174100,518818435,2555,2555,2555,2555,0
|
|
20240726,174000,518818435,2555,2555,2555,2555,0
|
|
20240726,173900,518818435,2555,2555,2555,2555,0
|
|
20240726,173800,518818435,2555,2555,2555,2555,0
|
|
20240726,173700,518818435,2555,2555,2555,2555,0
|
|
20240726,173600,518818435,2555,2555,2555,2555,0
|
|
20240726,173500,518818435,2555,2555,2555,2555,0
|
|
20240726,173400,518818435,2555,2555,2555,2555,0
|
|
20240726,173300,518818435,2555,2555,2555,2555,0
|
|
20240726,173200,518818435,2555,2555,2555,2555,0
|
|
20240726,173100,518818435,2555,2555,2555,2555,0
|
|
20240726,173000,518818435,2555,2555,2555,2555,0
|
|
20240726,172900,518818435,2555,2555,2555,2555,3538
|
|
20240726,172800,518818435,2555,2555,2555,2555,0
|
|
20240726,172700,518818435,2555,2555,2555,2555,0
|
|
20240726,172600,518818435,2555,2555,2555,2555,0
|
|
20240726,172500,518818435,2555,2555,2555,2555,0
|
|
20240726,172400,518818435,2555,2555,2555,2555,0
|
|
20240726,172300,518818435,2555,2555,2555,2555,0
|
|
20240726,172200,518818435,2555,2555,2555,2555,0
|
|
20240726,172100,518818435,2555,2555,2555,2555,0
|
|
20240726,172000,518818435,2555,2555,2555,2555,0
|
|
20240726,171900,518818435,2555,2555,2555,2555,0
|
|
20240726,171800,518818435,2555,2555,2555,2555,0
|
|
20240726,171700,518818435,2555,2555,2555,2555,0
|
|
20240726,171600,518818435,2555,2555,2555,2555,0
|
|
20240726,171500,518818435,2555,2555,2555,2555,0
|
|
20240726,171400,518818435,2555,2555,2555,2555,0
|
|
20240726,171300,518818435,2555,2555,2555,2555,0
|
|
20240726,171200,518818435,2555,2555,2555,2555,0
|
|
20240726,171100,518818435,2555,2555,2555,2555,0
|
|
20240726,171000,518818435,2555,2555,2555,2555,0
|
|
20240726,170900,518818435,2555,2555,2555,2555,0
|
|
20240726,170800,518818435,2555,2555,2555,2555,0
|
|
20240726,170700,518818435,2555,2555,2555,2555,0
|
|
20240726,170600,518818435,2555,2555,2555,2555,0
|
|
20240726,170500,518818435,2555,2555,2555,2555,0
|
|
20240726,170400,518818435,2555,2555,2555,2555,0
|
|
20240726,170300,518818435,2555,2555,2555,2555,0
|
|
20240726,170200,518818435,2555,2555,2555,2555,0
|
|
20240726,170100,518818435,2555,2555,2555,2555,0
|
|
20240726,170000,518818435,2555,2555,2555,2555,0
|
|
20240726,165900,518818435,2555,2555,2555,2555,3538
|
|
20240726,165800,518818435,2555,2555,2555,2555,0
|
|
20240726,165700,518818435,2555,2555,2555,2555,0
|
|
20240726,165600,518818435,2555,2555,2555,2555,0
|
|
20240726,165500,518818435,2555,2555,2555,2555,0
|
|
20240726,165400,518818435,2555,2555,2555,2555,0
|
|
20240726,165300,518818435,2555,2555,2555,2555,0
|
|
20240726,165200,518818435,2555,2555,2555,2555,0
|
|
20240726,165100,518818435,2555,2555,2555,2555,0
|
|
20240726,165000,518818435,2555,2555,2555,2555,0
|
|
20240726,164900,518818435,2555,2555,2555,2555,0
|
|
20240726,164800,518818435,2555,2555,2555,2555,0
|
|
20240726,164700,518818435,2555,2555,2555,2555,0
|
|
20240726,164600,518818435,2555,2555,2555,2555,0
|
|
20240726,164500,518818435,2555,2555,2555,2555,0
|
|
20240726,164400,518818435,2555,2555,2555,2555,0
|
|
20240726,164300,518818435,2555,2555,2555,2555,0
|
|
20240726,164200,518818435,2555,2555,2555,2555,0
|
|
20240726,164100,518818435,2555,2555,2555,2555,0
|
|
20240726,164000,518818435,2555,2555,2555,2555,0
|
|
20240726,163900,518818435,2555,2555,2555,2555,0
|
|
20240726,163800,518818435,2555,2555,2555,2555,0
|
|
20240726,163700,518818435,2555,2555,2555,2555,0
|
|
20240726,163600,518818435,2555,2555,2555,2555,0
|
|
20240726,163500,518818435,2555,2555,2555,2555,0
|
|
20240726,163400,518818435,2555,2555,2555,2555,0
|
|
20240726,163300,518818435,2555,2555,2555,2555,0
|
|
20240726,163200,518818435,2555,2555,2555,2555,0
|
|
20240726,163100,518818435,2555,2555,2555,2555,0
|
|
20240726,163000,518818435,2555,2555,2555,2555,0
|
|
20240726,162900,518818435,2555,2555,2555,2555,3538
|
|
20240726,162800,518818435,2555,2555,2555,2555,0
|
|
20240726,162700,518818435,2555,2555,2555,2555,0
|
|
20240726,162600,518818435,2555,2555,2555,2555,0
|
|
20240726,162500,518818435,2555,2555,2555,2555,0
|
|
20240726,162400,518818435,2555,2555,2555,2555,0
|
|
20240726,162300,518818435,2555,2555,2555,2555,0
|
|
20240726,162200,518818435,2555,2555,2555,2555,0
|
|
20240726,162100,518818435,2555,2555,2555,2555,0
|
|
20240726,162000,518818435,2555,2555,2555,2555,0
|
|
20240726,161900,518818435,2555,2555,2555,2555,0
|
|
20240726,161800,518818435,2555,2555,2555,2555,0
|
|
20240726,161700,518818435,2555,2555,2555,2555,0
|
|
20240726,161600,518818435,2555,2555,2555,2555,0
|
|
20240726,161500,518818435,2555,2555,2555,2555,0
|
|
20240726,161400,518818435,2555,2555,2555,2555,0
|
|
20240726,161300,518818435,2555,2555,2555,2555,0
|
|
20240726,161200,518818435,2555,2555,2555,2555,0
|
|
20240726,161100,518818435,2555,2555,2555,2555,0
|
|
20240726,161000,518818435,2555,2555,2555,2555,0
|
|
20240726,160900,518818435,2555,2555,2555,2555,0
|
|
20240726,160800,518818435,2555,2555,2555,2555,0
|
|
20240726,160700,518818435,2555,2555,2555,2555,0
|
|
20240726,160600,518818435,2555,2555,2555,2555,0
|
|
20240726,160500,518818435,2555,2555,2555,2555,0
|
|
20240726,160400,518818435,2555,2555,2555,2555,0
|
|
20240726,160300,518818435,2555,2555,2555,2555,0
|
|
20240726,160200,518818435,2555,2555,2555,2555,0
|
|
20240726,160100,518818435,2555,2555,2555,2555,0
|
|
20240726,160000,518818435,2555,2555,2555,2555,0
|
|
20240726,155900,518818435,2555,2555,2555,2555,3538
|
|
20240726,155800,518818435,2555,2555,2555,2555,0
|
|
20240726,155700,518818435,2555,2555,2555,2555,0
|
|
20240726,155600,518818435,2555,2555,2555,2555,0
|
|
20240726,155500,518818435,2555,2555,2555,2555,0
|
|
20240726,155400,518818435,2555,2555,2555,2555,0
|
|
20240726,155300,518818435,2555,2555,2555,2555,0
|
|
20240726,155200,518818435,2555,2555,2555,2555,0
|
|
20240726,155100,518818435,2555,2555,2555,2555,0
|
|
20240726,155000,518818435,2555,2555,2555,2555,0
|
|
20240726,154900,518818435,2555,2555,2555,2555,0
|
|
20240726,154800,518818435,2555,2555,2555,2555,0
|
|
20240726,154700,518818435,2555,2555,2555,2555,0
|
|
20240726,154600,518818435,2555,2555,2555,2555,0
|
|
20240726,154500,518818435,2555,2555,2555,2555,0
|
|
20240726,154400,518818435,2555,2555,2555,2555,0
|
|
20240726,154300,518818435,2555,2555,2555,2555,0
|
|
20240726,154200,518818435,2555,2555,2555,2555,0
|
|
20240726,154100,518818435,2555,2555,2555,2555,0
|
|
20240726,154000,518818435,2555,2555,2555,2555,0
|
|
20240726,153900,518818435,2555,2555,2555,2555,0
|
|
20240726,153800,518818435,2555,2555,2555,2555,0
|
|
20240726,153700,518818435,2555,2555,2555,2555,0
|
|
20240726,153600,518818435,2555,2555,2555,2555,0
|
|
20240726,153500,518818435,2555,2555,2555,2555,0
|
|
20240726,153400,518818435,2555,2555,2555,2555,0
|
|
20240726,153300,518818435,2555,2555,2555,2555,0
|
|
20240726,153200,518818435,2555,2555,2555,2555,0
|
|
20240726,153100,518818435,2555,2555,2555,2555,0
|
|
20240726,153000,518818435,2555,2555,2555,2555,3538
|
|
20240726,152900,509778845,2545,2545,2545,2545,0
|
|
20240726,152800,509778845,2545,2545,2545,2545,0
|
|
20240726,152700,509778845,2545,2545,2545,2545,0
|
|
20240726,152600,509778845,2545,2545,2545,2545,0
|
|
20240726,152500,509778845,2545,2545,2545,2545,0
|
|
20240726,152400,509778845,2545,2545,2545,2545,0
|
|
20240726,152300,509778845,2545,2545,2545,2545,0
|
|
20240726,152200,509778845,2545,2545,2545,2545,0
|
|
20240726,152100,509778845,2545,2545,2545,2545,0
|
|
20240726,152000,509778845,2545,2545,2545,2545,0
|
|
20240726,151900,509778845,2545,2540,2545,2540,129
|
|
20240726,151800,509450815,2540,2540,2540,2540,503
|
|
20240726,151700,508173195,2540,2540,2540,2540,1
|
|
20240726,151600,508170655,2540,2540,2540,2540,30
|
|
20240726,151500,508094455,2545,2545,2545,2545,44
|
|
20240726,151400,507982475,2545,2545,2545,2545,0
|
|
20240726,151300,507982475,2545,2545,2545,2545,0
|
|
20240726,151200,507982475,2545,2545,2545,2545,201
|
|
20240726,151100,507470930,2540,2540,2540,2540,23
|
|
20240726,151000,507412510,2540,2540,2540,2540,1
|
|
20240726,150900,507409970,2540,2540,2540,2540,425
|
|
20240726,150800,506330470,2535,2540,2540,2535,2
|
|
20240726,150700,506325395,2540,2540,2540,2540,0
|
|
20240726,150600,506325395,2540,2540,2540,2540,5
|
|
20240726,150500,506312695,2540,2540,2540,2540,94
|
|
20240726,150400,506073935,2545,2545,2545,2545,50
|
|
20240726,150300,505946685,2545,2545,2545,2545,50
|
|
20240726,150200,505819435,2540,2540,2540,2540,1
|
|
20240726,150100,505816895,2540,2540,2540,2540,1
|
|
20240726,150000,505814355,2540,2540,2540,2540,1
|
|
20240726,145900,505811815,2535,2535,2535,2535,336
|
|
20240726,145800,504960055,2535,2535,2535,2535,1
|
|
20240726,145700,504957520,2535,2535,2535,2535,197
|
|
20240726,145600,504458125,2535,2535,2535,2535,0
|
|
20240726,145500,504458125,2535,2535,2535,2535,0
|
|
20240726,145400,504458125,2535,2540,2540,2535,75
|
|
20240726,145300,504267995,2545,2545,2545,2545,1
|
|
20240726,145200,504265450,2545,2540,2545,2540,260
|
|
20240726,145100,503603760,2535,2535,2535,2535,0
|
|
20240726,145000,503603760,2535,2535,2535,2535,0
|
|
20240726,144900,503603760,2535,2535,2535,2535,0
|
|
20240726,144800,503603760,2535,2535,2535,2535,1252
|
|
20240726,144700,500429940,2545,2545,2545,2540,2757
|
|
20240726,144600,493417050,2550,2550,2550,2550,323
|
|
20240726,144500,492593400,2555,2555,2555,2555,0
|
|
20240726,144400,492593400,2555,2560,2560,2555,702
|
|
20240726,144300,490799780,2555,2555,2555,2555,1007
|
|
20240726,144200,488226895,2550,2550,2550,2550,2
|
|
20240726,144100,488221795,2550,2550,2550,2550,1
|
|
20240726,144000,488219245,2545,2545,2545,2545,0
|
|
20240726,143900,488219245,2545,2545,2545,2545,30
|
|
20240726,143800,488142895,2545,2550,2550,2545,539
|
|
20240726,143700,486770915,2555,2555,2555,2555,11
|
|
20240726,143600,486742810,2555,2550,2555,2550,16
|
|
20240726,143500,486701950,2555,2555,2555,2555,200
|
|
20240726,143400,486190950,2555,2545,2555,2545,46
|
|
20240726,143300,486073720,2545,2545,2545,2545,809
|
|
20240726,143200,484014815,2545,2545,2545,2545,0
|
|
20240726,143100,484014815,2545,2545,2545,2545,0
|
|
20240726,143000,484014815,2545,2545,2545,2545,70
|
|
20240726,142900,483836665,2550,2545,2550,2545,23
|
|
20240726,142800,483778115,2555,2545,2555,2545,473
|
|
20240726,142700,482572365,2545,2545,2545,2545,170
|
|
20240726,142600,482139715,2545,2545,2545,2545,638
|
|
20240726,142500,480516005,2545,2550,2550,2545,652
|
|
20240726,142400,478854905,2550,2550,2550,2550,209
|
|
20240726,142300,478321955,2555,2545,2555,2545,1899
|
|
20240726,142200,473470080,2550,2550,2550,2550,0
|
|
20240726,142100,473470080,2550,2550,2550,2550,65
|
|
20240726,142000,473304330,2540,2540,2540,2540,2
|
|
20240726,141900,473299250,2550,2550,2550,2550,500
|
|
20240726,141800,472024250,2550,2550,2550,2550,1
|
|
20240726,141700,472021700,2535,2545,2550,2535,3040
|
|
20240726,141600,464271805,2540,2545,2545,2540,3
|
|
20240726,141500,464264175,2545,2545,2545,2545,1025
|
|
20240726,141400,461655550,2540,2540,2540,2540,0
|
|
20240726,141300,461655550,2540,2540,2540,2540,0
|
|
20240726,141200,461655550,2540,2540,2540,2540,1
|
|
20240726,141100,461653010,2535,2535,2535,2535,1
|
|
20240726,141000,461650475,2540,2540,2540,2540,101
|
|
20240726,140900,461393935,2540,2540,2540,2540,0
|
|
20240726,140800,461393935,2540,2540,2540,2540,0
|
|
20240726,140700,461393935,2540,2540,2545,2540,490
|
|
20240726,140600,460147815,2540,2540,2540,2535,615
|
|
20240726,140500,458587715,2545,2545,2545,2545,0
|
|
20240726,140400,458587715,2545,2545,2545,2545,8
|
|
20240726,140300,458567355,2540,2540,2540,2540,0
|
|
20240726,140200,458567355,2540,2540,2540,2540,0
|
|
20240726,140100,458567355,2540,2540,2540,2540,1
|
|
20240726,140000,458564815,2540,2540,2540,2540,461
|
|
20240726,135900,457393875,2540,2540,2540,2540,139
|
|
20240726,135800,457040815,2540,2540,2540,2540,1
|
|
20240726,135700,457038275,2540,2540,2540,2540,1
|
|
20240726,135600,457035735,2535,2535,2535,2535,0
|
|
20240726,135500,457035735,2535,2535,2535,2535,0
|
|
20240726,135400,457035735,2535,2535,2535,2530,5
|
|
20240726,135300,457023070,2535,2535,2535,2525,1454
|
|
20240726,135200,453339390,2535,2535,2535,2535,10
|
|
20240726,135100,453314040,2540,2540,2540,2540,826
|
|
20240726,135000,451216000,2545,2545,2545,2545,0
|
|
20240726,134900,451216000,2545,2545,2545,2545,30
|
|
20240726,134800,451139650,2545,2545,2545,2545,50
|
|
20240726,134700,451012400,2540,2540,2540,2540,0
|
|
20240726,134600,451012400,2540,2540,2540,2540,1
|
|
20240726,134500,451009860,2545,2545,2545,2545,0
|
|
20240726,134400,451009860,2545,2545,2545,2545,2
|
|
20240726,134300,451004770,2545,2545,2545,2545,2
|
|
20240726,134200,450999680,2530,2535,2545,2530,104
|
|
20240726,134100,450736520,2535,2535,2535,2520,995
|
|
20240726,134000,448222725,2535,2550,2550,2535,897
|
|
20240726,133900,445941015,2550,2545,2550,2545,435
|
|
20240726,133800,444831775,2550,2540,2550,2540,496
|
|
20240726,133700,443569140,2535,2535,2535,2535,95
|
|
20240726,133600,443328315,2535,2535,2535,2535,0
|
|
20240726,133500,443328315,2535,2535,2535,2535,4
|
|
20240726,133400,443318175,2530,2530,2530,2530,151
|
|
20240726,133300,442936145,2525,2525,2525,2525,0
|
|
20240726,133200,442936145,2525,2525,2525,2525,0
|
|
20240726,133100,442936145,2525,2525,2525,2525,1
|
|
20240726,133000,442933620,2525,2525,2525,2525,0
|
|
20240726,132900,442933620,2525,2520,2525,2520,562
|
|
20240726,132800,441517365,2525,2525,2525,2525,92
|
|
20240726,132700,441285065,2525,2525,2525,2525,0
|
|
20240726,132600,441285065,2525,2525,2525,2525,0
|
|
20240726,132500,441285065,2525,2525,2525,2525,0
|
|
20240726,132400,441285065,2525,2530,2530,2525,304
|
|
20240726,132300,440516545,2530,2530,2530,2530,364
|
|
20240726,132200,439595625,2530,2530,2530,2530,0
|
|
20240726,132100,439595625,2530,2530,2530,2530,1
|
|
20240726,132000,439593095,2530,2535,2535,2530,648
|
|
20240726,131900,437950420,2535,2535,2535,2535,0
|
|
20240726,131800,437950420,2535,2535,2535,2535,0
|
|
20240726,131700,437950420,2535,2535,2535,2535,52
|
|
20240726,131600,437818600,2535,2535,2535,2535,2
|
|
20240726,131500,437813530,2535,2535,2535,2535,305
|
|
20240726,131400,437040355,2535,2525,2535,2525,2691
|
|
20240726,131300,430231385,2525,2530,2530,2525,34
|
|
20240726,131200,430145525,2530,2530,2530,2530,41
|
|
20240726,131100,430041795,2525,2525,2525,2525,40
|
|
20240726,131000,429940795,2525,2525,2525,2525,0
|
|
20240726,130900,429940795,2525,2525,2525,2525,3
|
|
20240726,130800,429933220,2525,2525,2525,2525,59
|
|
20240726,130700,429784245,2525,2525,2525,2525,290
|
|
20240726,130600,429051995,2525,2525,2525,2525,7
|
|
20240726,130500,429034320,2530,2535,2535,2530,1044
|
|
20240726,130400,426392880,2535,2535,2535,2535,100
|
|
20240726,130300,426139380,2535,2535,2535,2535,0
|
|
20240726,130200,426139380,2535,2535,2535,2535,300
|
|
20240726,130100,425378880,2535,2535,2535,2535,0
|
|
20240726,130000,425378880,2535,2535,2535,2535,0
|
|
20240726,125900,425378880,2535,2535,2535,2535,0
|
|
20240726,125800,425378880,2535,2535,2535,2535,0
|
|
20240726,125700,425378880,2535,2535,2535,2535,2
|
|
20240726,125600,425373810,2535,2535,2535,2535,0
|
|
20240726,125500,425373810,2535,2535,2535,2535,0
|
|
20240726,125400,425373810,2535,2535,2535,2535,0
|
|
20240726,125300,425373810,2535,2535,2535,2535,1243
|
|
20240726,125200,422222805,2535,2535,2535,2535,0
|
|
20240726,125100,422222805,2535,2535,2535,2535,12
|
|
20240726,125000,422192385,2550,2540,2550,2540,651
|
|
20240726,124900,420532855,2535,2535,2535,2535,335
|
|
20240726,124800,419683630,2535,2535,2535,2535,0
|
|
20240726,124700,419683630,2535,2535,2535,2535,400
|
|
20240726,124600,418669630,2535,2540,2540,2535,141
|
|
20240726,124500,418312190,2540,2540,2540,2540,1000
|
|
20240726,124400,415772190,2545,2545,2545,2545,14
|
|
20240726,124300,415736560,2545,2545,2545,2545,269
|
|
20240726,124200,415051955,2545,2545,2545,2545,101
|
|
20240726,124100,414794910,2545,2545,2550,2540,105
|
|
20240726,124000,414527735,2545,2540,2550,2535,883
|
|
20240726,123900,412279205,2545,2545,2545,2545,1
|
|
20240726,123800,412276660,2535,2535,2535,2535,100
|
|
20240726,123700,412023160,2540,2540,2540,2540,0
|
|
20240726,123600,412023160,2540,2540,2540,2540,0
|
|
20240726,123500,412023160,2540,2540,2540,2540,0
|
|
20240726,123400,412023160,2540,2540,2540,2540,6
|
|
20240726,123300,412007920,2535,2540,2540,2535,62
|
|
20240726,123200,411850740,2535,2535,2535,2535,0
|
|
20240726,123100,411850740,2535,2535,2535,2535,10
|
|
20240726,123000,411825390,2535,2535,2535,2535,0
|
|
20240726,122900,411825390,2535,2535,2535,2535,22
|
|
20240726,122800,411769620,2535,2535,2535,2535,100
|
|
20240726,122700,411516120,2540,2540,2540,2540,241
|
|
20240726,122600,410903980,2535,2530,2535,2530,454
|
|
20240726,122500,409753125,2535,2540,2540,2535,557
|
|
20240726,122400,408341110,2540,2540,2540,2540,0
|
|
20240726,122300,408341110,2540,2540,2540,2540,0
|
|
20240726,122200,408341110,2540,2540,2540,2540,12
|
|
20240726,122100,408310630,2540,2540,2540,2540,0
|
|
20240726,122000,408310630,2540,2540,2540,2540,6
|
|
20240726,121900,408295390,2530,2530,2530,2530,0
|
|
20240726,121800,408295390,2530,2530,2530,2530,8
|
|
20240726,121700,408275150,2530,2530,2530,2530,456
|
|
20240726,121600,407121470,2530,2530,2530,2530,200
|
|
20240726,121500,406615470,2530,2530,2530,2530,50
|
|
20240726,121400,406488970,2530,2540,2540,2530,31
|
|
20240726,121300,406410240,2540,2540,2540,2540,400
|
|
20240726,121200,405394240,2540,2540,2550,2540,23
|
|
20240726,121100,405335810,2540,2540,2550,2540,17
|
|
20240726,121000,405292620,2530,2530,2530,2530,123
|
|
20240726,120900,404981430,2540,2545,2545,2540,2946
|
|
20240726,120800,397497655,2550,2535,2550,2535,2537
|
|
20240726,120700,391041045,2530,2530,2530,2530,0
|
|
20240726,120600,391041045,2530,2530,2530,2530,1
|
|
20240726,120500,391038515,2525,2530,2530,2525,633
|
|
20240726,120400,389437030,2530,2530,2530,2530,2001
|
|
20240726,120300,384374500,2530,2530,2530,2530,3
|
|
20240726,120200,384366910,2530,2530,2530,2530,263
|
|
20240726,120100,383701520,2525,2525,2525,2525,0
|
|
20240726,120000,383701520,2525,2525,2525,2525,0
|
|
20240726,115900,383701520,2525,2525,2525,2525,320
|
|
20240726,115800,382893520,2525,2540,2540,2520,2415
|
|
20240726,115700,376786665,2540,2540,2550,2530,327
|
|
20240726,115600,375954140,2540,2535,2540,2530,78
|
|
20240726,115500,375756605,2535,2530,2550,2530,2245
|
|
20240726,115400,370047600,2530,2530,2530,2530,0
|
|
20240726,115300,370047600,2530,2530,2530,2525,110
|
|
20240726,115200,369769400,2525,2525,2525,2520,689
|
|
20240726,115100,368029895,2525,2510,2525,2510,2378
|
|
20240726,115000,362035165,2510,2510,2510,2510,11
|
|
20240726,114900,362007555,2510,2510,2510,2510,1460
|
|
20240726,114800,358342955,2505,2510,2510,2505,57
|
|
20240726,114700,358200165,2510,2495,2510,2495,592
|
|
20240726,114600,356719695,2500,2500,2500,2500,1900
|
|
20240726,114500,351969695,2495,2495,2495,2495,0
|
|
20240726,114400,351969695,2495,2495,2495,2495,988
|
|
20240726,114300,349504635,2500,2500,2500,2500,50
|
|
20240726,114200,349379635,2500,2500,2500,2500,67
|
|
20240726,114100,349212135,2500,2500,2500,2495,2186
|
|
20240726,114000,343758035,2505,2500,2505,2500,614
|
|
20240726,113900,342222540,2505,2505,2505,2505,62
|
|
20240726,113800,342067230,2505,2505,2505,2505,1033
|
|
20240726,113700,339479565,2505,2505,2505,2505,686
|
|
20240726,113600,337761135,2505,2505,2505,2505,30
|
|
20240726,113500,337685985,2500,2500,2500,2500,3011
|
|
20240726,113400,330158485,2500,2500,2500,2500,40
|
|
20240726,113300,330058485,2500,2500,2500,2500,0
|
|
20240726,113200,330058485,2500,2500,2500,2500,211
|
|
20240726,113100,329530985,2495,2495,2495,2495,44
|
|
20240726,113000,329421205,2500,2495,2500,2495,2419
|
|
20240726,112900,323384640,2500,2485,2500,2485,74
|
|
20240726,112800,323200140,2500,2485,2500,2485,806
|
|
20240726,112700,321187275,2485,2485,2495,2485,2180
|
|
20240726,112600,315760545,2485,2485,2500,2475,5443
|
|
20240726,112500,302232830,2475,2470,2490,2470,3515
|
|
20240726,112400,293513855,2475,2470,2475,2470,1477
|
|
20240726,112300,289864665,2475,2460,2475,2460,1415
|
|
20240726,112200,286367030,2455,2455,2455,2455,0
|
|
20240726,112100,286367030,2455,2450,2455,2450,2260
|
|
20240726,112000,280818735,2450,2450,2450,2450,400
|
|
20240726,111900,279838735,2450,2450,2450,2445,3897
|
|
20240726,111800,270293585,2450,2450,2450,2450,0
|
|
20240726,111700,270293585,2450,2450,2450,2450,0
|
|
20240726,111600,270293585,2450,2450,2450,2450,1
|
|
20240726,111500,270291135,2450,2450,2450,2450,0
|
|
20240726,111400,270291135,2450,2450,2450,2450,0
|
|
20240726,111300,270291135,2450,2450,2450,2450,0
|
|
20240726,111200,270291135,2450,2450,2450,2450,0
|
|
20240726,111100,270291135,2450,2450,2450,2450,0
|
|
20240726,111000,270291135,2450,2450,2450,2450,0
|
|
20240726,110900,270291135,2450,2450,2450,2450,100
|
|
20240726,110800,270046135,2450,2450,2450,2450,0
|
|
20240726,110700,270046135,2450,2450,2450,2450,197
|
|
20240726,110600,269563485,2450,2450,2450,2450,2
|
|
20240726,110500,269558585,2450,2450,2450,2450,80
|
|
20240726,110400,269362585,2450,2450,2450,2450,0
|
|
20240726,110300,269362585,2450,2450,2450,2450,87
|
|
20240726,110200,269149435,2450,2450,2450,2450,0
|
|
20240726,110100,269149435,2450,2450,2450,2450,0
|
|
20240726,110000,269149435,2450,2450,2450,2450,19
|
|
20240726,105900,269102885,2445,2445,2445,2445,0
|
|
20240726,105800,269102885,2445,2445,2445,2445,0
|
|
20240726,105700,269102885,2445,2445,2445,2445,0
|
|
20240726,105600,269102885,2445,2445,2445,2445,0
|
|
20240726,105500,269102885,2445,2445,2445,2445,0
|
|
20240726,105400,269102885,2445,2445,2445,2445,0
|
|
20240726,105300,269102885,2445,2445,2445,2445,0
|
|
20240726,105200,269102885,2445,2445,2445,2445,1
|
|
20240726,105100,269100440,2450,2450,2450,2450,0
|
|
20240726,105000,269100440,2450,2450,2450,2450,0
|
|
20240726,104900,269100440,2450,2450,2450,2450,0
|
|
20240726,104800,269100440,2450,2450,2450,2450,17
|
|
20240726,104700,269058790,2450,2450,2450,2450,0
|
|
20240726,104600,269058790,2450,2450,2450,2450,1
|
|
20240726,104500,269056340,2455,2455,2455,2455,0
|
|
20240726,104400,269056340,2455,2450,2455,2450,20
|
|
20240726,104300,269007250,2455,2440,2455,2435,2220
|
|
20240726,104200,263583935,2440,2440,2440,2440,0
|
|
20240726,104100,263583935,2440,2440,2440,2440,0
|
|
20240726,104000,263583935,2440,2440,2440,2440,0
|
|
20240726,103900,263583935,2440,2440,2440,2440,0
|
|
20240726,103800,263583935,2440,2440,2440,2440,75
|
|
20240726,103700,263400935,2445,2445,2445,2445,0
|
|
20240726,103600,263400935,2445,2445,2445,2445,0
|
|
20240726,103500,263400935,2445,2445,2445,2445,0
|
|
20240726,103400,263400935,2445,2445,2445,2445,0
|
|
20240726,103300,263400935,2445,2445,2445,2445,0
|
|
20240726,103200,263400935,2445,2445,2445,2445,0
|
|
20240726,103100,263400935,2445,2445,2445,2445,7
|
|
20240726,103000,263383820,2445,2445,2445,2445,0
|
|
20240726,102900,263383820,2445,2445,2445,2445,101
|
|
20240726,102800,263136875,2445,2445,2445,2445,2
|
|
20240726,102700,263131985,2435,2445,2445,2435,4323
|
|
20240726,102600,252595225,2450,2450,2450,2450,500
|
|
20240726,102500,251370225,2450,2450,2450,2450,0
|
|
20240726,102400,251370225,2450,2450,2450,2450,0
|
|
20240726,102300,251370225,2450,2450,2450,2450,339
|
|
20240726,102200,250539675,2455,2455,2455,2455,1
|
|
20240726,102100,250537220,2450,2450,2450,2450,0
|
|
20240726,102000,250537220,2450,2450,2450,2450,501
|
|
20240726,101900,249309770,2450,2450,2450,2450,0
|
|
20240726,101800,249309770,2450,2450,2450,2450,572
|
|
20240726,101700,247908370,2450,2450,2450,2450,5
|
|
20240726,101600,247896120,2440,2445,2445,2440,155
|
|
20240726,101500,247517150,2450,2450,2450,2450,0
|
|
20240726,101400,247517150,2450,2445,2450,2445,27
|
|
20240726,101300,247451005,2450,2450,2450,2450,0
|
|
20240726,101200,247451005,2450,2450,2450,2450,35
|
|
20240726,101100,247365255,2450,2450,2450,2450,1082
|
|
20240726,101000,244714355,2450,2450,2450,2450,0
|
|
20240726,100900,244714355,2450,2445,2450,2445,1327
|
|
20240726,100800,241463215,2445,2430,2445,2430,2373
|
|
20240726,100700,235684715,2430,2430,2435,2430,4663
|
|
20240726,100600,224350385,2430,2430,2430,2430,0
|
|
20240726,100500,224350385,2430,2420,2430,2420,1773
|
|
20240726,100400,220051630,2420,2420,2420,2420,21
|
|
20240726,100300,220000810,2420,2420,2420,2420,2
|
|
20240726,100200,219995970,2415,2415,2415,2415,0
|
|
20240726,100100,219995970,2415,2415,2415,2415,0
|
|
20240726,100000,219995970,2415,2415,2415,2415,31
|
|
20240726,095900,219921105,2415,2410,2415,2410,120
|
|
20240726,095800,219631805,2415,2415,2415,2415,27
|
|
20240726,095700,219566600,2415,2415,2415,2415,68
|
|
20240726,095600,219402380,2405,2405,2405,2405,13
|
|
20240726,095500,219371115,2415,2415,2415,2415,14
|
|
20240726,095400,219337305,2415,2415,2415,2415,0
|
|
20240726,095300,219337305,2415,2415,2415,2415,2
|
|
20240726,095200,219332475,2410,2410,2410,2410,0
|
|
20240726,095100,219332475,2410,2410,2410,2410,0
|
|
20240726,095000,219332475,2410,2410,2410,2410,0
|
|
20240726,094900,219332475,2410,2410,2410,2410,1
|
|
20240726,094800,219330065,2405,2405,2405,2405,510
|
|
20240726,094700,218103515,2395,2400,2400,2395,161
|
|
20240726,094600,217717890,2395,2400,2400,2395,1214
|
|
20240726,094500,214805290,2395,2395,2395,2395,0
|
|
20240726,094400,214805290,2395,2410,2410,2395,7322
|
|
20240726,094300,197232660,2410,2405,2410,2405,1606
|
|
20240726,094200,193370225,2405,2415,2415,2385,6134
|
|
20240726,094100,178654100,2415,2420,2420,2415,1000
|
|
20240726,094000,176238550,2425,2425,2425,2425,5
|
|
20240726,093900,176226425,2420,2425,2425,2420,501
|
|
20240726,093800,175014000,2420,2425,2425,2420,7
|
|
20240726,093700,174997050,2425,2425,2425,2425,15
|
|
20240726,093600,174960675,2425,2425,2425,2425,0
|
|
20240726,093500,174960675,2425,2420,2425,2420,2763
|
|
20240726,093400,168268705,2410,2410,2410,2410,0
|
|
20240726,093300,168268705,2410,2410,2410,2410,0
|
|
20240726,093200,168268705,2410,2410,2410,2410,0
|
|
20240726,093100,168268705,2410,2415,2415,2410,1001
|
|
20240726,093000,165855945,2420,2420,2420,2420,14
|
|
20240726,092900,165822065,2420,2415,2420,2415,416
|
|
20240726,092800,164817215,2420,2420,2420,2420,6
|
|
20240726,092700,164802695,2415,2415,2415,2415,0
|
|
20240726,092600,164802695,2415,2420,2420,2415,32
|
|
20240726,092500,164725315,2410,2410,2410,2410,20
|
|
20240726,092400,164677115,2405,2405,2410,2405,1257
|
|
20240726,092300,161654020,2405,2425,2430,2400,29127
|
|
20240726,092200,91496755,2425,2435,2435,2425,7252
|
|
20240726,092100,73893810,2440,2445,2445,2440,941
|
|
20240726,092000,71597245,2440,2435,2445,2435,6575
|
|
20240726,091900,55555760,2440,2450,2450,2440,10008
|
|
20240726,091800,31134505,2450,2450,2450,2450,101
|
|
20240726,091700,30887055,2450,2450,2450,2450,0
|
|
20240726,091600,30887055,2450,2450,2450,2450,108
|
|
20240726,091500,30622455,2445,2445,2445,2445,0
|
|
20240726,091400,30622455,2445,2445,2450,2445,6488
|
|
20240726,091300,14728910,2450,2455,2455,2450,2188
|
|
20240726,091200,9365495,2455,2450,2455,2450,1148
|
|
20240726,091100,6552215,2455,2455,2455,2455,911
|
|
20240726,091000,4315710,2455,2455,2455,2455,0
|
|
20240726,090900,4315710,2455,2455,2455,2455,0
|
|
20240726,090800,4315710,2455,2455,2455,2455,0
|
|
20240726,090700,4315710,2455,2455,2455,2455,50
|
|
20240726,090600,4192960,2465,2460,2465,2460,26
|
|
20240726,090500,4128875,2465,2465,2465,2465,1
|
|
20240726,090400,4126410,2470,2470,2470,2470,41
|
|
20240726,090300,4025140,2475,2475,2475,2475,0
|
|
20240726,090200,4025140,2475,2475,2475,2475,250
|
|
20240726,090100,3406390,2455,2455,2455,2455,4
|
|
20240726,090000,3396570,2475,2450,2475,2450,1386
|