587 lines
28 KiB
CSV
587 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240726,184400,1114932045,4570,4570,4570,4570,2410
|
|
20240726,184300,1114932045,4570,4570,4570,4570,0
|
|
20240726,184200,1114932045,4570,4570,4570,4570,0
|
|
20240726,184100,1114932045,4570,4570,4570,4570,0
|
|
20240726,184000,1114932045,4570,4570,4570,4570,0
|
|
20240726,183900,1114932045,4570,4570,4570,4570,0
|
|
20240726,183800,1114932045,4570,4570,4570,4570,0
|
|
20240726,183700,1114932045,4570,4570,4570,4570,0
|
|
20240726,183600,1114932045,4570,4570,4570,4570,0
|
|
20240726,183500,1114932045,4570,4570,4570,4570,0
|
|
20240726,183400,1114932045,4570,4570,4570,4570,0
|
|
20240726,183300,1114932045,4570,4570,4570,4570,0
|
|
20240726,183200,1114932045,4570,4570,4570,4570,0
|
|
20240726,183100,1114932045,4570,4570,4570,4570,0
|
|
20240726,183000,1114932045,4570,4570,4570,4570,0
|
|
20240726,182900,1114932045,4570,4570,4570,4570,0
|
|
20240726,182800,1114932045,4570,4570,4570,4570,0
|
|
20240726,182700,1114932045,4570,4570,4570,4570,0
|
|
20240726,182600,1114932045,4570,4570,4570,4570,0
|
|
20240726,182500,1114932045,4570,4570,4570,4570,0
|
|
20240726,182400,1114932045,4570,4570,4570,4570,0
|
|
20240726,182300,1114932045,4570,4570,4570,4570,0
|
|
20240726,182200,1114932045,4570,4570,4570,4570,0
|
|
20240726,182100,1114932045,4570,4570,4570,4570,0
|
|
20240726,182000,1114932045,4570,4570,4570,4570,0
|
|
20240726,181900,1114932045,4570,4570,4570,4570,0
|
|
20240726,181800,1114932045,4570,4570,4570,4570,0
|
|
20240726,181700,1114932045,4570,4570,4570,4570,0
|
|
20240726,181600,1114932045,4570,4570,4570,4570,0
|
|
20240726,181500,1114932045,4570,4570,4570,4570,0
|
|
20240726,181400,1114932045,4570,4570,4570,4570,2410
|
|
20240726,181300,1114932045,4570,4570,4570,4570,0
|
|
20240726,181200,1114932045,4570,4570,4570,4570,0
|
|
20240726,181100,1114932045,4570,4570,4570,4570,0
|
|
20240726,181000,1114932045,4570,4570,4570,4570,0
|
|
20240726,180900,1114932045,4570,4570,4570,4570,0
|
|
20240726,180800,1114932045,4570,4570,4570,4570,0
|
|
20240726,180700,1114932045,4570,4570,4570,4570,0
|
|
20240726,180600,1114932045,4570,4570,4570,4570,0
|
|
20240726,180500,1114932045,4570,4570,4570,4570,0
|
|
20240726,180400,1114932045,4570,4570,4570,4570,0
|
|
20240726,180300,1114932045,4570,4570,4570,4570,0
|
|
20240726,180200,1114932045,4570,4570,4570,4570,0
|
|
20240726,180100,1114932045,4570,4570,4570,4570,0
|
|
20240726,180000,1114932045,4570,4570,4570,4570,0
|
|
20240726,175900,1114932045,4570,4570,4570,4570,0
|
|
20240726,175800,1114932045,4570,4570,4570,4570,0
|
|
20240726,175700,1114932045,4570,4570,4570,4570,0
|
|
20240726,175600,1114932045,4570,4570,4570,4570,0
|
|
20240726,175500,1114932045,4570,4570,4570,4570,0
|
|
20240726,175400,1114932045,4570,4570,4570,4570,0
|
|
20240726,175300,1114932045,4570,4570,4570,4570,0
|
|
20240726,175200,1114932045,4570,4570,4570,4570,0
|
|
20240726,175100,1114932045,4570,4570,4570,4570,0
|
|
20240726,175000,1114932045,4570,4570,4570,4570,0
|
|
20240726,174900,1114932045,4570,4570,4570,4570,0
|
|
20240726,174800,1114932045,4570,4570,4570,4570,0
|
|
20240726,174700,1114932045,4570,4570,4570,4570,0
|
|
20240726,174600,1114932045,4570,4570,4570,4570,0
|
|
20240726,174500,1114932045,4570,4570,4570,4570,0
|
|
20240726,174400,1114932045,4570,4570,4570,4570,2410
|
|
20240726,174300,1114932045,4570,4570,4570,4570,0
|
|
20240726,174200,1114932045,4570,4570,4570,4570,0
|
|
20240726,174100,1114932045,4570,4570,4570,4570,0
|
|
20240726,174000,1114932045,4570,4570,4570,4570,0
|
|
20240726,173900,1114932045,4570,4570,4570,4570,0
|
|
20240726,173800,1114932045,4570,4570,4570,4570,0
|
|
20240726,173700,1114932045,4570,4570,4570,4570,0
|
|
20240726,173600,1114932045,4570,4570,4570,4570,0
|
|
20240726,173500,1114932045,4570,4570,4570,4570,0
|
|
20240726,173400,1114932045,4570,4570,4570,4570,0
|
|
20240726,173300,1114932045,4570,4570,4570,4570,0
|
|
20240726,173200,1114932045,4570,4570,4570,4570,0
|
|
20240726,173100,1114932045,4570,4570,4570,4570,0
|
|
20240726,173000,1114932045,4570,4570,4570,4570,0
|
|
20240726,172900,1114932045,4570,4570,4570,4570,0
|
|
20240726,172800,1114932045,4570,4570,4570,4570,0
|
|
20240726,172700,1114932045,4570,4570,4570,4570,0
|
|
20240726,172600,1114932045,4570,4570,4570,4570,0
|
|
20240726,172500,1114932045,4570,4570,4570,4570,0
|
|
20240726,172400,1114932045,4570,4570,4570,4570,0
|
|
20240726,172300,1114932045,4570,4570,4570,4570,0
|
|
20240726,172200,1114932045,4570,4570,4570,4570,0
|
|
20240726,172100,1114932045,4570,4570,4570,4570,0
|
|
20240726,172000,1114932045,4570,4570,4570,4570,0
|
|
20240726,171900,1114932045,4570,4570,4570,4570,0
|
|
20240726,171800,1114932045,4570,4570,4570,4570,0
|
|
20240726,171700,1114932045,4570,4570,4570,4570,0
|
|
20240726,171600,1114932045,4570,4570,4570,4570,0
|
|
20240726,171500,1114932045,4570,4570,4570,4570,0
|
|
20240726,171400,1114932045,4570,4570,4570,4570,2410
|
|
20240726,171300,1114932045,4570,4570,4570,4570,0
|
|
20240726,171200,1114932045,4570,4570,4570,4570,0
|
|
20240726,171100,1114932045,4570,4570,4570,4570,0
|
|
20240726,171000,1114932045,4570,4570,4570,4570,0
|
|
20240726,170900,1114932045,4570,4570,4570,4570,0
|
|
20240726,170800,1114932045,4570,4570,4570,4570,0
|
|
20240726,170700,1114932045,4570,4570,4570,4570,0
|
|
20240726,170600,1114932045,4570,4570,4570,4570,0
|
|
20240726,170500,1114932045,4570,4570,4570,4570,0
|
|
20240726,170400,1114932045,4570,4570,4570,4570,0
|
|
20240726,170300,1114932045,4570,4570,4570,4570,0
|
|
20240726,170200,1114932045,4570,4570,4570,4570,0
|
|
20240726,170100,1114932045,4570,4570,4570,4570,0
|
|
20240726,170000,1114932045,4570,4570,4570,4570,0
|
|
20240726,165900,1114932045,4570,4570,4570,4570,0
|
|
20240726,165800,1114932045,4570,4570,4570,4570,0
|
|
20240726,165700,1114932045,4570,4570,4570,4570,0
|
|
20240726,165600,1114932045,4570,4570,4570,4570,0
|
|
20240726,165500,1114932045,4570,4570,4570,4570,0
|
|
20240726,165400,1114932045,4570,4570,4570,4570,0
|
|
20240726,165300,1114932045,4570,4570,4570,4570,0
|
|
20240726,165200,1114932045,4570,4570,4570,4570,0
|
|
20240726,165100,1114932045,4570,4570,4570,4570,0
|
|
20240726,165000,1114932045,4570,4570,4570,4570,0
|
|
20240726,164900,1114932045,4570,4570,4570,4570,0
|
|
20240726,164800,1114932045,4570,4570,4570,4570,0
|
|
20240726,164700,1114932045,4570,4570,4570,4570,0
|
|
20240726,164600,1114932045,4570,4570,4570,4570,0
|
|
20240726,164500,1114932045,4570,4570,4570,4570,0
|
|
20240726,164400,1114932045,4570,4570,4570,4570,2410
|
|
20240726,164300,1114932045,4570,4570,4570,4570,0
|
|
20240726,164200,1114932045,4570,4570,4570,4570,0
|
|
20240726,164100,1114932045,4570,4570,4570,4570,0
|
|
20240726,164000,1114932045,4570,4570,4570,4570,0
|
|
20240726,163900,1114932045,4570,4570,4570,4570,0
|
|
20240726,163800,1114932045,4570,4570,4570,4570,0
|
|
20240726,163700,1114932045,4570,4570,4570,4570,0
|
|
20240726,163600,1114932045,4570,4570,4570,4570,0
|
|
20240726,163500,1114932045,4570,4570,4570,4570,0
|
|
20240726,163400,1114932045,4570,4570,4570,4570,0
|
|
20240726,163300,1114932045,4570,4570,4570,4570,0
|
|
20240726,163200,1114932045,4570,4570,4570,4570,0
|
|
20240726,163100,1114932045,4570,4570,4570,4570,0
|
|
20240726,163000,1114932045,4570,4570,4570,4570,0
|
|
20240726,162900,1114932045,4570,4570,4570,4570,0
|
|
20240726,162800,1114932045,4570,4570,4570,4570,0
|
|
20240726,162700,1114932045,4570,4570,4570,4570,0
|
|
20240726,162600,1114932045,4570,4570,4570,4570,0
|
|
20240726,162500,1114932045,4570,4570,4570,4570,0
|
|
20240726,162400,1114932045,4570,4570,4570,4570,0
|
|
20240726,162300,1114932045,4570,4570,4570,4570,0
|
|
20240726,162200,1114932045,4570,4570,4570,4570,0
|
|
20240726,162100,1114932045,4570,4570,4570,4570,0
|
|
20240726,162000,1114932045,4570,4570,4570,4570,0
|
|
20240726,161900,1114932045,4570,4570,4570,4570,0
|
|
20240726,161800,1114932045,4570,4570,4570,4570,0
|
|
20240726,161700,1114932045,4570,4570,4570,4570,0
|
|
20240726,161600,1114932045,4570,4570,4570,4570,0
|
|
20240726,161500,1114932045,4570,4570,4570,4570,0
|
|
20240726,161400,1114932045,4570,4570,4570,4570,2410
|
|
20240726,161300,1114932045,4570,4570,4570,4570,0
|
|
20240726,161200,1114932045,4570,4570,4570,4570,0
|
|
20240726,161100,1114932045,4570,4570,4570,4570,0
|
|
20240726,161000,1114932045,4570,4570,4570,4570,0
|
|
20240726,160900,1114932045,4570,4570,4570,4570,0
|
|
20240726,160800,1114932045,4570,4570,4570,4570,0
|
|
20240726,160700,1114932045,4570,4570,4570,4570,0
|
|
20240726,160600,1114932045,4570,4570,4570,4570,0
|
|
20240726,160500,1114932045,4570,4570,4570,4570,0
|
|
20240726,160400,1114932045,4570,4570,4570,4570,0
|
|
20240726,160300,1114932045,4570,4570,4570,4570,0
|
|
20240726,160200,1114932045,4570,4570,4570,4570,0
|
|
20240726,160100,1114932045,4570,4570,4570,4570,0
|
|
20240726,160000,1114932045,4570,4570,4570,4570,0
|
|
20240726,155900,1114932045,4570,4570,4570,4570,0
|
|
20240726,155800,1114932045,4570,4570,4570,4570,0
|
|
20240726,155700,1114932045,4570,4570,4570,4570,0
|
|
20240726,155600,1114932045,4570,4570,4570,4570,0
|
|
20240726,155500,1114932045,4570,4570,4570,4570,0
|
|
20240726,155400,1114932045,4570,4570,4570,4570,0
|
|
20240726,155300,1114932045,4570,4570,4570,4570,0
|
|
20240726,155200,1114932045,4570,4570,4570,4570,0
|
|
20240726,155100,1114932045,4570,4570,4570,4570,0
|
|
20240726,155000,1114932045,4570,4570,4570,4570,0
|
|
20240726,154900,1114932045,4570,4570,4570,4570,0
|
|
20240726,154800,1114932045,4570,4570,4570,4570,0
|
|
20240726,154700,1114932045,4570,4570,4570,4570,0
|
|
20240726,154600,1114932045,4570,4570,4570,4570,0
|
|
20240726,154500,1114932045,4570,4570,4570,4570,0
|
|
20240726,154400,1114932045,4570,4570,4570,4570,2410
|
|
20240726,154300,1114932045,4570,4570,4570,4570,0
|
|
20240726,154200,1114932045,4570,4570,4570,4570,0
|
|
20240726,154100,1114932045,4570,4570,4570,4570,0
|
|
20240726,154000,1114932045,4570,4570,4570,4570,0
|
|
20240726,153900,1114932045,4570,4570,4570,4570,0
|
|
20240726,153800,1114932045,4570,4570,4570,4570,0
|
|
20240726,153700,1114932045,4570,4570,4570,4570,0
|
|
20240726,153600,1114932045,4570,4570,4570,4570,0
|
|
20240726,153500,1114932045,4570,4570,4570,4570,0
|
|
20240726,153400,1114932045,4570,4570,4570,4570,0
|
|
20240726,153300,1114932045,4570,4570,4570,4570,0
|
|
20240726,153200,1114932045,4570,4570,4570,4570,0
|
|
20240726,153100,1114932045,4570,4570,4570,4570,0
|
|
20240726,153000,1114932045,4570,4570,4570,4570,2410
|
|
20240726,152900,1103918345,4570,4570,4570,4570,0
|
|
20240726,152800,1103918345,4570,4570,4570,4570,0
|
|
20240726,152700,1103918345,4570,4570,4570,4570,0
|
|
20240726,152600,1103918345,4570,4570,4570,4570,0
|
|
20240726,152500,1103918345,4570,4570,4570,4570,0
|
|
20240726,152400,1103918345,4570,4570,4570,4570,0
|
|
20240726,152300,1103918345,4570,4570,4570,4570,0
|
|
20240726,152200,1103918345,4570,4570,4570,4570,0
|
|
20240726,152100,1103918345,4570,4570,4570,4570,0
|
|
20240726,152000,1103918345,4570,4570,4570,4570,0
|
|
20240726,151900,1103918345,4570,4565,4575,4565,1017
|
|
20240726,151800,1099268175,4565,4565,4565,4565,95
|
|
20240726,151700,1098834500,4555,4565,4565,4555,3200
|
|
20240726,151600,1084248300,4570,4570,4570,4570,160
|
|
20240726,151500,1083517100,4575,4570,4575,4570,1851
|
|
20240726,151400,1075058025,4570,4570,4570,4570,29
|
|
20240726,151300,1074925495,4565,4560,4565,4560,230
|
|
20240726,151200,1073876045,4565,4565,4565,4565,14
|
|
20240726,151100,1073812135,4565,4560,4565,4560,247
|
|
20240726,151000,1072685565,4560,4560,4560,4560,228
|
|
20240726,150900,1071645885,4555,4555,4555,4555,36
|
|
20240726,150800,1071481905,4550,4555,4555,4550,1258
|
|
20240726,150700,1065751735,4555,4555,4555,4555,550
|
|
20240726,150600,1063246485,4565,4565,4565,4560,489
|
|
20240726,150500,1061015085,4560,4565,4565,4560,312
|
|
20240726,150400,1059591865,4565,4565,4565,4565,515
|
|
20240726,150300,1057240890,4570,4575,4575,4570,1324
|
|
20240726,150200,1051187710,4575,4575,4575,4575,2
|
|
20240726,150100,1051178560,4575,4570,4575,4570,2113
|
|
20240726,150000,1041522145,4570,4575,4575,4570,1484
|
|
20240726,145900,1034735345,4575,4575,4575,4575,1220
|
|
20240726,145800,1029153845,4575,4580,4580,4575,14
|
|
20240726,145700,1029089770,4580,4580,4580,4580,929
|
|
20240726,145600,1024834950,4580,4580,4580,4580,0
|
|
20240726,145500,1024834950,4580,4580,4580,4580,160
|
|
20240726,145400,1024102150,4580,4575,4580,4570,603
|
|
20240726,145300,1021340490,4575,4575,4575,4575,0
|
|
20240726,145200,1021340490,4575,4575,4575,4570,3237
|
|
20240726,145100,1006545895,4575,4575,4575,4575,0
|
|
20240726,145000,1006545895,4575,4580,4580,4570,553
|
|
20240726,144900,1004017440,4580,4580,4580,4575,3487
|
|
20240726,144800,988054370,4580,4580,4580,4580,38
|
|
20240726,144700,987880330,4580,4580,4580,4580,41
|
|
20240726,144600,987692550,4580,4580,4580,4575,1743
|
|
20240726,144500,979715640,4580,4575,4580,4575,2566
|
|
20240726,144400,967975940,4570,4570,4570,4570,135
|
|
20240726,144300,967358990,4570,4565,4570,4565,6995
|
|
20240726,144200,935415155,4570,4570,4570,4570,12
|
|
20240726,144100,935360315,4570,4570,4570,4570,330
|
|
20240726,144000,933852215,4565,4565,4565,4565,219
|
|
20240726,143900,932852480,4560,4560,4560,4560,0
|
|
20240726,143800,932852480,4560,4565,4570,4560,1345
|
|
20240726,143700,926708585,4565,4555,4565,4555,248
|
|
20240726,143600,925577585,4555,4565,4565,4555,393
|
|
20240726,143500,923787370,4560,4560,4560,4560,1
|
|
20240726,143400,923782810,4565,4565,4565,4565,0
|
|
20240726,143300,923782810,4565,4565,4565,4565,59
|
|
20240726,143200,923513475,4565,4560,4565,4560,150
|
|
20240726,143100,922828810,4565,4560,4565,4560,1200
|
|
20240726,143000,917350815,4565,4565,4565,4565,7
|
|
20240726,142900,917318860,4565,4565,4565,4565,0
|
|
20240726,142800,917318860,4565,4565,4565,4565,0
|
|
20240726,142700,917318860,4565,4565,4565,4565,2
|
|
20240726,142600,917309730,4560,4560,4560,4560,657
|
|
20240726,142500,914313810,4560,4550,4560,4550,26
|
|
20240726,142400,914195260,4550,4555,4555,4550,635
|
|
20240726,142300,911305850,4565,4560,4565,4560,26
|
|
20240726,142200,911187180,4560,4560,4560,4560,0
|
|
20240726,142100,911187180,4560,4560,4560,4560,39
|
|
20240726,142000,911009340,4560,4565,4565,4560,28
|
|
20240726,141900,910881530,4545,4560,4560,4545,154
|
|
20240726,141800,910181220,4560,4560,4560,4560,110
|
|
20240726,141700,909679620,4565,4565,4565,4565,25
|
|
20240726,141600,909565495,4565,4560,4570,4560,3696
|
|
20240726,141500,892698640,4555,4555,4555,4555,0
|
|
20240726,141400,892698640,4555,4555,4555,4555,1
|
|
20240726,141300,892694085,4545,4545,4545,4545,0
|
|
20240726,141200,892694085,4545,4560,4560,4545,1385
|
|
20240726,141100,886398890,4560,4560,4560,4560,0
|
|
20240726,141000,886398890,4560,4560,4560,4555,1004
|
|
20240726,140900,881820660,4560,4560,4560,4560,109
|
|
20240726,140800,881323620,4560,4555,4560,4555,260
|
|
20240726,140700,880138320,4555,4555,4555,4555,950
|
|
20240726,140600,875811070,4555,4555,4555,4555,2
|
|
20240726,140500,875801960,4555,4555,4555,4555,0
|
|
20240726,140400,875801960,4555,4555,4555,4555,0
|
|
20240726,140300,875801960,4555,4560,4560,4555,273
|
|
20240726,140200,874557445,4555,4560,4560,4555,26
|
|
20240726,140100,874438915,4560,4555,4560,4555,2177
|
|
20240726,140000,864513465,4555,4555,4555,4555,1332
|
|
20240726,135900,858446205,4555,4555,4555,4555,50
|
|
20240726,135800,858218455,4555,4555,4555,4555,134
|
|
20240726,135700,857608085,4555,4555,4555,4555,192
|
|
20240726,135600,856733525,4555,4555,4555,4555,201
|
|
20240726,135500,855817970,4555,4555,4555,4555,0
|
|
20240726,135400,855817970,4555,4550,4555,4550,389
|
|
20240726,135300,854047970,4550,4550,4550,4550,581
|
|
20240726,135200,851404420,4550,4550,4550,4550,0
|
|
20240726,135100,851404420,4550,4550,4550,4550,11
|
|
20240726,135000,851354370,4550,4550,4550,4545,1050
|
|
20240726,134900,846581870,4550,4550,4550,4550,244
|
|
20240726,134800,845471670,4550,4550,4550,4550,0
|
|
20240726,134700,845471670,4550,4550,4550,4550,0
|
|
20240726,134600,845471670,4550,4550,4550,4550,0
|
|
20240726,134500,845471670,4550,4550,4550,4550,117
|
|
20240726,134400,844939320,4545,4550,4550,4545,501
|
|
20240726,134300,842659775,4545,4545,4545,4545,0
|
|
20240726,134200,842659775,4545,4550,4550,4545,121
|
|
20240726,134100,842109480,4550,4550,4550,4550,30
|
|
20240726,134000,841972980,4550,4550,4550,4550,110
|
|
20240726,133900,841472480,4550,4550,4550,4550,2
|
|
20240726,133800,841463380,4550,4550,4550,4550,293
|
|
20240726,133700,840130230,4550,4550,4550,4550,7
|
|
20240726,133600,840098380,4545,4545,4545,4545,0
|
|
20240726,133500,840098380,4545,4550,4555,4545,400
|
|
20240726,133400,838278885,4545,4550,4550,4545,2126
|
|
20240726,133300,828605590,4550,4550,4550,4550,22
|
|
20240726,133200,828505490,4550,4550,4550,4550,0
|
|
20240726,133100,828505490,4550,4550,4550,4550,1000
|
|
20240726,133000,823955490,4550,4545,4550,4545,122
|
|
20240726,132900,823400975,4550,4540,4550,4540,786
|
|
20240726,132800,819825635,4550,4550,4550,4550,1911
|
|
20240726,132700,811130585,4545,4550,4550,4545,58
|
|
20240726,132600,810866970,4550,4550,4550,4550,3
|
|
20240726,132500,810853320,4545,4545,4545,4545,1733
|
|
20240726,132400,802976835,4545,4545,4545,4545,0
|
|
20240726,132300,802976835,4545,4545,4545,4545,0
|
|
20240726,132200,802976835,4545,4545,4545,4545,267
|
|
20240726,132100,801763320,4545,4545,4545,4545,173
|
|
20240726,132000,800977035,4545,4550,4550,4540,280
|
|
20240726,131900,799705435,4540,4550,4550,4540,2033
|
|
20240726,131800,790474115,4540,4545,4545,4540,2350
|
|
20240726,131700,779793480,4545,4545,4545,4545,1000
|
|
20240726,131600,775248480,4550,4550,4550,4550,2
|
|
20240726,131500,775239380,4550,4550,4550,4550,5
|
|
20240726,131400,775216630,4550,4550,4550,4550,1146
|
|
20240726,131300,770002330,4550,4545,4550,4545,436
|
|
20240726,131200,768019530,4550,4550,4550,4550,1
|
|
20240726,131100,768014980,4545,4545,4545,4540,608
|
|
20240726,131000,765251625,4545,4545,4545,4545,2083
|
|
20240726,130900,755784390,4550,4550,4550,4550,679
|
|
20240726,130800,752694940,4555,4550,4555,4550,200
|
|
20240726,130700,751784440,4555,4555,4555,4555,7
|
|
20240726,130600,751752555,4550,4555,4560,4550,1987
|
|
20240726,130500,742703140,4555,4555,4555,4555,400
|
|
20240726,130400,740881140,4555,4555,4555,4555,1000
|
|
20240726,130300,736326140,4550,4550,4550,4550,1746
|
|
20240726,130200,728381840,4550,4550,4550,4550,60
|
|
20240726,130100,728108840,4550,4550,4550,4550,0
|
|
20240726,130000,728108840,4550,4550,4550,4550,774
|
|
20240726,125900,724587140,4550,4550,4550,4550,0
|
|
20240726,125800,724587140,4550,4550,4550,4550,212
|
|
20240726,125700,723622540,4550,4550,4550,4550,0
|
|
20240726,125600,723622540,4550,4550,4550,4550,0
|
|
20240726,125500,723622540,4550,4550,4550,4550,0
|
|
20240726,125400,723622540,4550,4550,4550,4550,0
|
|
20240726,125300,723622540,4550,4545,4550,4545,52
|
|
20240726,125200,723386190,4550,4550,4550,4550,41
|
|
20240726,125100,723199640,4550,4545,4550,4545,46
|
|
20240726,125000,722990500,4545,4545,4545,4545,0
|
|
20240726,124900,722990500,4545,4550,4550,4545,2444
|
|
20240726,124800,711872800,4545,4545,4545,4545,1375
|
|
20240726,124700,705623425,4550,4550,4550,4550,249
|
|
20240726,124600,704490475,4550,4550,4550,4545,301
|
|
20240726,124500,703121425,4550,4550,4550,4550,50
|
|
20240726,124400,702893925,4545,4545,4545,4545,141
|
|
20240726,124300,702253080,4545,4545,4545,4545,40
|
|
20240726,124200,702071280,4545,4545,4545,4545,0
|
|
20240726,124100,702071280,4545,4545,4545,4545,61
|
|
20240726,124000,701794035,4540,4540,4540,4540,0
|
|
20240726,123900,701794035,4540,4540,4540,4540,0
|
|
20240726,123800,701794035,4540,4540,4540,4540,0
|
|
20240726,123700,701794035,4540,4540,4540,4540,0
|
|
20240726,123600,701794035,4540,4540,4540,4540,0
|
|
20240726,123500,701794035,4540,4540,4540,4540,0
|
|
20240726,123400,701794035,4540,4545,4545,4540,1000
|
|
20240726,123300,697253760,4550,4550,4550,4550,0
|
|
20240726,123200,697253760,4550,4550,4550,4550,52
|
|
20240726,123100,697017160,4550,4550,4550,4550,0
|
|
20240726,123000,697017160,4550,4550,4550,4550,0
|
|
20240726,122900,697017160,4550,4545,4550,4545,272
|
|
20240726,122800,695780670,4545,4545,4545,4545,1290
|
|
20240726,122700,689917620,4545,4545,4545,4545,0
|
|
20240726,122600,689917620,4545,4545,4545,4540,2109
|
|
20240726,122500,680337215,4545,4545,4545,4545,0
|
|
20240726,122400,680337215,4545,4545,4545,4545,2
|
|
20240726,122300,680328125,4550,4545,4550,4545,2
|
|
20240726,122200,680319030,4545,4545,4545,4545,134
|
|
20240726,122100,679710000,4545,4545,4545,4545,0
|
|
20240726,122000,679710000,4545,4540,4545,4540,92
|
|
20240726,121900,679292060,4545,4545,4545,4545,462
|
|
20240726,121800,677192270,4550,4550,4550,4550,100
|
|
20240726,121700,676737270,4550,4550,4550,4550,760
|
|
20240726,121600,673279270,4545,4545,4545,4545,0
|
|
20240726,121500,673279270,4545,4550,4550,4545,8
|
|
20240726,121400,673242885,4550,4550,4550,4550,200
|
|
20240726,121300,672332885,4545,4545,4545,4545,0
|
|
20240726,121200,672332885,4545,4540,4545,4540,704
|
|
20240726,121100,669136715,4540,4545,4545,4540,848
|
|
20240726,121000,665285545,4545,4545,4545,4545,276
|
|
20240726,120900,664031125,4545,4545,4545,4545,1
|
|
20240726,120800,664026580,4545,4550,4550,4545,729
|
|
20240726,120700,660710310,4550,4550,4550,4550,80
|
|
20240726,120600,660346310,4550,4550,4550,4550,1
|
|
20240726,120500,660341760,4545,4545,4545,4545,0
|
|
20240726,120400,660341760,4545,4545,4545,4545,250
|
|
20240726,120300,659205510,4545,4545,4545,4545,0
|
|
20240726,120200,659205510,4545,4545,4545,4545,0
|
|
20240726,120100,659205510,4545,4550,4550,4545,370
|
|
20240726,120000,657522360,4550,4550,4550,4550,209
|
|
20240726,115900,656571410,4550,4550,4550,4550,0
|
|
20240726,115800,656571410,4550,4550,4550,4550,0
|
|
20240726,115700,656571410,4550,4550,4550,4550,3
|
|
20240726,115600,656557760,4550,4550,4550,4550,531
|
|
20240726,115500,654141710,4550,4550,4550,4550,459
|
|
20240726,115400,652053260,4550,4550,4550,4550,0
|
|
20240726,115300,652053260,4550,4550,4550,4550,1030
|
|
20240726,115200,647366760,4550,4555,4555,4550,253
|
|
20240726,115100,646214500,4555,4555,4555,4555,3
|
|
20240726,115000,646200835,4555,4555,4555,4555,57
|
|
20240726,114900,645941200,4550,4550,4550,4550,5
|
|
20240726,114800,645918450,4550,4545,4550,4545,563
|
|
20240726,114700,643356825,4550,4550,4550,4550,200
|
|
20240726,114600,642446825,4550,4550,4550,4550,1454
|
|
20240726,114500,635831125,4550,4560,4560,4550,151
|
|
20240726,114400,635143075,4555,4555,4555,4555,349
|
|
20240726,114300,633553380,4555,4565,4565,4555,3645
|
|
20240726,114200,616934345,4565,4560,4565,4560,906
|
|
20240726,114100,612801605,4560,4560,4560,4555,2477
|
|
20240726,114000,601506545,4560,4560,4560,4560,350
|
|
20240726,113900,599910545,4560,4555,4560,4555,865
|
|
20240726,113800,595967685,4555,4545,4555,4545,24581
|
|
20240726,113700,484133090,4540,4540,4540,4540,1600
|
|
20240726,113600,476869090,4540,4540,4540,4540,1403
|
|
20240726,113500,470499470,4540,4540,4540,4540,10
|
|
20240726,113400,470454070,4540,4540,4540,4540,574
|
|
20240726,113300,467848110,4540,4535,4545,4535,4072
|
|
20240726,113200,449351420,4535,4535,4535,4530,666
|
|
20240726,113100,446333090,4535,4535,4535,4535,1042
|
|
20240726,113000,441607620,4535,4525,4535,4525,1075
|
|
20240726,112900,436737505,4510,4510,4510,4510,0
|
|
20240726,112800,436737505,4510,4510,4510,4510,0
|
|
20240726,112700,436737505,4510,4510,4510,4510,675
|
|
20240726,112600,433693255,4510,4520,4520,4510,3928
|
|
20240726,112500,415961725,4515,4515,4515,4515,170
|
|
20240726,112400,415194175,4515,4530,4530,4515,3342
|
|
20240726,112300,400095465,4535,4535,4535,4535,0
|
|
20240726,112200,400095465,4535,4535,4535,4535,0
|
|
20240726,112100,400095465,4535,4535,4535,4535,200
|
|
20240726,112000,399188465,4535,4535,4535,4535,90
|
|
20240726,111900,398780315,4530,4530,4530,4530,8
|
|
20240726,111800,398744075,4530,4535,4535,4530,501
|
|
20240726,111700,396474540,4535,4535,4535,4535,3
|
|
20240726,111600,396460935,4530,4530,4530,4530,17
|
|
20240726,111500,396383925,4535,4535,4535,4535,30
|
|
20240726,111400,396247875,4535,4530,4535,4530,39
|
|
20240726,111300,396071055,4530,4530,4530,4530,62
|
|
20240726,111200,395790195,4535,4535,4535,4535,3
|
|
20240726,111100,395776590,4535,4535,4535,4535,203
|
|
20240726,111000,394855985,4535,4535,4535,4535,62
|
|
20240726,110900,394574815,4535,4535,4535,4535,0
|
|
20240726,110800,394574815,4535,4535,4535,4530,1268
|
|
20240726,110700,388830200,4535,4535,4535,4535,5
|
|
20240726,110600,388807525,4535,4530,4535,4530,3
|
|
20240726,110500,388793930,4540,4540,4540,4540,0
|
|
20240726,110400,388793930,4540,4540,4540,4540,0
|
|
20240726,110300,388793930,4540,4540,4540,4535,1461
|
|
20240726,110200,382163780,4535,4535,4535,4535,2007
|
|
20240726,110100,373062035,4535,4530,4535,4530,186
|
|
20240726,110000,372218955,4530,4540,4540,4530,1435
|
|
20240726,105900,365707730,4540,4540,4540,4540,695
|
|
20240726,105800,362552430,4540,4540,4540,4540,2000
|
|
20240726,105700,353472430,4540,4535,4540,4535,250
|
|
20240726,105600,352337680,4535,4535,4535,4535,100
|
|
20240726,105500,351884180,4535,4530,4540,4530,1895
|
|
20240726,105400,343293720,4530,4525,4530,4525,2530
|
|
20240726,105300,331840470,4525,4525,4525,4525,30
|
|
20240726,105200,331704720,4525,4525,4525,4525,153
|
|
20240726,105100,331012395,4525,4520,4525,4520,820
|
|
20240726,105000,327305990,4530,4525,4530,4525,100
|
|
20240726,104900,326852995,4520,4520,4520,4520,1920
|
|
20240726,104800,318174595,4525,4520,4525,4520,211
|
|
20240726,104700,317220820,4520,4530,4530,4520,33
|
|
20240726,104600,317071620,4530,4530,4530,4530,0
|
|
20240726,104500,317071620,4530,4530,4530,4520,261
|
|
20240726,104400,315889890,4530,4525,4530,4525,500
|
|
20240726,104300,313625030,4525,4525,4525,4520,126
|
|
20240726,104200,313055005,4520,4520,4520,4520,2
|
|
20240726,104100,313045965,4530,4525,4530,4525,102
|
|
20240726,104000,312584410,4520,4520,4520,4520,1
|
|
20240726,103900,312579890,4530,4530,4530,4530,104
|
|
20240726,103800,312108770,4530,4530,4530,4530,61
|
|
20240726,103700,311832440,4520,4520,4520,4520,1
|
|
20240726,103600,311827920,4520,4515,4530,4515,10
|
|
20240726,103500,311782720,4515,4515,4515,4515,132
|
|
20240726,103400,311186740,4515,4525,4525,4515,51
|
|
20240726,103300,310955975,4525,4520,4525,4515,838
|
|
20240726,103200,307172345,4520,4520,4520,4520,1471
|
|
20240726,103100,300523425,4520,4520,4520,4520,14
|
|
20240726,103000,300460145,4525,4520,4525,4520,2
|
|
20240726,102900,300451100,4530,4530,4530,4530,145
|
|
20240726,102800,299794250,4520,4530,4530,4520,1140
|
|
20240726,102700,294635710,4525,4525,4525,4525,202
|
|
20240726,102600,293721660,4525,4525,4525,4525,50
|
|
20240726,102500,293495410,4525,4525,4525,4525,0
|
|
20240726,102400,293495410,4525,4525,4525,4525,1275
|
|
20240726,102300,287726035,4525,4525,4525,4525,59
|
|
20240726,102200,287459060,4520,4525,4525,4520,950
|
|
20240726,102100,283162810,4525,4525,4525,4525,400
|
|
20240726,102000,281352810,4530,4530,4530,4530,100
|
|
20240726,101900,280899810,4530,4525,4530,4525,6
|
|
20240726,101800,280872655,4525,4525,4525,4525,156
|
|
20240726,101700,280166755,4530,4530,4530,4530,0
|
|
20240726,101600,280166755,4530,4530,4530,4530,28
|
|
20240726,101500,280039915,4530,4530,4530,4530,21
|
|
20240726,101400,279944785,4530,4530,4530,4530,1
|
|
20240726,101300,279940255,4535,4535,4535,4535,1
|
|
20240726,101200,279935720,4535,4540,4540,4535,171
|
|
20240726,101100,279160200,4540,4535,4540,4535,654
|
|
20240726,101000,276192535,4540,4535,4540,4515,1562
|
|
20240726,100900,269113475,4535,4525,4535,4525,3391
|
|
20240726,100800,253747065,4520,4520,4520,4515,254
|
|
20240726,100700,252598995,4525,4525,4525,4525,501
|
|
20240726,100600,250331970,4525,4525,4525,4525,0
|
|
20240726,100500,250331970,4525,4525,4525,4520,237
|
|
20240726,100400,249260215,4525,4510,4525,4510,1087
|
|
20240726,100300,244350170,4505,4505,4505,4505,3
|
|
20240726,100200,244336655,4505,4505,4505,4505,1
|
|
20240726,100100,244332150,4510,4505,4510,4505,69
|
|
20240726,100000,244021210,4505,4505,4505,4505,2403
|
|
20240726,095900,233195695,4505,4510,4515,4505,1079
|
|
20240726,095800,228332070,4510,4510,4510,4510,101
|
|
20240726,095700,227876560,4510,4510,4510,4505,69
|
|
20240726,095600,227565610,4510,4510,4510,4505,15
|
|
20240726,095500,227498010,4510,4510,4510,4510,299
|
|
20240726,095400,226149520,4510,4515,4515,4510,465
|
|
20240726,095300,224052365,4515,4515,4515,4510,833
|
|
20240726,095200,220294890,4515,4510,4515,4510,196
|
|
20240726,095100,219410900,4510,4515,4515,4510,373
|
|
20240726,095000,217728660,4515,4510,4515,4505,503
|
|
20240726,094900,215461645,4515,4510,4515,4505,556
|
|
20240726,094800,212953590,4510,4510,4510,4510,37
|
|
20240726,094700,212786720,4510,4505,4510,4505,55
|
|
20240726,094600,212538725,4510,4510,4510,4510,0
|
|
20240726,094500,212538725,4510,4510,4510,4510,1
|
|
20240726,094400,212534215,4505,4505,4510,4505,333
|
|
20240726,094300,211034045,4510,4505,4510,4505,536
|
|
20240726,094200,208619360,4510,4510,4510,4510,10
|
|
20240726,094100,208574260,4505,4510,4510,4505,354
|
|
20240726,094000,206978970,4510,4510,4510,4505,209
|
|
20240726,093900,206036390,4500,4500,4500,4500,1028
|
|
20240726,093800,201410390,4500,4510,4510,4500,2590
|
|
20240726,093700,189743390,4510,4510,4510,4510,13
|
|
20240726,093600,189684760,4510,4505,4510,4500,1747
|
|
20240726,093500,181819520,4505,4505,4510,4505,234
|
|
20240726,093400,180765260,4505,4505,4505,4500,321
|
|
20240726,093300,179319160,4505,4505,4505,4505,101
|
|
20240726,093200,178864155,4505,4505,4505,4505,600
|
|
20240726,093100,176161155,4500,4500,4500,4500,100
|
|
20240726,093000,175711155,4500,4500,4500,4500,41
|
|
20240726,092900,175526655,4510,4510,4510,4510,0
|
|
20240726,092800,175526655,4510,4510,4510,4510,0
|
|
20240726,092700,175526655,4510,4520,4520,4485,3356
|
|
20240726,092600,160457740,4500,4520,4520,4500,701
|
|
20240726,092500,157302125,4520,4520,4520,4485,3199
|
|
20240726,092400,142940345,4495,4510,4510,4495,5000
|
|
20240726,092300,120450860,4510,4515,4530,4505,2048
|
|
20240726,092200,111217060,4515,4530,4530,4515,464
|
|
20240726,092100,109120660,4530,4530,4530,4530,4
|
|
20240726,092000,109102540,4530,4530,4535,4530,11
|
|
20240726,091900,109052670,4535,4535,4535,4535,688
|
|
20240726,091800,105932590,4515,4525,4525,4515,2206
|
|
20240726,091700,95969995,4520,4535,4535,4520,402
|
|
20240726,091600,94146940,4535,4525,4535,4515,797
|
|
20240726,091500,90539140,4525,4530,4535,4525,252
|
|
20240726,091400,89396830,4535,4535,4535,4520,830
|
|
20240726,091300,85644705,4535,4520,4535,4520,412
|
|
20240726,091200,83776740,4530,4520,4535,4520,853
|
|
20240726,091100,79914105,4525,4530,4530,4525,972
|
|
20240726,091000,75512715,4530,4520,4530,4520,472
|
|
20240726,090900,73377300,4520,4515,4520,4515,126
|
|
20240726,090800,72808280,4515,4515,4515,4515,52
|
|
20240726,090700,72573500,4515,4515,4515,4505,975
|
|
20240726,090600,68178385,4505,4510,4515,4505,1598
|
|
20240726,090500,60969540,4510,4510,4510,4505,671
|
|
20240726,090400,57943355,4510,4505,4510,4505,1127
|
|
20240726,090300,52860795,4505,4510,4510,4505,69
|
|
20240726,090200,52549935,4505,4515,4515,4500,7339
|
|
20240726,090100,19485230,4525,4525,4530,4525,21
|
|
20240726,090000,19390180,4535,4535,4535,4535,3626
|