634 lines
31 KiB
CSV
634 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240726,193100,6926470815,3495,3495,3495,3495,34783
|
|
20240726,193000,6926470815,3495,3495,3495,3495,0
|
|
20240726,192900,6926470815,3495,3495,3495,3495,0
|
|
20240726,192800,6926470815,3495,3495,3495,3495,0
|
|
20240726,192700,6926470815,3495,3495,3495,3495,0
|
|
20240726,192600,6926470815,3495,3495,3495,3495,0
|
|
20240726,192500,6926470815,3495,3495,3495,3495,0
|
|
20240726,192400,6926470815,3495,3495,3495,3495,0
|
|
20240726,192300,6926470815,3495,3495,3495,3495,0
|
|
20240726,192200,6926470815,3495,3495,3495,3495,0
|
|
20240726,192100,6926470815,3495,3495,3495,3495,0
|
|
20240726,192000,6926470815,3495,3495,3495,3495,0
|
|
20240726,191900,6926470815,3495,3495,3495,3495,0
|
|
20240726,191800,6926470815,3495,3495,3495,3495,0
|
|
20240726,191700,6926470815,3495,3495,3495,3495,0
|
|
20240726,191600,6926470815,3495,3495,3495,3495,0
|
|
20240726,191500,6926470815,3495,3495,3495,3495,0
|
|
20240726,191400,6926470815,3495,3495,3495,3495,0
|
|
20240726,191300,6926470815,3495,3495,3495,3495,0
|
|
20240726,191200,6926470815,3495,3495,3495,3495,0
|
|
20240726,191100,6926470815,3495,3495,3495,3495,0
|
|
20240726,191000,6926470815,3495,3495,3495,3495,0
|
|
20240726,190900,6926470815,3495,3495,3495,3495,0
|
|
20240726,190800,6926470815,3495,3495,3495,3495,0
|
|
20240726,190700,6926470815,3495,3495,3495,3495,0
|
|
20240726,190600,6926470815,3495,3495,3495,3495,0
|
|
20240726,190500,6926470815,3495,3495,3495,3495,0
|
|
20240726,190400,6926470815,3495,3495,3495,3495,0
|
|
20240726,190300,6926470815,3495,3495,3495,3495,0
|
|
20240726,190200,6926470815,3495,3495,3495,3495,0
|
|
20240726,190100,6926470815,3495,3495,3495,3495,34783
|
|
20240726,190000,6926470815,3495,3495,3495,3495,0
|
|
20240726,185900,6926470815,3495,3495,3495,3495,0
|
|
20240726,185800,6926470815,3495,3495,3495,3495,0
|
|
20240726,185700,6926470815,3495,3495,3495,3495,0
|
|
20240726,185600,6926470815,3495,3495,3495,3495,0
|
|
20240726,185500,6926470815,3495,3495,3495,3495,0
|
|
20240726,185400,6926470815,3495,3495,3495,3495,0
|
|
20240726,185300,6926470815,3495,3495,3495,3495,0
|
|
20240726,185200,6926470815,3495,3495,3495,3495,0
|
|
20240726,185100,6926470815,3495,3495,3495,3495,0
|
|
20240726,185000,6926470815,3495,3495,3495,3495,0
|
|
20240726,184900,6926470815,3495,3495,3495,3495,0
|
|
20240726,184800,6926470815,3495,3495,3495,3495,0
|
|
20240726,184700,6926470815,3495,3495,3495,3495,0
|
|
20240726,184600,6926470815,3495,3495,3495,3495,0
|
|
20240726,184500,6926470815,3495,3495,3495,3495,0
|
|
20240726,184400,6926470815,3495,3495,3495,3495,0
|
|
20240726,184300,6926470815,3495,3495,3495,3495,0
|
|
20240726,184200,6926470815,3495,3495,3495,3495,0
|
|
20240726,184100,6926470815,3495,3495,3495,3495,0
|
|
20240726,184000,6926470815,3495,3495,3495,3495,0
|
|
20240726,183900,6926470815,3495,3495,3495,3495,0
|
|
20240726,183800,6926470815,3495,3495,3495,3495,0
|
|
20240726,183700,6926470815,3495,3495,3495,3495,0
|
|
20240726,183600,6926470815,3495,3495,3495,3495,0
|
|
20240726,183500,6926470815,3495,3495,3495,3495,0
|
|
20240726,183400,6926470815,3495,3495,3495,3495,0
|
|
20240726,183300,6926470815,3495,3495,3495,3495,0
|
|
20240726,183200,6926470815,3495,3495,3495,3495,0
|
|
20240726,183100,6926470815,3495,3495,3495,3495,34783
|
|
20240726,183000,6926470815,3495,3495,3495,3495,0
|
|
20240726,182900,6926470815,3495,3495,3495,3495,0
|
|
20240726,182800,6926470815,3495,3495,3495,3495,0
|
|
20240726,182700,6926470815,3495,3495,3495,3495,0
|
|
20240726,182600,6926470815,3495,3495,3495,3495,0
|
|
20240726,182500,6926470815,3495,3495,3495,3495,0
|
|
20240726,182400,6926470815,3495,3495,3495,3495,0
|
|
20240726,182300,6926470815,3495,3495,3495,3495,0
|
|
20240726,182200,6926470815,3495,3495,3495,3495,0
|
|
20240726,182100,6926470815,3495,3495,3495,3495,0
|
|
20240726,182000,6926470815,3495,3495,3495,3495,0
|
|
20240726,181900,6926470815,3495,3495,3495,3495,0
|
|
20240726,181800,6926470815,3495,3495,3495,3495,0
|
|
20240726,181700,6926470815,3495,3495,3495,3495,0
|
|
20240726,181600,6926470815,3495,3495,3495,3495,0
|
|
20240726,181500,6926470815,3495,3495,3495,3495,0
|
|
20240726,181400,6926470815,3495,3495,3495,3495,0
|
|
20240726,181300,6926470815,3495,3495,3495,3495,0
|
|
20240726,181200,6926470815,3495,3495,3495,3495,0
|
|
20240726,181100,6926470815,3495,3495,3495,3495,0
|
|
20240726,181000,6926470815,3495,3495,3495,3495,0
|
|
20240726,180900,6926470815,3495,3495,3495,3495,0
|
|
20240726,180800,6926470815,3495,3495,3495,3495,0
|
|
20240726,180700,6926470815,3495,3495,3495,3495,0
|
|
20240726,180600,6926470815,3495,3495,3495,3495,0
|
|
20240726,180500,6926470815,3495,3495,3495,3495,0
|
|
20240726,180400,6926470815,3495,3495,3495,3495,0
|
|
20240726,180300,6926470815,3495,3495,3495,3495,0
|
|
20240726,180200,6926470815,3495,3495,3495,3495,0
|
|
20240726,180100,6926470815,3495,3495,3495,3495,34783
|
|
20240726,180000,6926470815,3495,3495,3495,3495,0
|
|
20240726,175900,6926470815,3495,3495,3495,3495,0
|
|
20240726,175800,6926470815,3495,3495,3495,3495,0
|
|
20240726,175700,6926470815,3495,3495,3495,3495,0
|
|
20240726,175600,6926470815,3495,3495,3495,3495,0
|
|
20240726,175500,6926470815,3495,3495,3495,3495,0
|
|
20240726,175400,6926470815,3495,3495,3495,3495,0
|
|
20240726,175300,6926470815,3495,3495,3495,3495,0
|
|
20240726,175200,6926470815,3495,3495,3495,3495,0
|
|
20240726,175100,6926470815,3495,3495,3495,3495,0
|
|
20240726,175000,6926470815,3495,3495,3495,3495,0
|
|
20240726,174900,6926470815,3495,3495,3495,3495,0
|
|
20240726,174800,6926470815,3495,3495,3495,3495,0
|
|
20240726,174700,6926470815,3495,3495,3495,3495,0
|
|
20240726,174600,6926470815,3495,3495,3495,3495,0
|
|
20240726,174500,6926470815,3495,3495,3495,3495,0
|
|
20240726,174400,6926470815,3495,3495,3495,3495,0
|
|
20240726,174300,6926470815,3495,3495,3495,3495,0
|
|
20240726,174200,6926470815,3495,3495,3495,3495,0
|
|
20240726,174100,6926470815,3495,3495,3495,3495,0
|
|
20240726,174000,6926470815,3495,3495,3495,3495,0
|
|
20240726,173900,6926470815,3495,3495,3495,3495,0
|
|
20240726,173800,6926470815,3495,3495,3495,3495,0
|
|
20240726,173700,6926470815,3495,3495,3495,3495,0
|
|
20240726,173600,6926470815,3495,3495,3495,3495,0
|
|
20240726,173500,6926470815,3495,3495,3495,3495,0
|
|
20240726,173400,6926470815,3495,3495,3495,3495,0
|
|
20240726,173300,6926470815,3495,3495,3495,3495,0
|
|
20240726,173200,6926470815,3495,3495,3495,3495,0
|
|
20240726,173100,6926470815,3495,3495,3495,3495,34783
|
|
20240726,173000,6926470815,3495,3495,3495,3495,0
|
|
20240726,172900,6926470815,3495,3495,3495,3495,0
|
|
20240726,172800,6926470815,3495,3495,3495,3495,0
|
|
20240726,172700,6926470815,3495,3495,3495,3495,0
|
|
20240726,172600,6926470815,3495,3495,3495,3495,0
|
|
20240726,172500,6926470815,3495,3495,3495,3495,0
|
|
20240726,172400,6926470815,3495,3495,3495,3495,0
|
|
20240726,172300,6926470815,3495,3495,3495,3495,0
|
|
20240726,172200,6926470815,3495,3495,3495,3495,0
|
|
20240726,172100,6926470815,3495,3495,3495,3495,0
|
|
20240726,172000,6926470815,3495,3495,3495,3495,0
|
|
20240726,171900,6926470815,3495,3495,3495,3495,0
|
|
20240726,171800,6926470815,3495,3495,3495,3495,0
|
|
20240726,171700,6926470815,3495,3495,3495,3495,0
|
|
20240726,171600,6926470815,3495,3495,3495,3495,0
|
|
20240726,171500,6926470815,3495,3495,3495,3495,0
|
|
20240726,171400,6926470815,3495,3495,3495,3495,0
|
|
20240726,171300,6926470815,3495,3495,3495,3495,0
|
|
20240726,171200,6926470815,3495,3495,3495,3495,0
|
|
20240726,171100,6926470815,3495,3495,3495,3495,0
|
|
20240726,171000,6926470815,3495,3495,3495,3495,0
|
|
20240726,170900,6926470815,3495,3495,3495,3495,0
|
|
20240726,170800,6926470815,3495,3495,3495,3495,0
|
|
20240726,170700,6926470815,3495,3495,3495,3495,0
|
|
20240726,170600,6926470815,3495,3495,3495,3495,0
|
|
20240726,170500,6926470815,3495,3495,3495,3495,0
|
|
20240726,170400,6926470815,3495,3495,3495,3495,0
|
|
20240726,170300,6926470815,3495,3495,3495,3495,0
|
|
20240726,170200,6926470815,3495,3495,3495,3495,0
|
|
20240726,170100,6926470815,3495,3495,3495,3495,34783
|
|
20240726,170000,6926470815,3495,3495,3495,3495,0
|
|
20240726,165900,6926470815,3495,3495,3495,3495,0
|
|
20240726,165800,6926470815,3495,3495,3495,3495,0
|
|
20240726,165700,6926470815,3495,3495,3495,3495,0
|
|
20240726,165600,6926470815,3495,3495,3495,3495,0
|
|
20240726,165500,6926470815,3495,3495,3495,3495,0
|
|
20240726,165400,6926470815,3495,3495,3495,3495,0
|
|
20240726,165300,6926470815,3495,3495,3495,3495,0
|
|
20240726,165200,6926470815,3495,3495,3495,3495,0
|
|
20240726,165100,6926470815,3495,3495,3495,3495,0
|
|
20240726,165000,6926470815,3495,3495,3495,3495,0
|
|
20240726,164900,6926470815,3495,3495,3495,3495,0
|
|
20240726,164800,6926470815,3495,3495,3495,3495,0
|
|
20240726,164700,6926470815,3495,3495,3495,3495,0
|
|
20240726,164600,6926470815,3495,3495,3495,3495,0
|
|
20240726,164500,6926470815,3495,3495,3495,3495,0
|
|
20240726,164400,6926470815,3495,3495,3495,3495,0
|
|
20240726,164300,6926470815,3495,3495,3495,3495,0
|
|
20240726,164200,6926470815,3495,3495,3495,3495,0
|
|
20240726,164100,6926470815,3495,3495,3495,3495,0
|
|
20240726,164000,6926470815,3495,3495,3495,3495,0
|
|
20240726,163900,6926470815,3495,3495,3495,3495,0
|
|
20240726,163800,6926470815,3495,3495,3495,3495,0
|
|
20240726,163700,6926470815,3495,3495,3495,3495,0
|
|
20240726,163600,6926470815,3495,3495,3495,3495,0
|
|
20240726,163500,6926470815,3495,3495,3495,3495,0
|
|
20240726,163400,6926470815,3495,3495,3495,3495,0
|
|
20240726,163300,6926470815,3495,3495,3495,3495,0
|
|
20240726,163200,6926470815,3495,3495,3495,3495,0
|
|
20240726,163100,6926470815,3495,3495,3495,3495,34783
|
|
20240726,163000,6926470815,3495,3495,3495,3495,0
|
|
20240726,162900,6926470815,3495,3495,3495,3495,0
|
|
20240726,162800,6926470815,3495,3495,3495,3495,0
|
|
20240726,162700,6926470815,3495,3495,3495,3495,0
|
|
20240726,162600,6926470815,3495,3495,3495,3495,0
|
|
20240726,162500,6926470815,3495,3495,3495,3495,0
|
|
20240726,162400,6926470815,3495,3495,3495,3495,0
|
|
20240726,162300,6926470815,3495,3495,3495,3495,0
|
|
20240726,162200,6926470815,3495,3495,3495,3495,0
|
|
20240726,162100,6926470815,3495,3495,3495,3495,0
|
|
20240726,162000,6926470815,3495,3495,3495,3495,0
|
|
20240726,161900,6926470815,3495,3495,3495,3495,0
|
|
20240726,161800,6926470815,3495,3495,3495,3495,0
|
|
20240726,161700,6926470815,3495,3495,3495,3495,0
|
|
20240726,161600,6926470815,3495,3495,3495,3495,0
|
|
20240726,161500,6926470815,3495,3495,3495,3495,0
|
|
20240726,161400,6926470815,3495,3495,3495,3495,0
|
|
20240726,161300,6926470815,3495,3495,3495,3495,0
|
|
20240726,161200,6926470815,3495,3495,3495,3495,0
|
|
20240726,161100,6926470815,3495,3495,3495,3495,0
|
|
20240726,161000,6926470815,3495,3495,3495,3495,0
|
|
20240726,160900,6926470815,3495,3495,3495,3495,0
|
|
20240726,160800,6926470815,3495,3495,3495,3495,0
|
|
20240726,160700,6926470815,3495,3495,3495,3495,0
|
|
20240726,160600,6926470815,3495,3495,3495,3495,0
|
|
20240726,160500,6926470815,3495,3495,3495,3495,0
|
|
20240726,160400,6926470815,3495,3495,3495,3495,0
|
|
20240726,160300,6926470815,3495,3495,3495,3495,0
|
|
20240726,160200,6926470815,3495,3495,3495,3495,0
|
|
20240726,160100,6926470815,3495,3495,3495,3495,34783
|
|
20240726,160000,6926470815,3495,3495,3495,3495,0
|
|
20240726,155900,6926470815,3495,3495,3495,3495,0
|
|
20240726,155800,6926470815,3495,3495,3495,3495,0
|
|
20240726,155700,6926470815,3495,3495,3495,3495,0
|
|
20240726,155600,6926470815,3495,3495,3495,3495,0
|
|
20240726,155500,6926470815,3495,3495,3495,3495,0
|
|
20240726,155400,6926470815,3495,3495,3495,3495,0
|
|
20240726,155300,6926470815,3495,3495,3495,3495,0
|
|
20240726,155200,6926470815,3495,3495,3495,3495,0
|
|
20240726,155100,6926470815,3495,3495,3495,3495,0
|
|
20240726,155000,6926470815,3495,3495,3495,3495,0
|
|
20240726,154900,6926470815,3495,3495,3495,3495,0
|
|
20240726,154800,6926470815,3495,3495,3495,3495,0
|
|
20240726,154700,6926470815,3495,3495,3495,3495,0
|
|
20240726,154600,6926470815,3495,3495,3495,3495,0
|
|
20240726,154500,6926470815,3495,3495,3495,3495,0
|
|
20240726,154400,6926470815,3495,3495,3495,3495,0
|
|
20240726,154300,6926470815,3495,3495,3495,3495,0
|
|
20240726,154200,6926470815,3495,3495,3495,3495,0
|
|
20240726,154100,6926470815,3495,3495,3495,3495,0
|
|
20240726,154000,6926470815,3495,3495,3495,3495,0
|
|
20240726,153900,6926470815,3495,3495,3495,3495,0
|
|
20240726,153800,6926470815,3495,3495,3495,3495,0
|
|
20240726,153700,6926470815,3495,3495,3495,3495,0
|
|
20240726,153600,6926470815,3495,3495,3495,3495,0
|
|
20240726,153500,6926470815,3495,3495,3495,3495,0
|
|
20240726,153400,6926470815,3495,3495,3495,3495,0
|
|
20240726,153300,6926470815,3495,3495,3495,3495,0
|
|
20240726,153200,6926470815,3495,3495,3495,3495,0
|
|
20240726,153100,6926470815,3495,3495,3495,3495,34783
|
|
20240726,153000,6926470815,3495,3495,3495,3495,34783
|
|
20240726,152900,6804904230,3480,3480,3480,3480,0
|
|
20240726,152800,6804904230,3480,3480,3480,3480,0
|
|
20240726,152700,6804904230,3480,3480,3480,3480,0
|
|
20240726,152600,6804904230,3480,3480,3480,3480,0
|
|
20240726,152500,6804904230,3480,3480,3480,3480,0
|
|
20240726,152400,6804904230,3480,3480,3480,3480,0
|
|
20240726,152300,6804904230,3480,3480,3480,3480,0
|
|
20240726,152200,6804904230,3480,3480,3480,3480,0
|
|
20240726,152100,6804904230,3480,3480,3480,3480,0
|
|
20240726,152000,6804904230,3480,3480,3480,3480,0
|
|
20240726,151900,6804904230,3480,3490,3490,3475,1121
|
|
20240726,151800,6801005160,3475,3485,3490,3475,5736
|
|
20240726,151700,6781024970,3480,3480,3480,3480,956
|
|
20240726,151600,6777698090,3480,3480,3480,3480,2083
|
|
20240726,151500,6770449250,3480,3480,3480,3480,3431
|
|
20240726,151400,6758509370,3480,3480,3480,3480,300
|
|
20240726,151300,6757465370,3470,3470,3480,3470,3264
|
|
20240726,151200,6746139270,3470,3465,3480,3465,1179
|
|
20240726,151100,6742043340,3465,3465,3465,3460,2739
|
|
20240726,151000,6732552830,3465,3470,3480,3465,5632
|
|
20240726,150900,6713012855,3470,3495,3495,3470,4627
|
|
20240726,150800,6696915250,3495,3495,3495,3490,4907
|
|
20240726,150700,6679779945,3495,3495,3495,3495,2810
|
|
20240726,150600,6669958995,3495,3495,3495,3485,1309
|
|
20240726,150500,6665385740,3495,3485,3495,3485,3360
|
|
20240726,150400,6653670840,3485,3475,3485,3475,16
|
|
20240726,150300,6653615120,3480,3470,3480,3465,5349
|
|
20240726,150200,6635015740,3475,3470,3475,3470,2124
|
|
20240726,150100,6627645020,3470,3470,3480,3470,439
|
|
20240726,150000,6626120850,3480,3485,3485,3465,5883
|
|
20240726,145900,6605724885,3485,3470,3485,3470,1330
|
|
20240726,145800,6601103150,3475,3480,3480,3475,6860
|
|
20240726,145700,6577253600,3485,3480,3485,3480,387
|
|
20240726,145600,6575905405,3485,3485,3485,3480,265
|
|
20240726,145500,6574981980,3485,3480,3485,3480,2161
|
|
20240726,145400,6567451700,3480,3480,3485,3480,1638
|
|
20240726,145300,6561744665,3485,3480,3485,3480,62
|
|
20240726,145200,6561528900,3485,3485,3485,3485,613
|
|
20240726,145100,6559392595,3480,3490,3490,3480,1005
|
|
20240726,145000,6555892765,3490,3490,3495,3490,2498
|
|
20240726,144900,6547169355,3490,3480,3490,3480,2485
|
|
20240726,144800,6538504725,3485,3485,3485,3485,0
|
|
20240726,144700,6538504725,3485,3485,3485,3485,1200
|
|
20240726,144600,6534322725,3490,3485,3490,3480,288
|
|
20240726,144500,6533318995,3490,3485,3490,3485,1002
|
|
20240726,144400,6529827020,3485,3485,3485,3485,279
|
|
20240726,144300,6528854705,3485,3485,3485,3485,279
|
|
20240726,144200,6527882390,3485,3485,3485,3480,167
|
|
20240726,144100,6527300425,3485,3485,3485,3480,60
|
|
20240726,144000,6527091580,3480,3480,3485,3480,594
|
|
20240726,143900,6525024455,3480,3480,3480,3480,664
|
|
20240726,143800,6522713735,3480,3480,3480,3475,2059
|
|
20240726,143700,6515553485,3470,3470,3470,3470,0
|
|
20240726,143600,6515553485,3470,3470,3470,3465,380
|
|
20240726,143500,6514235650,3480,3480,3480,3475,82
|
|
20240726,143400,6513950315,3480,3480,3480,3480,3
|
|
20240726,143300,6513939875,3480,3470,3480,3470,3939
|
|
20240726,143200,6500266020,3465,3465,3465,3465,80
|
|
20240726,143100,6499988820,3465,3465,3465,3465,100
|
|
20240726,143000,6499642320,3470,3460,3470,3460,668
|
|
20240726,142900,6497330065,3460,3460,3465,3460,1546
|
|
20240726,142800,6491980895,3465,3465,3465,3465,147
|
|
20240726,142700,6491471540,3465,3465,3465,3465,1850
|
|
20240726,142600,6485061290,3465,3470,3470,3465,169
|
|
20240726,142500,6484474885,3470,3470,3470,3470,25
|
|
20240726,142400,6484388135,3470,3470,3470,3470,143
|
|
20240726,142300,6483891925,3470,3465,3470,3460,2238
|
|
20240726,142200,6476139875,3465,3465,3465,3465,257
|
|
20240726,142100,6475249370,3470,3465,3470,3465,88
|
|
20240726,142000,6474944300,3470,3470,3470,3470,806
|
|
20240726,141900,6472147480,3470,3470,3470,3470,156
|
|
20240726,141800,6471606160,3480,3460,3480,3460,857
|
|
20240726,141700,6468640700,3465,3470,3470,3465,7
|
|
20240726,141600,6468616440,3460,3460,3460,3460,348
|
|
20240726,141500,6467412360,3460,3460,3465,3460,1244
|
|
20240726,141400,6463107735,3465,3470,3470,3465,530
|
|
20240726,141300,6461271135,3470,3460,3470,3460,1456
|
|
20240726,141200,6456228685,3460,3460,3460,3460,60
|
|
20240726,141100,6456021085,3460,3460,3460,3460,470
|
|
20240726,141000,6454394885,3460,3450,3460,3450,1236
|
|
20240726,140900,6450118380,3445,3450,3450,3445,4001
|
|
20240726,140800,6436328240,3450,3460,3460,3450,7211
|
|
20240726,140700,6411448015,3465,3455,3465,3450,323
|
|
20240726,140600,6410332035,3455,3455,3455,3455,2222
|
|
20240726,140500,6402655025,3480,3475,3480,3475,201
|
|
20240726,140400,6401956540,3450,3470,3470,3450,4855
|
|
20240726,140300,6385189420,3465,3480,3480,3465,17
|
|
20240726,140200,6385130470,3480,3485,3485,3455,4012
|
|
20240726,140100,6371256920,3460,3475,3475,3460,4115
|
|
20240726,140000,6356993335,3470,3485,3485,3470,788
|
|
20240726,135900,6354253710,3485,3475,3485,3470,2980
|
|
20240726,135800,6343909940,3475,3480,3480,3475,342
|
|
20240726,135700,6342720415,3485,3490,3490,3485,6
|
|
20240726,135600,6342699500,3480,3480,3480,3480,0
|
|
20240726,135500,6342699500,3480,3490,3490,3480,1299
|
|
20240726,135400,6338174005,3480,3480,3480,3480,0
|
|
20240726,135300,6338174005,3480,3480,3480,3480,678
|
|
20240726,135200,6335814565,3480,3490,3490,3480,32
|
|
20240726,135100,6335703155,3480,3480,3480,3480,1
|
|
20240726,135000,6335699675,3480,3480,3480,3480,0
|
|
20240726,134900,6335699675,3480,3480,3480,3480,1
|
|
20240726,134800,6335696195,3480,3495,3495,3480,119
|
|
20240726,134700,6335282045,3490,3490,3490,3490,563
|
|
20240726,134600,6333317175,3495,3480,3495,3480,152
|
|
20240726,134500,6332786975,3480,3475,3480,3475,938
|
|
20240726,134400,6329525140,3480,3475,3485,3475,648
|
|
20240726,134300,6327269235,3475,3480,3480,3475,570
|
|
20240726,134200,6325285640,3480,3480,3480,3480,514
|
|
20240726,134100,6323496920,3485,3485,3485,3485,2
|
|
20240726,134000,6323489950,3475,3475,3475,3475,1216
|
|
20240726,133900,6319264350,3475,3485,3485,3475,710
|
|
20240726,133800,6316795165,3480,3480,3480,3480,7
|
|
20240726,133700,6316770805,3480,3485,3485,3475,888
|
|
20240726,133600,6313679175,3485,3485,3485,3485,403
|
|
20240726,133500,6312274720,3480,3480,3480,3475,351
|
|
20240726,133400,6311053250,3480,3480,3480,3480,501
|
|
20240726,133300,6309309770,3475,3485,3485,3475,2820
|
|
20240726,133200,6299505840,3495,3480,3495,3480,2113
|
|
20240726,133100,6292149515,3480,3480,3480,3480,0
|
|
20240726,133000,6292149515,3480,3485,3485,3480,2012
|
|
20240726,132900,6285143900,3485,3485,3485,3485,0
|
|
20240726,132800,6285143900,3485,3485,3485,3485,0
|
|
20240726,132700,6285143900,3485,3495,3495,3485,4058
|
|
20240726,132600,6270986215,3490,3500,3500,3485,5694
|
|
20240726,132500,6251095695,3500,3510,3510,3500,1888
|
|
20240726,132400,6244478255,3515,3505,3515,3505,393
|
|
20240726,132300,6243100770,3510,3510,3510,3510,2619
|
|
20240726,132200,6233908080,3510,3510,3510,3510,853
|
|
20240726,132100,6230914050,3510,3510,3515,3505,1189
|
|
20240726,132000,6226745280,3510,3510,3510,3510,854
|
|
20240726,131900,6223747740,3510,3500,3510,3495,2088
|
|
20240726,131800,6216435315,3505,3505,3505,3505,0
|
|
20240726,131700,6216435315,3505,3505,3505,3485,6321
|
|
20240726,131600,6194342410,3505,3510,3510,3505,599
|
|
20240726,131500,6192242050,3510,3515,3515,3510,340
|
|
20240726,131400,6191048595,3515,3520,3525,3515,2758
|
|
20240726,131300,6181340455,3520,3505,3520,3505,10847
|
|
20240726,131200,6143210760,3500,3495,3500,3490,2408
|
|
20240726,131100,6134788645,3495,3500,3500,3495,87
|
|
20240726,131000,6134484150,3495,3495,3500,3495,973
|
|
20240726,130900,6131080960,3490,3495,3495,3490,59
|
|
20240726,130800,6130874950,3495,3495,3495,3495,808
|
|
20240726,130700,6128050990,3495,3500,3500,3495,1967
|
|
20240726,130600,6121172210,3500,3500,3500,3500,67
|
|
20240726,130500,6120937710,3505,3500,3505,3500,2881
|
|
20240726,130400,6110839830,3500,3495,3500,3495,741
|
|
20240726,130300,6108246860,3500,3485,3500,3485,2690
|
|
20240726,130200,6098849815,3485,3485,3485,3480,1843
|
|
20240726,130100,6092428015,3490,3490,3490,3490,300
|
|
20240726,130000,6091381015,3490,3490,3490,3490,0
|
|
20240726,125900,6091381015,3490,3490,3490,3490,1
|
|
20240726,125800,6091377525,3480,3490,3490,3480,372
|
|
20240726,125700,6090079255,3490,3490,3490,3490,174
|
|
20240726,125600,6089471995,3485,3480,3490,3480,1790
|
|
20240726,125500,6083236610,3485,3475,3485,3475,266
|
|
20240726,125400,6082310800,3475,3480,3480,3475,318
|
|
20240726,125300,6081204340,3480,3480,3480,3480,2
|
|
20240726,125200,6081197380,3470,3485,3485,3470,770
|
|
20240726,125100,6078517920,3485,3485,3485,3480,191
|
|
20240726,125000,6077853165,3485,3480,3485,3480,880
|
|
20240726,124900,6074790755,3480,3470,3480,3470,110
|
|
20240726,124800,6074408525,3470,3470,3470,3470,161
|
|
20240726,124700,6073849855,3470,3480,3485,3470,2519
|
|
20240726,124600,6065105800,3480,3480,3480,3480,0
|
|
20240726,124500,6065105800,3480,3475,3480,3475,227
|
|
20240726,124400,6064316965,3475,3480,3480,3475,315
|
|
20240726,124300,6063220770,3485,3485,3485,3485,0
|
|
20240726,124200,6063220770,3485,3485,3485,3485,77
|
|
20240726,124100,6062952425,3485,3485,3485,3485,1
|
|
20240726,124000,6062948940,3485,3485,3485,3485,50
|
|
20240726,123900,6062774690,3485,3485,3485,3485,4
|
|
20240726,123800,6062760750,3490,3490,3490,3490,286
|
|
20240726,123700,6061762610,3495,3480,3495,3480,462
|
|
20240726,123600,6060154285,3470,3490,3490,3465,2794
|
|
20240726,123500,6050463845,3470,3470,3470,3470,1128
|
|
20240726,123400,6046549685,3480,3485,3495,3480,3144
|
|
20240726,123300,6035602230,3495,3495,3495,3485,9
|
|
20240726,123200,6035570795,3495,3490,3505,3490,3734
|
|
20240726,123100,6022521435,3490,3490,3490,3490,107
|
|
20240726,123000,6022148005,3490,3480,3495,3480,4765
|
|
20240726,122900,6005534440,3480,3480,3490,3470,74
|
|
20240726,122800,6005276740,3480,3455,3490,3455,481
|
|
20240726,122700,6003603810,3470,3460,3470,3460,356
|
|
20240726,122600,6002369160,3450,3455,3460,3450,8104
|
|
20240726,122500,5974397220,3455,3470,3470,3455,5111
|
|
20240726,122400,5956712815,3465,3465,3465,3465,1
|
|
20240726,122300,5956709350,3470,3460,3470,3455,507
|
|
20240726,122200,5954950305,3455,3460,3465,3455,2426
|
|
20240726,122100,5946552205,3455,3465,3465,3450,4475
|
|
20240726,122000,5931085465,3465,3465,3465,3460,1744
|
|
20240726,121900,5925042510,3475,3440,3475,3440,2322
|
|
20240726,121800,5917039680,3440,3460,3470,3440,8313
|
|
20240726,121700,5888393205,3450,3465,3470,3450,21287
|
|
20240726,121600,5814788560,3470,3465,3470,3465,723
|
|
20240726,121500,5812283060,3465,3475,3475,3465,2283
|
|
20240726,121400,5804362580,3470,3470,3480,3470,8034
|
|
20240726,121300,5776480025,3475,3470,3475,3470,2389
|
|
20240726,121200,5768182695,3475,3475,3480,3470,6802
|
|
20240726,121100,5744547830,3475,3480,3480,3475,1674
|
|
20240726,121000,5738724825,3480,3485,3485,3480,3808
|
|
20240726,120900,5725470445,3490,3485,3490,3485,937
|
|
20240726,120800,5722204995,3485,3480,3485,3480,7842
|
|
20240726,120700,5694914785,3480,3485,3490,3480,1845
|
|
20240726,120600,5688484900,3495,3495,3495,3495,0
|
|
20240726,120500,5688484900,3495,3485,3495,3485,1586
|
|
20240726,120400,5682953325,3485,3490,3490,3485,431
|
|
20240726,120300,5681449820,3490,3490,3490,3485,3789
|
|
20240726,120200,5668236975,3490,3490,3490,3485,3249
|
|
20240726,120100,5656908405,3485,3490,3495,3485,1353
|
|
20240726,120000,5652186595,3490,3490,3490,3490,1183
|
|
20240726,115900,5648057925,3500,3490,3500,3485,2541
|
|
20240726,115800,5639190230,3490,3500,3500,3490,1030
|
|
20240726,115700,5635593315,3500,3500,3500,3500,1
|
|
20240726,115600,5635589815,3495,3495,3495,3495,0
|
|
20240726,115500,5635589815,3495,3495,3500,3495,861
|
|
20240726,115400,5632580120,3500,3495,3505,3495,22
|
|
20240726,115300,5632503125,3495,3495,3495,3490,711
|
|
20240726,115200,5630018195,3495,3495,3500,3495,800
|
|
20240726,115100,5627219555,3495,3485,3495,3485,3006
|
|
20240726,115000,5616734875,3485,3495,3495,3485,6415
|
|
20240726,114900,5594349155,3495,3500,3500,3495,1319
|
|
20240726,114800,5589737685,3495,3495,3495,3495,538
|
|
20240726,114700,5587857375,3500,3500,3500,3500,120
|
|
20240726,114600,5587437375,3505,3500,3505,3495,4317
|
|
20240726,114500,5572335760,3500,3500,3500,3500,1141
|
|
20240726,114400,5568342260,3500,3505,3505,3500,677
|
|
20240726,114300,5565970875,3500,3500,3500,3500,1060
|
|
20240726,114200,5562260875,3500,3500,3505,3500,72
|
|
20240726,114100,5562008870,3500,3500,3500,3500,0
|
|
20240726,114000,5562008870,3500,3500,3500,3500,161
|
|
20240726,113900,5561445370,3500,3500,3500,3495,2572
|
|
20240726,113800,5552443395,3505,3500,3505,3500,1478
|
|
20240726,113700,5547270145,3500,3505,3505,3500,275
|
|
20240726,113600,5546307540,3500,3500,3500,3500,863
|
|
20240726,113500,5543287040,3500,3510,3510,3500,22
|
|
20240726,113400,5543209905,3500,3510,3510,3500,984
|
|
20240726,113300,5539763710,3505,3500,3505,3500,1469
|
|
20240726,113200,5534620685,3500,3505,3505,3495,2634
|
|
20240726,113100,5525400205,3505,3505,3510,3505,12
|
|
20240726,113000,5525358140,3505,3505,3510,3505,2770
|
|
20240726,112900,5515649285,3505,3505,3505,3505,166
|
|
20240726,112800,5515067455,3505,3505,3505,3500,1870
|
|
20240726,112700,5508515605,3505,3505,3510,3505,1443
|
|
20240726,112600,5503457590,3505,3495,3505,3495,1184
|
|
20240726,112500,5499319500,3495,3500,3500,3495,393
|
|
20240726,112400,5497944020,3500,3500,3500,3500,30
|
|
20240726,112300,5497839020,3500,3490,3500,3490,1390
|
|
20240726,112200,5492975050,3490,3495,3495,3490,1480
|
|
20240726,112100,5487802455,3495,3495,3495,3495,2818
|
|
20240726,112000,5477953545,3495,3505,3505,3495,4793
|
|
20240726,111900,5461200755,3500,3500,3500,3500,1749
|
|
20240726,111800,5455079255,3505,3500,3505,3500,1148
|
|
20240726,111700,5451057415,3495,3500,3500,3495,255
|
|
20240726,111600,5450165190,3505,3500,3505,3490,4424
|
|
20240726,111500,5434715150,3500,3490,3500,3490,982
|
|
20240726,111400,5431279170,3495,3490,3495,3490,1216
|
|
20240726,111300,5427034580,3490,3495,3500,3490,723
|
|
20240726,111200,5424506695,3500,3500,3500,3495,471
|
|
20240726,111100,5422858900,3495,3495,3505,3495,1507
|
|
20240726,111000,5417591835,3495,3495,3495,3495,3
|
|
20240726,110900,5417581350,3500,3495,3500,3495,200
|
|
20240726,110800,5416881850,3500,3505,3505,3500,118
|
|
20240726,110700,5416468845,3495,3505,3510,3495,741
|
|
20240726,110600,5413871640,3505,3500,3505,3500,144
|
|
20240726,110500,5413367625,3495,3495,3500,3495,205
|
|
20240726,110400,5412650140,3500,3490,3500,3490,377
|
|
20240726,110300,5411333770,3490,3495,3495,3485,4348
|
|
20240726,110200,5396158805,3495,3485,3495,3485,2153
|
|
20240726,110100,5388639230,3485,3490,3490,3480,8689
|
|
20240726,110000,5358369035,3490,3495,3495,3480,14570
|
|
20240726,105900,5307553960,3495,3500,3500,3495,6671
|
|
20240726,105800,5284231575,3500,3500,3500,3495,871
|
|
20240726,105700,5281184580,3500,3500,3500,3495,3223
|
|
20240726,105600,5269911300,3500,3500,3505,3500,4013
|
|
20240726,105500,5255864980,3500,3510,3510,3500,909
|
|
20240726,105400,5252682400,3510,3505,3510,3505,615
|
|
20240726,105300,5250526815,3510,3495,3510,3490,7901
|
|
20240726,105200,5222884110,3495,3520,3520,3490,8786
|
|
20240726,105100,5192170500,3500,3510,3520,3500,19379
|
|
20240726,105000,5124295710,3520,3515,3520,3515,1061
|
|
20240726,104900,5120564370,3510,3520,3520,3510,293
|
|
20240726,104800,5119533070,3510,3520,3520,3510,395
|
|
20240726,104700,5118146590,3530,3515,3530,3505,5678
|
|
20240726,104600,5098222970,3515,3510,3525,3510,2196
|
|
20240726,104500,5090509080,3505,3505,3510,3505,7268
|
|
20240726,104400,5065031650,3505,3510,3510,3500,18173
|
|
20240726,104300,5001345810,3510,3515,3515,3510,2541
|
|
20240726,104200,4992424375,3515,3515,3515,3510,2409
|
|
20240726,104100,4983963250,3515,3510,3515,3510,1733
|
|
20240726,104000,4977878885,3510,3510,3515,3510,2343
|
|
20240726,103900,4969654950,3510,3515,3520,3500,19181
|
|
20240726,103800,4902340300,3515,3530,3530,3515,12442
|
|
20240726,103700,4858506250,3530,3535,3535,3530,1187
|
|
20240726,103600,4854313965,3535,3535,3535,3530,2106
|
|
20240726,103500,4846869855,3535,3530,3535,3525,2553
|
|
20240726,103400,4837864510,3530,3525,3530,3525,2419
|
|
20240726,103300,4829335690,3520,3530,3530,3515,13662
|
|
20240726,103200,4781206305,3530,3535,3540,3530,6918
|
|
20240726,103100,4756769050,3540,3540,3540,3535,4878
|
|
20240726,103000,4739522255,3540,3535,3545,3535,2428
|
|
20240726,102900,4730927440,3535,3540,3545,3535,1538
|
|
20240726,102800,4725483315,3535,3540,3540,3535,3774
|
|
20240726,102700,4712130285,3535,3530,3540,3530,2416
|
|
20240726,102600,4703589900,3530,3530,3545,3530,14204
|
|
20240726,102500,4653415495,3545,3560,3560,3530,26826
|
|
20240726,102400,4558412810,3565,3560,3570,3555,2237
|
|
20240726,102300,4550441145,3560,3550,3585,3545,14588
|
|
20240726,102200,4498383415,3550,3565,3580,3545,19204
|
|
20240726,102100,4430109945,3565,3560,3585,3555,12611
|
|
20240726,102000,4385127885,3560,3570,3590,3555,19458
|
|
20240726,101900,4315749720,3570,3580,3595,3570,6752
|
|
20240726,101800,4291596125,3580,3580,3595,3555,25652
|
|
20240726,101700,4199869425,3575,3585,3620,3570,49627
|
|
20240726,101600,4021089375,3580,3580,3600,3575,21891
|
|
20240726,101500,3942470095,3580,3590,3620,3575,46479
|
|
20240726,101400,3775204215,3605,3610,3645,3575,145846
|
|
20240726,101300,3247838070,3610,3585,3615,3565,49639
|
|
20240726,101200,3069169515,3580,3560,3590,3560,11953
|
|
20240726,101100,3026472415,3565,3560,3575,3550,13151
|
|
20240726,101000,2979610630,3560,3590,3615,3555,77841
|
|
20240726,100900,2699944030,3585,3580,3605,3550,52591
|
|
20240726,100800,2511627735,3575,3645,3650,3575,108531
|
|
20240726,100700,2119920560,3645,3540,3650,3540,98112
|
|
20240726,100600,1766603475,3520,3525,3525,3520,1885
|
|
20240726,100500,1759960745,3520,3540,3540,3520,1171
|
|
20240726,100400,1755834175,3525,3530,3540,3520,5219
|
|
20240726,100300,1737447285,3535,3520,3540,3520,2712
|
|
20240726,100200,1727879015,3520,3530,3530,3515,3149
|
|
20240726,100100,1716802265,3535,3535,3535,3535,16
|
|
20240726,100000,1716745705,3540,3530,3540,3530,1330
|
|
20240726,095900,1712046600,3525,3525,3525,3525,424
|
|
20240726,095800,1710552000,3525,3525,3525,3520,280
|
|
20240726,095700,1709565275,3525,3520,3530,3520,1774
|
|
20240726,095600,1703319870,3520,3520,3525,3515,802
|
|
20240726,095500,1700497370,3525,3525,3530,3520,417
|
|
20240726,095400,1699028875,3530,3535,3535,3525,1466
|
|
20240726,095300,1693853460,3530,3520,3530,3520,3755
|
|
20240726,095200,1680630835,3515,3515,3515,3510,2738
|
|
20240726,095100,1671019075,3510,3510,3520,3505,2474
|
|
20240726,095000,1662336100,3515,3510,3515,3505,3350
|
|
20240726,094900,1650580180,3510,3510,3520,3510,947
|
|
20240726,094800,1647256200,3510,3525,3525,3510,4238
|
|
20240726,094700,1632359775,3525,3510,3525,3510,1921
|
|
20240726,094600,1625613280,3515,3525,3525,3515,4446
|
|
20240726,094500,1609968645,3520,3520,3520,3515,1911
|
|
20240726,094400,1603246130,3520,3525,3525,3515,1171
|
|
20240726,094300,1599127630,3515,3515,3525,3510,3342
|
|
20240726,094200,1587376120,3510,3530,3530,3505,7301
|
|
20240726,094100,1561738720,3520,3535,3535,3520,3976
|
|
20240726,094000,1547706030,3535,3555,3555,3535,3158
|
|
20240726,093900,1536530885,3545,3555,3560,3545,1777
|
|
20240726,093800,1530213960,3560,3560,3560,3540,1098
|
|
20240726,093700,1526310280,3565,3545,3565,3540,3402
|
|
20240726,093600,1514223095,3545,3550,3550,3530,2101
|
|
20240726,093500,1506784765,3550,3535,3560,3520,6220
|
|
20240726,093400,1484789150,3530,3535,3535,3530,3353
|
|
20240726,093300,1472945115,3535,3550,3565,3535,18413
|
|
20240726,093200,1407511840,3545,3520,3550,3520,10557
|
|
20240726,093100,1370217985,3520,3520,3525,3515,3115
|
|
20240726,093000,1359253690,3520,3515,3525,3510,7159
|
|
20240726,092900,1334100080,3520,3515,3520,3515,2329
|
|
20240726,092800,1325913640,3515,3515,3530,3510,1620
|
|
20240726,092700,1320219325,3535,3535,3535,3520,11853
|
|
20240726,092600,1278374330,3530,3540,3540,3530,652
|
|
20240726,092500,1276068105,3540,3515,3545,3515,19615
|
|
20240726,092400,1206859650,3515,3495,3515,3495,2906
|
|
20240726,092300,1196663605,3485,3500,3505,3485,12876
|
|
20240726,092200,1151699185,3495,3520,3520,3495,4883
|
|
20240726,092100,1134588280,3515,3485,3525,3485,6524
|
|
20240726,092000,1111716825,3485,3500,3505,3480,16996
|
|
20240726,091900,1052325875,3500,3525,3530,3500,21064
|
|
20240726,091800,978415750,3525,3515,3525,3510,5079
|
|
20240726,091700,960539645,3515,3520,3520,3515,3701
|
|
20240726,091600,947529555,3520,3550,3550,3520,6652
|
|
20240726,091500,924099595,3550,3550,3550,3525,11365
|
|
20240726,091400,883909205,3540,3565,3565,3540,18255
|
|
20240726,091300,819086445,3555,3555,3565,3550,2715
|
|
20240726,091200,809434930,3560,3560,3565,3540,8663
|
|
20240726,091100,778602960,3540,3545,3585,3540,42023
|
|
20240726,091000,628894040,3545,3530,3545,3525,5330
|
|
20240726,090900,610033220,3530,3545,3545,3530,3080
|
|
20240726,090800,599143245,3545,3555,3560,3540,7769
|
|
20240726,090700,571545140,3555,3575,3580,3545,16612
|
|
20240726,090600,512359310,3570,3550,3575,3540,19751
|
|
20240726,090500,442055750,3555,3535,3555,3530,14258
|
|
20240726,090400,391514145,3540,3545,3545,3515,9848
|
|
20240726,090300,356750220,3540,3520,3540,3505,8355
|
|
20240726,090200,327345790,3520,3515,3535,3500,11349
|
|
20240726,090100,287438315,3515,3540,3540,3495,25535
|
|
20240726,090000,197885685,3545,3535,3570,3515,55889
|