640 lines
30 KiB
CSV
640 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240726,193700,567836085,4700,4700,4700,4700,3812
|
|
20240726,193600,567836085,4700,4700,4700,4700,0
|
|
20240726,193500,567836085,4700,4700,4700,4700,0
|
|
20240726,193400,567836085,4700,4700,4700,4700,0
|
|
20240726,193300,567836085,4700,4700,4700,4700,0
|
|
20240726,193200,567836085,4700,4700,4700,4700,0
|
|
20240726,193100,567836085,4700,4700,4700,4700,0
|
|
20240726,193000,567836085,4700,4700,4700,4700,0
|
|
20240726,192900,567836085,4700,4700,4700,4700,0
|
|
20240726,192800,567836085,4700,4700,4700,4700,0
|
|
20240726,192700,567836085,4700,4700,4700,4700,0
|
|
20240726,192600,567836085,4700,4700,4700,4700,0
|
|
20240726,192500,567836085,4700,4700,4700,4700,0
|
|
20240726,192400,567836085,4700,4700,4700,4700,0
|
|
20240726,192300,567836085,4700,4700,4700,4700,0
|
|
20240726,192200,567836085,4700,4700,4700,4700,0
|
|
20240726,192100,567836085,4700,4700,4700,4700,0
|
|
20240726,192000,567836085,4700,4700,4700,4700,0
|
|
20240726,191900,567836085,4700,4700,4700,4700,0
|
|
20240726,191800,567836085,4700,4700,4700,4700,0
|
|
20240726,191700,567836085,4700,4700,4700,4700,0
|
|
20240726,191600,567836085,4700,4700,4700,4700,0
|
|
20240726,191500,567836085,4700,4700,4700,4700,0
|
|
20240726,191400,567836085,4700,4700,4700,4700,0
|
|
20240726,191300,567836085,4700,4700,4700,4700,0
|
|
20240726,191200,567836085,4700,4700,4700,4700,0
|
|
20240726,191100,567836085,4700,4700,4700,4700,0
|
|
20240726,191000,567836085,4700,4700,4700,4700,0
|
|
20240726,190900,567836085,4700,4700,4700,4700,0
|
|
20240726,190800,567836085,4700,4700,4700,4700,0
|
|
20240726,190700,567836085,4700,4700,4700,4700,3812
|
|
20240726,190600,567836085,4700,4700,4700,4700,0
|
|
20240726,190500,567836085,4700,4700,4700,4700,0
|
|
20240726,190400,567836085,4700,4700,4700,4700,0
|
|
20240726,190300,567836085,4700,4700,4700,4700,0
|
|
20240726,190200,567836085,4700,4700,4700,4700,0
|
|
20240726,190100,567836085,4700,4700,4700,4700,0
|
|
20240726,190000,567836085,4700,4700,4700,4700,0
|
|
20240726,185900,567836085,4700,4700,4700,4700,0
|
|
20240726,185800,567836085,4700,4700,4700,4700,0
|
|
20240726,185700,567836085,4700,4700,4700,4700,0
|
|
20240726,185600,567836085,4700,4700,4700,4700,0
|
|
20240726,185500,567836085,4700,4700,4700,4700,0
|
|
20240726,185400,567836085,4700,4700,4700,4700,0
|
|
20240726,185300,567836085,4700,4700,4700,4700,0
|
|
20240726,185200,567836085,4700,4700,4700,4700,0
|
|
20240726,185100,567836085,4700,4700,4700,4700,0
|
|
20240726,185000,567836085,4700,4700,4700,4700,0
|
|
20240726,184900,567836085,4700,4700,4700,4700,0
|
|
20240726,184800,567836085,4700,4700,4700,4700,0
|
|
20240726,184700,567836085,4700,4700,4700,4700,0
|
|
20240726,184600,567836085,4700,4700,4700,4700,0
|
|
20240726,184500,567836085,4700,4700,4700,4700,0
|
|
20240726,184400,567836085,4700,4700,4700,4700,0
|
|
20240726,184300,567836085,4700,4700,4700,4700,0
|
|
20240726,184200,567836085,4700,4700,4700,4700,0
|
|
20240726,184100,567836085,4700,4700,4700,4700,0
|
|
20240726,184000,567836085,4700,4700,4700,4700,0
|
|
20240726,183900,567836085,4700,4700,4700,4700,0
|
|
20240726,183800,567836085,4700,4700,4700,4700,0
|
|
20240726,183700,567836085,4700,4700,4700,4700,3812
|
|
20240726,183600,567836085,4700,4700,4700,4700,0
|
|
20240726,183500,567836085,4700,4700,4700,4700,0
|
|
20240726,183400,567836085,4700,4700,4700,4700,0
|
|
20240726,183300,567836085,4700,4700,4700,4700,0
|
|
20240726,183200,567836085,4700,4700,4700,4700,0
|
|
20240726,183100,567836085,4700,4700,4700,4700,0
|
|
20240726,183000,567836085,4700,4700,4700,4700,0
|
|
20240726,182900,567836085,4700,4700,4700,4700,0
|
|
20240726,182800,567836085,4700,4700,4700,4700,0
|
|
20240726,182700,567836085,4700,4700,4700,4700,0
|
|
20240726,182600,567836085,4700,4700,4700,4700,0
|
|
20240726,182500,567836085,4700,4700,4700,4700,0
|
|
20240726,182400,567836085,4700,4700,4700,4700,0
|
|
20240726,182300,567836085,4700,4700,4700,4700,0
|
|
20240726,182200,567836085,4700,4700,4700,4700,0
|
|
20240726,182100,567836085,4700,4700,4700,4700,0
|
|
20240726,182000,567836085,4700,4700,4700,4700,0
|
|
20240726,181900,567836085,4700,4700,4700,4700,0
|
|
20240726,181800,567836085,4700,4700,4700,4700,0
|
|
20240726,181700,567836085,4700,4700,4700,4700,0
|
|
20240726,181600,567836085,4700,4700,4700,4700,0
|
|
20240726,181500,567836085,4700,4700,4700,4700,0
|
|
20240726,181400,567836085,4700,4700,4700,4700,0
|
|
20240726,181300,567836085,4700,4700,4700,4700,0
|
|
20240726,181200,567836085,4700,4700,4700,4700,0
|
|
20240726,181100,567836085,4700,4700,4700,4700,0
|
|
20240726,181000,567836085,4700,4700,4700,4700,0
|
|
20240726,180900,567836085,4700,4700,4700,4700,0
|
|
20240726,180800,567836085,4700,4700,4700,4700,0
|
|
20240726,180700,567836085,4700,4700,4700,4700,3812
|
|
20240726,180600,567836085,4700,4700,4700,4700,0
|
|
20240726,180500,567836085,4700,4700,4700,4700,0
|
|
20240726,180400,567836085,4700,4700,4700,4700,0
|
|
20240726,180300,567836085,4700,4700,4700,4700,0
|
|
20240726,180200,567836085,4700,4700,4700,4700,0
|
|
20240726,180100,567836085,4700,4700,4700,4700,0
|
|
20240726,180000,567836085,4700,4700,4700,4700,0
|
|
20240726,175900,567836085,4700,4700,4700,4700,0
|
|
20240726,175800,567836085,4700,4700,4700,4700,0
|
|
20240726,175700,567836085,4700,4700,4700,4700,0
|
|
20240726,175600,567836085,4700,4700,4700,4700,0
|
|
20240726,175500,567836085,4700,4700,4700,4700,0
|
|
20240726,175400,567836085,4700,4700,4700,4700,0
|
|
20240726,175300,567836085,4700,4700,4700,4700,0
|
|
20240726,175200,567836085,4700,4700,4700,4700,0
|
|
20240726,175100,567836085,4700,4700,4700,4700,0
|
|
20240726,175000,567836085,4700,4700,4700,4700,0
|
|
20240726,174900,567836085,4700,4700,4700,4700,0
|
|
20240726,174800,567836085,4700,4700,4700,4700,0
|
|
20240726,174700,567836085,4700,4700,4700,4700,0
|
|
20240726,174600,567836085,4700,4700,4700,4700,0
|
|
20240726,174500,567836085,4700,4700,4700,4700,0
|
|
20240726,174400,567836085,4700,4700,4700,4700,0
|
|
20240726,174300,567836085,4700,4700,4700,4700,0
|
|
20240726,174200,567836085,4700,4700,4700,4700,0
|
|
20240726,174100,567836085,4700,4700,4700,4700,0
|
|
20240726,174000,567836085,4700,4700,4700,4700,0
|
|
20240726,173900,567836085,4700,4700,4700,4700,0
|
|
20240726,173800,567836085,4700,4700,4700,4700,0
|
|
20240726,173700,567836085,4700,4700,4700,4700,3812
|
|
20240726,173600,567836085,4700,4700,4700,4700,0
|
|
20240726,173500,567836085,4700,4700,4700,4700,0
|
|
20240726,173400,567836085,4700,4700,4700,4700,0
|
|
20240726,173300,567836085,4700,4700,4700,4700,0
|
|
20240726,173200,567836085,4700,4700,4700,4700,0
|
|
20240726,173100,567836085,4700,4700,4700,4700,0
|
|
20240726,173000,567836085,4700,4700,4700,4700,0
|
|
20240726,172900,567836085,4700,4700,4700,4700,0
|
|
20240726,172800,567836085,4700,4700,4700,4700,0
|
|
20240726,172700,567836085,4700,4700,4700,4700,0
|
|
20240726,172600,567836085,4700,4700,4700,4700,0
|
|
20240726,172500,567836085,4700,4700,4700,4700,0
|
|
20240726,172400,567836085,4700,4700,4700,4700,0
|
|
20240726,172300,567836085,4700,4700,4700,4700,0
|
|
20240726,172200,567836085,4700,4700,4700,4700,0
|
|
20240726,172100,567836085,4700,4700,4700,4700,0
|
|
20240726,172000,567836085,4700,4700,4700,4700,0
|
|
20240726,171900,567836085,4700,4700,4700,4700,0
|
|
20240726,171800,567836085,4700,4700,4700,4700,0
|
|
20240726,171700,567836085,4700,4700,4700,4700,0
|
|
20240726,171600,567836085,4700,4700,4700,4700,0
|
|
20240726,171500,567836085,4700,4700,4700,4700,0
|
|
20240726,171400,567836085,4700,4700,4700,4700,0
|
|
20240726,171300,567836085,4700,4700,4700,4700,0
|
|
20240726,171200,567836085,4700,4700,4700,4700,0
|
|
20240726,171100,567836085,4700,4700,4700,4700,0
|
|
20240726,171000,567836085,4700,4700,4700,4700,0
|
|
20240726,170900,567836085,4700,4700,4700,4700,0
|
|
20240726,170800,567836085,4700,4700,4700,4700,0
|
|
20240726,170700,567836085,4700,4700,4700,4700,3812
|
|
20240726,170600,567836085,4700,4700,4700,4700,0
|
|
20240726,170500,567836085,4700,4700,4700,4700,0
|
|
20240726,170400,567836085,4700,4700,4700,4700,0
|
|
20240726,170300,567836085,4700,4700,4700,4700,0
|
|
20240726,170200,567836085,4700,4700,4700,4700,0
|
|
20240726,170100,567836085,4700,4700,4700,4700,0
|
|
20240726,170000,567836085,4700,4700,4700,4700,0
|
|
20240726,165900,567836085,4700,4700,4700,4700,0
|
|
20240726,165800,567836085,4700,4700,4700,4700,0
|
|
20240726,165700,567836085,4700,4700,4700,4700,0
|
|
20240726,165600,567836085,4700,4700,4700,4700,0
|
|
20240726,165500,567836085,4700,4700,4700,4700,0
|
|
20240726,165400,567836085,4700,4700,4700,4700,0
|
|
20240726,165300,567836085,4700,4700,4700,4700,0
|
|
20240726,165200,567836085,4700,4700,4700,4700,0
|
|
20240726,165100,567836085,4700,4700,4700,4700,0
|
|
20240726,165000,567836085,4700,4700,4700,4700,0
|
|
20240726,164900,567836085,4700,4700,4700,4700,0
|
|
20240726,164800,567836085,4700,4700,4700,4700,0
|
|
20240726,164700,567836085,4700,4700,4700,4700,0
|
|
20240726,164600,567836085,4700,4700,4700,4700,0
|
|
20240726,164500,567836085,4700,4700,4700,4700,0
|
|
20240726,164400,567836085,4700,4700,4700,4700,0
|
|
20240726,164300,567836085,4700,4700,4700,4700,0
|
|
20240726,164200,567836085,4700,4700,4700,4700,0
|
|
20240726,164100,567836085,4700,4700,4700,4700,0
|
|
20240726,164000,567836085,4700,4700,4700,4700,0
|
|
20240726,163900,567836085,4700,4700,4700,4700,0
|
|
20240726,163800,567836085,4700,4700,4700,4700,0
|
|
20240726,163700,567836085,4700,4700,4700,4700,3812
|
|
20240726,163600,567836085,4700,4700,4700,4700,0
|
|
20240726,163500,567836085,4700,4700,4700,4700,0
|
|
20240726,163400,567836085,4700,4700,4700,4700,0
|
|
20240726,163300,567836085,4700,4700,4700,4700,0
|
|
20240726,163200,567836085,4700,4700,4700,4700,0
|
|
20240726,163100,567836085,4700,4700,4700,4700,0
|
|
20240726,163000,567836085,4700,4700,4700,4700,0
|
|
20240726,162900,567836085,4700,4700,4700,4700,0
|
|
20240726,162800,567836085,4700,4700,4700,4700,0
|
|
20240726,162700,567836085,4700,4700,4700,4700,0
|
|
20240726,162600,567836085,4700,4700,4700,4700,0
|
|
20240726,162500,567836085,4700,4700,4700,4700,0
|
|
20240726,162400,567836085,4700,4700,4700,4700,0
|
|
20240726,162300,567836085,4700,4700,4700,4700,0
|
|
20240726,162200,567836085,4700,4700,4700,4700,0
|
|
20240726,162100,567836085,4700,4700,4700,4700,0
|
|
20240726,162000,567836085,4700,4700,4700,4700,0
|
|
20240726,161900,567836085,4700,4700,4700,4700,0
|
|
20240726,161800,567836085,4700,4700,4700,4700,0
|
|
20240726,161700,567836085,4700,4700,4700,4700,0
|
|
20240726,161600,567836085,4700,4700,4700,4700,0
|
|
20240726,161500,567836085,4700,4700,4700,4700,0
|
|
20240726,161400,567836085,4700,4700,4700,4700,0
|
|
20240726,161300,567836085,4700,4700,4700,4700,0
|
|
20240726,161200,567836085,4700,4700,4700,4700,0
|
|
20240726,161100,567836085,4700,4700,4700,4700,0
|
|
20240726,161000,567836085,4700,4700,4700,4700,0
|
|
20240726,160900,567836085,4700,4700,4700,4700,0
|
|
20240726,160800,567836085,4700,4700,4700,4700,0
|
|
20240726,160700,567836085,4700,4700,4700,4700,3812
|
|
20240726,160600,567836085,4700,4700,4700,4700,0
|
|
20240726,160500,567836085,4700,4700,4700,4700,0
|
|
20240726,160400,567836085,4700,4700,4700,4700,0
|
|
20240726,160300,567836085,4700,4700,4700,4700,0
|
|
20240726,160200,567836085,4700,4700,4700,4700,0
|
|
20240726,160100,567836085,4700,4700,4700,4700,0
|
|
20240726,160000,567836085,4700,4700,4700,4700,0
|
|
20240726,155900,567836085,4700,4700,4700,4700,0
|
|
20240726,155800,567836085,4700,4700,4700,4700,0
|
|
20240726,155700,567836085,4700,4700,4700,4700,0
|
|
20240726,155600,567836085,4700,4700,4700,4700,0
|
|
20240726,155500,567836085,4700,4700,4700,4700,0
|
|
20240726,155400,567836085,4700,4700,4700,4700,0
|
|
20240726,155300,567836085,4700,4700,4700,4700,0
|
|
20240726,155200,567836085,4700,4700,4700,4700,0
|
|
20240726,155100,567836085,4700,4700,4700,4700,0
|
|
20240726,155000,567836085,4700,4700,4700,4700,0
|
|
20240726,154900,567836085,4700,4700,4700,4700,0
|
|
20240726,154800,567836085,4700,4700,4700,4700,0
|
|
20240726,154700,567836085,4700,4700,4700,4700,0
|
|
20240726,154600,567836085,4700,4700,4700,4700,0
|
|
20240726,154500,567836085,4700,4700,4700,4700,0
|
|
20240726,154400,567836085,4700,4700,4700,4700,0
|
|
20240726,154300,567836085,4700,4700,4700,4700,0
|
|
20240726,154200,567836085,4700,4700,4700,4700,0
|
|
20240726,154100,567836085,4700,4700,4700,4700,0
|
|
20240726,154000,567836085,4700,4700,4700,4700,0
|
|
20240726,153900,567836085,4700,4700,4700,4700,0
|
|
20240726,153800,567836085,4700,4700,4700,4700,0
|
|
20240726,153700,567836085,4700,4700,4700,4700,3812
|
|
20240726,153600,567836085,4700,4700,4700,4700,0
|
|
20240726,153500,567836085,4700,4700,4700,4700,0
|
|
20240726,153400,567836085,4700,4700,4700,4700,0
|
|
20240726,153300,567836085,4700,4700,4700,4700,0
|
|
20240726,153200,567836085,4700,4700,4700,4700,0
|
|
20240726,153100,567836085,4700,4700,4700,4700,0
|
|
20240726,153000,567836085,4700,4700,4700,4700,3812
|
|
20240726,152900,549919685,4700,4700,4700,4700,0
|
|
20240726,152800,549919685,4700,4700,4700,4700,0
|
|
20240726,152700,549919685,4700,4700,4700,4700,0
|
|
20240726,152600,549919685,4700,4700,4700,4700,0
|
|
20240726,152500,549919685,4700,4700,4700,4700,0
|
|
20240726,152400,549919685,4700,4700,4700,4700,0
|
|
20240726,152300,549919685,4700,4700,4700,4700,0
|
|
20240726,152200,549919685,4700,4700,4700,4700,0
|
|
20240726,152100,549919685,4700,4700,4700,4700,0
|
|
20240726,152000,549919685,4700,4700,4700,4700,0
|
|
20240726,151900,549919685,4700,4710,4710,4675,3531
|
|
20240726,151800,533369380,4710,4710,4710,4710,217
|
|
20240726,151700,532347310,4715,4715,4715,4715,0
|
|
20240726,151600,532347310,4715,4710,4715,4710,50
|
|
20240726,151500,532111785,4710,4685,4710,4685,438
|
|
20240726,151400,530051305,4710,4685,4710,4685,101
|
|
20240726,151300,529578095,4680,4705,4715,4680,201
|
|
20240726,151200,528633890,4675,4675,4700,4675,1307
|
|
20240726,151100,522498925,4675,4695,4700,4675,200
|
|
20240726,151000,521561525,4675,4705,4705,4670,5300
|
|
20240726,150900,496781030,4690,4690,4690,4690,100
|
|
20240726,150800,496312030,4685,4685,4685,4685,200
|
|
20240726,150700,495375030,4705,4690,4705,4680,2601
|
|
20240726,150600,483187325,4685,4690,4690,4685,696
|
|
20240726,150500,479923585,4695,4710,4710,4695,101
|
|
20240726,150400,479449375,4690,4695,4695,4690,221
|
|
20240726,150300,478412280,4695,4695,4695,4695,221
|
|
20240726,150200,477374685,4695,4695,4695,4695,210
|
|
20240726,150100,476388735,4695,4710,4710,4695,101
|
|
20240726,150000,475914525,4695,4710,4710,4695,202
|
|
20240726,145900,474966105,4695,4695,4695,4695,150
|
|
20240726,145800,474261855,4695,4690,4695,4690,207
|
|
20240726,145700,473290490,4690,4690,4690,4690,100
|
|
20240726,145600,472821490,4715,4690,4715,4690,201
|
|
20240726,145500,471878775,4690,4690,4690,4690,100
|
|
20240726,145400,471409775,4690,4690,4690,4690,200
|
|
20240726,145300,470471775,4690,4715,4715,4690,108
|
|
20240726,145200,469965055,4715,4690,4715,4690,301
|
|
20240726,145100,468553340,4690,4690,4690,4690,100
|
|
20240726,145000,468084340,4690,4690,4690,4690,200
|
|
20240726,144900,467146340,4720,4720,4720,4690,102
|
|
20240726,144800,466667900,4690,4690,4690,4690,200
|
|
20240726,144700,465729900,4690,4690,4690,4690,100
|
|
20240726,144600,465260900,4690,4690,4690,4690,200
|
|
20240726,144500,464322900,4690,4720,4720,4690,200
|
|
20240726,144400,463381900,4690,4690,4690,4690,200
|
|
20240726,144300,462443900,4690,4690,4690,4690,100
|
|
20240726,144200,461974900,4690,4690,4720,4690,201
|
|
20240726,144100,461032180,4690,4690,4690,4690,100
|
|
20240726,144000,460563180,4690,4695,4695,4690,200
|
|
20240726,143900,459624680,4695,4695,4695,4695,100
|
|
20240726,143800,459155180,4695,4695,4725,4695,303
|
|
20240726,143700,457729535,4720,4690,4720,4690,200
|
|
20240726,143600,456788535,4685,4685,4685,4685,200
|
|
20240726,143500,455851535,4690,4690,4690,4690,100
|
|
20240726,143400,455382535,4685,4690,4720,4685,701
|
|
20240726,143300,452097815,4685,4685,4685,4685,100
|
|
20240726,143200,451629315,4685,4685,4685,4685,200
|
|
20240726,143100,450692315,4720,4685,4720,4685,240
|
|
20240726,143000,449563015,4685,4685,4685,4685,200
|
|
20240726,142900,448626015,4720,4685,4720,4685,101
|
|
20240726,142800,448152795,4685,4685,4685,4685,300
|
|
20240726,142700,446747295,4685,4685,4685,4685,200
|
|
20240726,142600,445810295,4685,4685,4685,4685,100
|
|
20240726,142500,445341795,4685,4685,4685,4685,246
|
|
20240726,142400,444189285,4685,4685,4685,4685,100
|
|
20240726,142300,443720785,4685,4690,4690,4685,200
|
|
20240726,142200,442783285,4690,4720,4720,4690,101
|
|
20240726,142100,442309565,4685,4685,4685,4685,200
|
|
20240726,142000,441372565,4720,4690,4720,4690,109
|
|
20240726,141900,440861325,4690,4720,4720,4690,201
|
|
20240726,141800,439918605,4690,4690,4690,4690,100
|
|
20240726,141700,439449605,4695,4690,4720,4690,205
|
|
20240726,141600,438487520,4715,4685,4715,4685,101
|
|
20240726,141500,438014305,4685,4690,4695,4685,388
|
|
20240726,141400,436195225,4690,4695,4695,4690,539
|
|
20240726,141300,433665175,4700,4700,4700,4700,160
|
|
20240726,141200,432913175,4700,4700,4700,4700,100
|
|
20240726,141100,432443175,4700,4700,4700,4700,200
|
|
20240726,141000,431503175,4705,4705,4705,4705,64
|
|
20240726,140900,431202055,4705,4705,4705,4705,200
|
|
20240726,140800,430261055,4705,4705,4705,4705,100
|
|
20240726,140700,429790555,4705,4710,4710,4705,50
|
|
20240726,140600,429555165,4715,4715,4715,4715,0
|
|
20240726,140500,429555165,4715,4715,4715,4715,404
|
|
20240726,140400,427650305,4715,4715,4715,4715,171
|
|
20240726,140300,426844040,4715,4715,4715,4715,0
|
|
20240726,140200,426844040,4715,4715,4715,4715,0
|
|
20240726,140100,426844040,4715,4715,4715,4715,18
|
|
20240726,140000,426759170,4715,4715,4715,4715,19
|
|
20240726,135900,426669585,4720,4720,4720,4720,333
|
|
20240726,135800,425097825,4725,4725,4725,4725,24
|
|
20240726,135700,424984425,4725,4725,4725,4725,18
|
|
20240726,135600,424899375,4725,4725,4725,4725,0
|
|
20240726,135500,424899375,4725,4725,4725,4725,19
|
|
20240726,135400,424809600,4720,4725,4725,4720,63
|
|
20240726,135300,424512075,4725,4725,4725,4725,0
|
|
20240726,135200,424512075,4725,4725,4725,4725,18
|
|
20240726,135100,424427025,4730,4725,4730,4725,82
|
|
20240726,135000,424039260,4735,4720,4735,4720,641
|
|
20240726,134900,421006240,4725,4725,4725,4725,0
|
|
20240726,134800,421006240,4725,4720,4730,4720,118
|
|
20240726,134700,420448730,4740,4740,4740,4740,0
|
|
20240726,134600,420448730,4740,4740,4740,4740,0
|
|
20240726,134500,420448730,4740,4740,4740,4740,0
|
|
20240726,134400,420448730,4740,4740,4740,4740,0
|
|
20240726,134300,420448730,4740,4740,4740,4740,114
|
|
20240726,134200,419908370,4740,4715,4740,4715,441
|
|
20240726,134100,417825440,4715,4715,4715,4715,0
|
|
20240726,134000,417825440,4715,4720,4720,4715,169
|
|
20240726,133900,417027855,4720,4720,4720,4720,18
|
|
20240726,133800,416942895,4725,4725,4725,4725,0
|
|
20240726,133700,416942895,4725,4725,4725,4725,105
|
|
20240726,133600,416446770,4720,4720,4720,4720,18
|
|
20240726,133500,416361810,4720,4720,4720,4720,8
|
|
20240726,133400,416324050,4720,4720,4720,4720,38
|
|
20240726,133300,416144690,4720,4720,4720,4720,55
|
|
20240726,133200,415885090,4725,4725,4725,4725,0
|
|
20240726,133100,415885090,4725,4730,4730,4725,57
|
|
20240726,133000,415615675,4735,4735,4735,4735,53
|
|
20240726,132900,415364720,4750,4750,4750,4750,0
|
|
20240726,132800,415364720,4750,4750,4750,4750,2
|
|
20240726,132700,415355220,4750,4750,4750,4750,31
|
|
20240726,132600,415207970,4740,4740,4740,4740,20
|
|
20240726,132500,415113170,4755,4730,4755,4730,28
|
|
20240726,132400,414980480,4720,4700,4720,4700,57
|
|
20240726,132300,414711915,4700,4700,4700,4700,0
|
|
20240726,132200,414711915,4700,4700,4700,4700,18
|
|
20240726,132100,414627315,4700,4705,4705,4700,787
|
|
20240726,132000,410927220,4705,4705,4705,4705,8
|
|
20240726,131900,410889580,4705,4705,4705,4705,18
|
|
20240726,131800,410804890,4700,4725,4740,4700,960
|
|
20240726,131700,406280900,4725,4730,4730,4725,400
|
|
20240726,131600,404390800,4730,4730,4730,4730,18
|
|
20240726,131500,404305660,4755,4740,4755,4730,2169
|
|
20240726,131400,394042665,4775,4770,4775,4700,9379
|
|
20240726,131300,349604845,4770,4770,4770,4770,19
|
|
20240726,131200,349514215,4770,4770,4770,4770,153
|
|
20240726,131100,348784405,4770,4770,4770,4770,0
|
|
20240726,131000,348784405,4770,4775,4775,4770,116
|
|
20240726,130900,348230860,4780,4780,4780,4780,30
|
|
20240726,130800,348087460,4785,4785,4785,4785,3
|
|
20240726,130700,348073105,4785,4785,4785,4785,592
|
|
20240726,130600,345240385,4795,4795,4795,4795,0
|
|
20240726,130500,345240385,4795,4785,4795,4785,31
|
|
20240726,130400,345091915,4785,4785,4785,4785,50
|
|
20240726,130300,344852665,4785,4785,4785,4785,0
|
|
20240726,130200,344852665,4785,4785,4785,4785,56
|
|
20240726,130100,344584705,4785,4785,4785,4785,19
|
|
20240726,130000,344493790,4785,4785,4785,4785,18
|
|
20240726,125900,344407660,4785,4805,4810,4785,180
|
|
20240726,125800,343545385,4805,4805,4805,4805,50
|
|
20240726,125700,343305135,4805,4800,4805,4800,20
|
|
20240726,125600,343209125,4810,4810,4810,4810,0
|
|
20240726,125500,343209125,4810,4815,4815,4785,151
|
|
20240726,125400,342484435,4820,4815,4820,4815,20
|
|
20240726,125300,342388120,4815,4810,4815,4810,20
|
|
20240726,125200,342291910,4810,4810,4810,4810,0
|
|
20240726,125100,342291910,4810,4820,4820,4810,80
|
|
20240726,125000,341906960,4815,4800,4820,4800,128
|
|
20240726,124900,341290760,4825,4800,4825,4800,2450
|
|
20240726,124800,329489580,4795,4790,4795,4790,39
|
|
20240726,124700,329302670,4795,4795,4795,4795,0
|
|
20240726,124600,329302670,4795,4795,4795,4795,37
|
|
20240726,124500,329125255,4800,4800,4800,4800,0
|
|
20240726,124400,329125255,4800,4800,4800,4800,81
|
|
20240726,124300,328736455,4810,4800,4810,4800,200
|
|
20240726,124200,327774830,4810,4810,4810,4810,0
|
|
20240726,124100,327774830,4810,4810,4810,4810,0
|
|
20240726,124000,327774830,4810,4790,4810,4790,1100
|
|
20240726,123900,322488815,4800,4800,4800,4800,0
|
|
20240726,123800,322488815,4800,4800,4800,4800,0
|
|
20240726,123700,322488815,4800,4780,4800,4780,2400
|
|
20240726,123600,310976830,4770,4770,4770,4770,100
|
|
20240726,123500,310499830,4770,4770,4770,4770,8
|
|
20240726,123400,310461670,4790,4770,4790,4770,132
|
|
20240726,123300,309829770,4770,4765,4770,4765,20
|
|
20240726,123200,309734465,4765,4765,4765,4765,0
|
|
20240726,123100,309734465,4765,4765,4765,4765,18
|
|
20240726,123000,309648695,4765,4760,4765,4760,59
|
|
20240726,122900,309367655,4765,4765,4765,4765,428
|
|
20240726,122800,307328235,4760,4760,4760,4760,37
|
|
20240726,122700,307152115,4760,4760,4760,4760,38
|
|
20240726,122600,306971235,4760,4760,4760,4760,0
|
|
20240726,122500,306971235,4760,4760,4760,4760,18
|
|
20240726,122400,306885555,4760,4760,4760,4760,19
|
|
20240726,122300,306795115,4760,4760,4760,4760,0
|
|
20240726,122200,306795115,4760,4765,4765,4760,629
|
|
20240726,122100,303798940,4765,4765,4765,4765,0
|
|
20240726,122000,303798940,4765,4765,4765,4765,8
|
|
20240726,121900,303760820,4765,4765,4765,4765,19
|
|
20240726,121800,303670285,4760,4755,4760,4755,36
|
|
20240726,121700,303499015,4760,4760,4760,4760,0
|
|
20240726,121600,303499015,4760,4760,4760,4760,19
|
|
20240726,121500,303408575,4760,4760,4760,4760,638
|
|
20240726,121400,300371695,4760,4760,4760,4760,0
|
|
20240726,121300,300371695,4760,4765,4765,4760,1156
|
|
20240726,121200,294864775,4770,4780,4780,4770,799
|
|
20240726,121100,291049125,4785,4785,4785,4785,18
|
|
20240726,121000,290962995,4780,4780,4780,4780,18
|
|
20240726,120900,290876955,4780,4780,4780,4780,0
|
|
20240726,120800,290876955,4780,4780,4780,4780,100
|
|
20240726,120700,290398955,4780,4790,4790,4780,205
|
|
20240726,120600,289418040,4790,4785,4790,4785,38
|
|
20240726,120500,289236115,4785,4785,4785,4785,7
|
|
20240726,120400,289202620,4790,4790,4790,4790,0
|
|
20240726,120300,289202620,4790,4785,4790,4785,444
|
|
20240726,120200,287075950,4790,4785,4790,4785,18
|
|
20240726,120100,286989770,4780,4785,4785,4780,329
|
|
20240726,120000,285417100,4785,4790,4790,4785,706
|
|
20240726,115900,282036430,4785,4785,4785,4785,0
|
|
20240726,115800,282036430,4785,4785,4785,4785,19
|
|
20240726,115700,281945515,4785,4785,4785,4785,536
|
|
20240726,115600,279380755,4790,4790,4790,4790,0
|
|
20240726,115500,279380755,4790,4790,4790,4790,0
|
|
20240726,115400,279380755,4790,4790,4790,4790,387
|
|
20240726,115300,277527025,4790,4790,4790,4790,20
|
|
20240726,115200,277431225,4795,4795,4795,4795,100
|
|
20240726,115100,276951725,4790,4790,4790,4790,19
|
|
20240726,115000,276860715,4790,4790,4790,4790,7
|
|
20240726,114900,276827185,4790,4790,4790,4790,18
|
|
20240726,114800,276740965,4790,4795,4795,4790,39
|
|
20240726,114700,276554050,4800,4790,4800,4790,78
|
|
20240726,114600,276179985,4785,4785,4785,4785,18
|
|
20240726,114500,276093855,4790,4790,4790,4790,0
|
|
20240726,114400,276093855,4790,4790,4790,4785,985
|
|
20240726,114300,271377670,4795,4795,4795,4795,20
|
|
20240726,114200,271281770,4790,4790,4790,4790,263
|
|
20240726,114100,270022000,4800,4795,4800,4795,31
|
|
20240726,114000,269873350,4795,4800,4800,4795,276
|
|
20240726,113900,268549780,4795,4800,4800,4795,368
|
|
20240726,113800,266783470,4785,4785,4785,4780,1079
|
|
20240726,113700,261620755,4790,4790,4790,4790,18
|
|
20240726,113600,261534535,4790,4790,4790,4790,181
|
|
20240726,113500,260667545,4800,4795,4800,4795,57
|
|
20240726,113400,260394115,4795,4795,4795,4795,19
|
|
20240726,113300,260303010,4805,4795,4805,4795,212
|
|
20240726,113200,259285825,4795,4795,4795,4795,713
|
|
20240726,113100,255866990,4790,4780,4790,4780,2422
|
|
20240726,113000,244274760,4775,4760,4775,4760,1706
|
|
20240726,112900,236144920,4765,4760,4765,4760,48
|
|
20240726,112800,235916290,4765,4765,4765,4765,93
|
|
20240726,112700,235473145,4760,4765,4765,4760,125
|
|
20240726,112600,234878020,4770,4770,4770,4770,0
|
|
20240726,112500,234878020,4770,4765,4770,4765,25
|
|
20240726,112400,234758805,4760,4765,4765,4760,30
|
|
20240726,112300,234615945,4775,4775,4775,4775,0
|
|
20240726,112200,234615945,4775,4775,4775,4775,0
|
|
20240726,112100,234615945,4775,4745,4775,4745,2114
|
|
20240726,112000,224537005,4740,4740,4740,4740,26
|
|
20240726,111900,224413765,4740,4740,4740,4740,0
|
|
20240726,111800,224413765,4740,4740,4740,4740,36
|
|
20240726,111700,224243125,4745,4745,4745,4745,0
|
|
20240726,111600,224243125,4745,4745,4745,4745,142
|
|
20240726,111500,223569335,4745,4745,4745,4745,19
|
|
20240726,111400,223479180,4750,4750,4750,4750,19
|
|
20240726,111300,223388930,4750,4750,4750,4750,0
|
|
20240726,111200,223388930,4750,4750,4750,4750,79
|
|
20240726,111100,223013680,4750,4750,4750,4750,18
|
|
20240726,111000,222928180,4750,4750,4750,4750,1402
|
|
20240726,110900,216268680,4750,4750,4750,4750,267
|
|
20240726,110800,215000430,4750,4750,4750,4750,1
|
|
20240726,110700,214995680,4755,4735,4755,4730,2330
|
|
20240726,110600,203917790,4740,4740,4740,4740,25
|
|
20240726,110500,203799290,4740,4740,4740,4740,46
|
|
20240726,110400,203581250,4740,4740,4740,4740,50
|
|
20240726,110300,203344250,4740,4745,4745,4740,24
|
|
20240726,110200,203230460,4745,4745,4745,4745,3
|
|
20240726,110100,203216225,4745,4745,4745,4745,13
|
|
20240726,110000,203154540,4745,4745,4750,4745,67
|
|
20240726,105900,202836475,4740,4740,4740,4740,100
|
|
20240726,105800,202362475,4730,4730,4730,4730,0
|
|
20240726,105700,202362475,4730,4730,4730,4730,40
|
|
20240726,105600,202173275,4735,4735,4735,4735,34
|
|
20240726,105500,202012285,4735,4735,4735,4735,0
|
|
20240726,105400,202012285,4735,4735,4735,4735,20
|
|
20240726,105300,201917585,4735,4735,4735,4735,705
|
|
20240726,105200,198579410,4735,4735,4735,4735,1
|
|
20240726,105100,198574675,4750,4750,4750,4750,0
|
|
20240726,105000,198574675,4750,4735,4750,4735,24
|
|
20240726,104900,198460780,4755,4755,4755,4755,0
|
|
20240726,104800,198460780,4755,4735,4755,4735,215
|
|
20240726,104700,197439425,4740,4740,4740,4740,36
|
|
20240726,104600,197268785,4745,4745,4745,4745,0
|
|
20240726,104500,197268785,4745,4745,4745,4745,0
|
|
20240726,104400,197268785,4745,4745,4745,4745,41
|
|
20240726,104300,197074240,4750,4765,4770,4750,142
|
|
20240726,104200,196397790,4745,4745,4745,4745,0
|
|
20240726,104100,196397790,4745,4765,4770,4745,41
|
|
20240726,104000,196202340,4770,4745,4770,4745,400
|
|
20240726,103900,194300865,4730,4740,4740,4730,1018
|
|
20240726,103800,189481300,4745,4745,4745,4745,6
|
|
20240726,103700,189452830,4750,4750,4750,4750,0
|
|
20240726,103600,189452830,4750,4740,4750,4740,585
|
|
20240726,103500,186678235,4735,4730,4735,4730,25
|
|
20240726,103400,186559895,4730,4730,4730,4730,50
|
|
20240726,103300,186323395,4735,4735,4735,4735,135
|
|
20240726,103200,185684170,4735,4720,4735,4720,89
|
|
20240726,103100,185263310,4725,4725,4725,4725,19
|
|
20240726,103000,185173535,4720,4720,4720,4720,0
|
|
20240726,102900,185173535,4720,4725,4725,4720,61
|
|
20240726,102800,184885610,4725,4725,4725,4725,40
|
|
20240726,102700,184696610,4740,4735,4740,4735,32
|
|
20240726,102600,184544940,4735,4735,4735,4735,25
|
|
20240726,102500,184426565,4740,4730,4740,4730,80
|
|
20240726,102400,184047725,4735,4735,4735,4735,627
|
|
20240726,102300,181078880,4735,4720,4735,4720,123
|
|
20240726,102200,180497270,4725,4725,4725,4725,14
|
|
20240726,102100,180431120,4730,4730,4730,4720,624
|
|
20240726,102000,177479740,4725,4720,4725,4720,126
|
|
20240726,101900,176884425,4720,4720,4720,4720,0
|
|
20240726,101800,176884425,4720,4720,4730,4720,1405
|
|
20240726,101700,170252615,4730,4735,4735,4730,7
|
|
20240726,101600,170219500,4720,4710,4720,4710,1285
|
|
20240726,101500,164154750,4710,4715,4715,4710,27
|
|
20240726,101400,164027515,4710,4710,4710,4710,18
|
|
20240726,101300,163942735,4715,4710,4715,4710,10
|
|
20240726,101200,163895600,4710,4700,4710,4695,35
|
|
20240726,101100,163731135,4695,4700,4700,4695,26
|
|
20240726,101000,163609025,4700,4710,4710,4700,509
|
|
20240726,100900,161214770,4705,4705,4705,4700,165
|
|
20240726,100800,160438540,4705,4695,4705,4695,190
|
|
20240726,100700,159546410,4695,4695,4695,4695,0
|
|
20240726,100600,159546410,4695,4695,4695,4695,19
|
|
20240726,100500,159457205,4695,4695,4695,4695,26
|
|
20240726,100400,159335135,4700,4700,4700,4700,15
|
|
20240726,100300,159264635,4695,4690,4695,4690,510
|
|
20240726,100200,156870235,4690,4690,4690,4690,9
|
|
20240726,100100,156828025,4695,4685,4695,4685,23
|
|
20240726,100000,156720075,4685,4690,4690,4685,35
|
|
20240726,095900,156556095,4690,4690,4690,4690,15
|
|
20240726,095800,156485745,4700,4700,4700,4700,0
|
|
20240726,095700,156485745,4700,4690,4700,4685,124
|
|
20240726,095600,155904435,4690,4690,4690,4690,0
|
|
20240726,095500,155904435,4690,4690,4690,4690,195
|
|
20240726,095400,154989885,4690,4690,4690,4690,33
|
|
20240726,095300,154835115,4695,4695,4695,4695,30
|
|
20240726,095200,154694265,4695,4695,4695,4695,0
|
|
20240726,095100,154694265,4695,4700,4700,4695,43
|
|
20240726,095000,154492350,4700,4700,4700,4700,12
|
|
20240726,094900,154435950,4710,4710,4710,4710,0
|
|
20240726,094800,154435950,4710,4710,4710,4710,0
|
|
20240726,094700,154435950,4710,4690,4710,4690,133
|
|
20240726,094600,153812160,4690,4685,4690,4685,88
|
|
20240726,094500,153399790,4680,4680,4680,4680,37
|
|
20240726,094400,153226630,4685,4685,4685,4680,202
|
|
20240726,094300,152280445,4685,4685,4685,4685,0
|
|
20240726,094200,152280445,4685,4690,4690,4685,78
|
|
20240726,094100,151914755,4690,4695,4695,4690,56
|
|
20240726,094000,151651925,4695,4695,4695,4695,0
|
|
20240726,093900,151651925,4695,4695,4695,4695,226
|
|
20240726,093800,150590855,4715,4715,4715,4715,0
|
|
20240726,093700,150590855,4715,4715,4715,4715,1
|
|
20240726,093600,150586140,4675,4670,4675,4670,3866
|
|
20240726,093500,132512650,4670,4665,4670,4665,32
|
|
20240726,093400,132363340,4670,4665,4670,4665,120
|
|
20240726,093300,131803040,4665,4670,4670,4665,162
|
|
20240726,093200,131046810,4660,4660,4665,4660,2135
|
|
20240726,093100,121097425,4660,4685,4685,4660,2292
|
|
20240726,093000,110393490,4690,4705,4705,4690,15
|
|
20240726,092900,110323080,4685,4685,4685,4685,18
|
|
20240726,092800,110238750,4680,4690,4690,4680,2312
|
|
20240726,092700,99403715,4690,4695,4695,4690,833
|
|
20240726,092600,95496885,4700,4700,4700,4700,0
|
|
20240726,092500,95496885,4700,4700,4700,4700,986
|
|
20240726,092400,90862685,4700,4700,4700,4700,29
|
|
20240726,092300,90726385,4735,4730,4735,4730,81
|
|
20240726,092200,90342900,4730,4700,4730,4700,110
|
|
20240726,092100,89824000,4690,4695,4695,4690,1578
|
|
20240726,092000,82415340,4695,4695,4695,4695,26
|
|
20240726,091900,82293270,4700,4695,4700,4695,902
|
|
20240726,091800,78053960,4690,4690,4700,4690,476
|
|
20240726,091700,75817600,4695,4685,4695,4685,149
|
|
20240726,091600,75119045,4685,4695,4695,4685,3243
|
|
20240726,091500,59893745,4695,4705,4715,4695,1125
|
|
20240726,091400,54608310,4715,4720,4720,4705,24
|
|
20240726,091300,54495290,4695,4695,4715,4695,4918
|
|
20240726,091200,31402375,4690,4690,4690,4690,15
|
|
20240726,091100,31332025,4720,4720,4720,4710,215
|
|
20240726,091000,30318705,4715,4710,4715,4710,2654
|
|
20240726,090900,17818265,4720,4710,4720,4710,133
|
|
20240726,090800,17191505,4705,4700,4710,4685,147
|
|
20240726,090700,16500545,4700,4700,4700,4700,11
|
|
20240726,090600,16448845,4705,4680,4705,4680,444
|
|
20240726,090500,14367145,4680,4685,4690,4680,699
|
|
20240726,090400,11091915,4685,4690,4690,4685,356
|
|
20240726,090300,9422380,4690,4695,4695,4690,1000
|
|
20240726,090200,4729190,4690,4690,4690,4690,19
|
|
20240726,090100,4640080,4680,4680,4680,4680,0
|
|
20240726,090000,4640080,4680,4720,4720,4680,989
|