660 lines
34 KiB
CSV
660 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240726,195700,31495962175,4400,4400,4400,4400,26759
|
|
20240726,195600,31495962175,4400,4400,4400,4400,0
|
|
20240726,195500,31495962175,4400,4400,4400,4400,0
|
|
20240726,195400,31495962175,4400,4400,4400,4400,0
|
|
20240726,195300,31495962175,4400,4400,4400,4400,0
|
|
20240726,195200,31495962175,4400,4400,4400,4400,0
|
|
20240726,195100,31495962175,4400,4400,4400,4400,0
|
|
20240726,195000,31495962175,4400,4400,4400,4400,0
|
|
20240726,194900,31495962175,4400,4400,4400,4400,0
|
|
20240726,194800,31495962175,4400,4400,4400,4400,0
|
|
20240726,194700,31495962175,4400,4400,4400,4400,0
|
|
20240726,194600,31495962175,4400,4400,4400,4400,0
|
|
20240726,194500,31495962175,4400,4400,4400,4400,0
|
|
20240726,194400,31495962175,4400,4400,4400,4400,0
|
|
20240726,194300,31495962175,4400,4400,4400,4400,0
|
|
20240726,194200,31495962175,4400,4400,4400,4400,0
|
|
20240726,194100,31495962175,4400,4400,4400,4400,0
|
|
20240726,194000,31495962175,4400,4400,4400,4400,0
|
|
20240726,193900,31495962175,4400,4400,4400,4400,0
|
|
20240726,193800,31495962175,4400,4400,4400,4400,0
|
|
20240726,193700,31495962175,4400,4400,4400,4400,0
|
|
20240726,193600,31495962175,4400,4400,4400,4400,0
|
|
20240726,193500,31495962175,4400,4400,4400,4400,0
|
|
20240726,193400,31495962175,4400,4400,4400,4400,0
|
|
20240726,193300,31495962175,4400,4400,4400,4400,0
|
|
20240726,193200,31495962175,4400,4400,4400,4400,0
|
|
20240726,193100,31495962175,4400,4400,4400,4400,0
|
|
20240726,193000,31495962175,4400,4400,4400,4400,0
|
|
20240726,192900,31495962175,4400,4400,4400,4400,0
|
|
20240726,192800,31495962175,4400,4400,4400,4400,0
|
|
20240726,192700,31495962175,4400,4400,4400,4400,26759
|
|
20240726,192600,31495962175,4400,4400,4400,4400,0
|
|
20240726,192500,31495962175,4400,4400,4400,4400,0
|
|
20240726,192400,31495962175,4400,4400,4400,4400,0
|
|
20240726,192300,31495962175,4400,4400,4400,4400,0
|
|
20240726,192200,31495962175,4400,4400,4400,4400,0
|
|
20240726,192100,31495962175,4400,4400,4400,4400,0
|
|
20240726,192000,31495962175,4400,4400,4400,4400,0
|
|
20240726,191900,31495962175,4400,4400,4400,4400,0
|
|
20240726,191800,31495962175,4400,4400,4400,4400,0
|
|
20240726,191700,31495962175,4400,4400,4400,4400,0
|
|
20240726,191600,31495962175,4400,4400,4400,4400,0
|
|
20240726,191500,31495962175,4400,4400,4400,4400,0
|
|
20240726,191400,31495962175,4400,4400,4400,4400,0
|
|
20240726,191300,31495962175,4400,4400,4400,4400,0
|
|
20240726,191200,31495962175,4400,4400,4400,4400,0
|
|
20240726,191100,31495962175,4400,4400,4400,4400,0
|
|
20240726,191000,31495962175,4400,4400,4400,4400,0
|
|
20240726,190900,31495962175,4400,4400,4400,4400,0
|
|
20240726,190800,31495962175,4400,4400,4400,4400,0
|
|
20240726,190700,31495962175,4400,4400,4400,4400,0
|
|
20240726,190600,31495962175,4400,4400,4400,4400,0
|
|
20240726,190500,31495962175,4400,4400,4400,4400,0
|
|
20240726,190400,31495962175,4400,4400,4400,4400,0
|
|
20240726,190300,31495962175,4400,4400,4400,4400,0
|
|
20240726,190200,31495962175,4400,4400,4400,4400,0
|
|
20240726,190100,31495962175,4400,4400,4400,4400,0
|
|
20240726,190000,31495962175,4400,4400,4400,4400,0
|
|
20240726,185900,31495962175,4400,4400,4400,4400,0
|
|
20240726,185800,31495962175,4400,4400,4400,4400,0
|
|
20240726,185700,31495962175,4400,4400,4400,4400,26759
|
|
20240726,185600,31495962175,4400,4400,4400,4400,0
|
|
20240726,185500,31495962175,4400,4400,4400,4400,0
|
|
20240726,185400,31495962175,4400,4400,4400,4400,0
|
|
20240726,185300,31495962175,4400,4400,4400,4400,0
|
|
20240726,185200,31495962175,4400,4400,4400,4400,0
|
|
20240726,185100,31495962175,4400,4400,4400,4400,0
|
|
20240726,185000,31495962175,4400,4400,4400,4400,0
|
|
20240726,184900,31495962175,4400,4400,4400,4400,0
|
|
20240726,184800,31495962175,4400,4400,4400,4400,0
|
|
20240726,184700,31495962175,4400,4400,4400,4400,0
|
|
20240726,184600,31495962175,4400,4400,4400,4400,0
|
|
20240726,184500,31495962175,4400,4400,4400,4400,0
|
|
20240726,184400,31495962175,4400,4400,4400,4400,0
|
|
20240726,184300,31495962175,4400,4400,4400,4400,0
|
|
20240726,184200,31495962175,4400,4400,4400,4400,0
|
|
20240726,184100,31495962175,4400,4400,4400,4400,0
|
|
20240726,184000,31495962175,4400,4400,4400,4400,0
|
|
20240726,183900,31495962175,4400,4400,4400,4400,0
|
|
20240726,183800,31495962175,4400,4400,4400,4400,0
|
|
20240726,183700,31495962175,4400,4400,4400,4400,0
|
|
20240726,183600,31495962175,4400,4400,4400,4400,0
|
|
20240726,183500,31495962175,4400,4400,4400,4400,0
|
|
20240726,183400,31495962175,4400,4400,4400,4400,0
|
|
20240726,183300,31495962175,4400,4400,4400,4400,0
|
|
20240726,183200,31495962175,4400,4400,4400,4400,0
|
|
20240726,183100,31495962175,4400,4400,4400,4400,0
|
|
20240726,183000,31495962175,4400,4400,4400,4400,0
|
|
20240726,182900,31495962175,4400,4400,4400,4400,0
|
|
20240726,182800,31495962175,4400,4400,4400,4400,0
|
|
20240726,182700,31495962175,4400,4400,4400,4400,26759
|
|
20240726,182600,31495962175,4400,4400,4400,4400,0
|
|
20240726,182500,31495962175,4400,4400,4400,4400,0
|
|
20240726,182400,31495962175,4400,4400,4400,4400,0
|
|
20240726,182300,31495962175,4400,4400,4400,4400,0
|
|
20240726,182200,31495962175,4400,4400,4400,4400,0
|
|
20240726,182100,31495962175,4400,4400,4400,4400,0
|
|
20240726,182000,31495962175,4400,4400,4400,4400,0
|
|
20240726,181900,31495962175,4400,4400,4400,4400,0
|
|
20240726,181800,31495962175,4400,4400,4400,4400,0
|
|
20240726,181700,31495962175,4400,4400,4400,4400,0
|
|
20240726,181600,31495962175,4400,4400,4400,4400,0
|
|
20240726,181500,31495962175,4400,4400,4400,4400,0
|
|
20240726,181400,31495962175,4400,4400,4400,4400,0
|
|
20240726,181300,31495962175,4400,4400,4400,4400,0
|
|
20240726,181200,31495962175,4400,4400,4400,4400,0
|
|
20240726,181100,31495962175,4400,4400,4400,4400,0
|
|
20240726,181000,31495962175,4400,4400,4400,4400,0
|
|
20240726,180900,31495962175,4400,4400,4400,4400,0
|
|
20240726,180800,31495962175,4400,4400,4400,4400,0
|
|
20240726,180700,31495962175,4400,4400,4400,4400,0
|
|
20240726,180600,31495962175,4400,4400,4400,4400,0
|
|
20240726,180500,31495962175,4400,4400,4400,4400,0
|
|
20240726,180400,31495962175,4400,4400,4400,4400,0
|
|
20240726,180300,31495962175,4400,4400,4400,4400,0
|
|
20240726,180200,31495962175,4400,4400,4400,4400,0
|
|
20240726,180100,31495962175,4400,4400,4400,4400,0
|
|
20240726,180000,31495962175,4400,4400,4400,4400,0
|
|
20240726,175900,31495962175,4400,4400,4400,4400,0
|
|
20240726,175800,31495962175,4400,4400,4400,4400,0
|
|
20240726,175700,31495962175,4400,4400,4400,4400,26759
|
|
20240726,175600,31495962175,4400,4400,4400,4400,0
|
|
20240726,175500,31495962175,4400,4400,4400,4400,0
|
|
20240726,175400,31495962175,4400,4400,4400,4400,0
|
|
20240726,175300,31495962175,4400,4400,4400,4400,0
|
|
20240726,175200,31495962175,4400,4400,4400,4400,0
|
|
20240726,175100,31495962175,4400,4400,4400,4400,0
|
|
20240726,175000,31495962175,4400,4400,4400,4400,0
|
|
20240726,174900,31495962175,4400,4400,4400,4400,0
|
|
20240726,174800,31495962175,4400,4400,4400,4400,0
|
|
20240726,174700,31495962175,4400,4400,4400,4400,0
|
|
20240726,174600,31495962175,4400,4400,4400,4400,0
|
|
20240726,174500,31495962175,4400,4400,4400,4400,0
|
|
20240726,174400,31495962175,4400,4400,4400,4400,0
|
|
20240726,174300,31495962175,4400,4400,4400,4400,0
|
|
20240726,174200,31495962175,4400,4400,4400,4400,0
|
|
20240726,174100,31495962175,4400,4400,4400,4400,0
|
|
20240726,174000,31495962175,4400,4400,4400,4400,0
|
|
20240726,173900,31495962175,4400,4400,4400,4400,0
|
|
20240726,173800,31495962175,4400,4400,4400,4400,0
|
|
20240726,173700,31495962175,4400,4400,4400,4400,0
|
|
20240726,173600,31495962175,4400,4400,4400,4400,0
|
|
20240726,173500,31495962175,4400,4400,4400,4400,0
|
|
20240726,173400,31495962175,4400,4400,4400,4400,0
|
|
20240726,173300,31495962175,4400,4400,4400,4400,0
|
|
20240726,173200,31495962175,4400,4400,4400,4400,0
|
|
20240726,173100,31495962175,4400,4400,4400,4400,0
|
|
20240726,173000,31495962175,4400,4400,4400,4400,0
|
|
20240726,172900,31495962175,4400,4400,4400,4400,0
|
|
20240726,172800,31495962175,4400,4400,4400,4400,0
|
|
20240726,172700,31495962175,4400,4400,4400,4400,26759
|
|
20240726,172600,31495962175,4400,4400,4400,4400,0
|
|
20240726,172500,31495962175,4400,4400,4400,4400,0
|
|
20240726,172400,31495962175,4400,4400,4400,4400,0
|
|
20240726,172300,31495962175,4400,4400,4400,4400,0
|
|
20240726,172200,31495962175,4400,4400,4400,4400,0
|
|
20240726,172100,31495962175,4400,4400,4400,4400,0
|
|
20240726,172000,31495962175,4400,4400,4400,4400,0
|
|
20240726,171900,31495962175,4400,4400,4400,4400,0
|
|
20240726,171800,31495962175,4400,4400,4400,4400,0
|
|
20240726,171700,31495962175,4400,4400,4400,4400,0
|
|
20240726,171600,31495962175,4400,4400,4400,4400,0
|
|
20240726,171500,31495962175,4400,4400,4400,4400,0
|
|
20240726,171400,31495962175,4400,4400,4400,4400,0
|
|
20240726,171300,31495962175,4400,4400,4400,4400,0
|
|
20240726,171200,31495962175,4400,4400,4400,4400,0
|
|
20240726,171100,31495962175,4400,4400,4400,4400,0
|
|
20240726,171000,31495962175,4400,4400,4400,4400,0
|
|
20240726,170900,31495962175,4400,4400,4400,4400,0
|
|
20240726,170800,31495962175,4400,4400,4400,4400,0
|
|
20240726,170700,31495962175,4400,4400,4400,4400,0
|
|
20240726,170600,31495962175,4400,4400,4400,4400,0
|
|
20240726,170500,31495962175,4400,4400,4400,4400,0
|
|
20240726,170400,31495962175,4400,4400,4400,4400,0
|
|
20240726,170300,31495962175,4400,4400,4400,4400,0
|
|
20240726,170200,31495962175,4400,4400,4400,4400,0
|
|
20240726,170100,31495962175,4400,4400,4400,4400,0
|
|
20240726,170000,31495962175,4400,4400,4400,4400,0
|
|
20240726,165900,31495962175,4400,4400,4400,4400,0
|
|
20240726,165800,31495962175,4400,4400,4400,4400,0
|
|
20240726,165700,31495962175,4400,4400,4400,4400,26759
|
|
20240726,165600,31495962175,4400,4400,4400,4400,0
|
|
20240726,165500,31495962175,4400,4400,4400,4400,0
|
|
20240726,165400,31495962175,4400,4400,4400,4400,0
|
|
20240726,165300,31495962175,4400,4400,4400,4400,0
|
|
20240726,165200,31495962175,4400,4400,4400,4400,0
|
|
20240726,165100,31495962175,4400,4400,4400,4400,0
|
|
20240726,165000,31495962175,4400,4400,4400,4400,0
|
|
20240726,164900,31495962175,4400,4400,4400,4400,0
|
|
20240726,164800,31495962175,4400,4400,4400,4400,0
|
|
20240726,164700,31495962175,4400,4400,4400,4400,0
|
|
20240726,164600,31495962175,4400,4400,4400,4400,0
|
|
20240726,164500,31495962175,4400,4400,4400,4400,0
|
|
20240726,164400,31495962175,4400,4400,4400,4400,0
|
|
20240726,164300,31495962175,4400,4400,4400,4400,0
|
|
20240726,164200,31495962175,4400,4400,4400,4400,0
|
|
20240726,164100,31495962175,4400,4400,4400,4400,0
|
|
20240726,164000,31495962175,4400,4400,4400,4400,0
|
|
20240726,163900,31495962175,4400,4400,4400,4400,0
|
|
20240726,163800,31495962175,4400,4400,4400,4400,0
|
|
20240726,163700,31495962175,4400,4400,4400,4400,0
|
|
20240726,163600,31495962175,4400,4400,4400,4400,0
|
|
20240726,163500,31495962175,4400,4400,4400,4400,0
|
|
20240726,163400,31495962175,4400,4400,4400,4400,0
|
|
20240726,163300,31495962175,4400,4400,4400,4400,0
|
|
20240726,163200,31495962175,4400,4400,4400,4400,0
|
|
20240726,163100,31495962175,4400,4400,4400,4400,0
|
|
20240726,163000,31495962175,4400,4400,4400,4400,0
|
|
20240726,162900,31495962175,4400,4400,4400,4400,0
|
|
20240726,162800,31495962175,4400,4400,4400,4400,0
|
|
20240726,162700,31495962175,4400,4400,4400,4400,26759
|
|
20240726,162600,31495962175,4400,4400,4400,4400,0
|
|
20240726,162500,31495962175,4400,4400,4400,4400,0
|
|
20240726,162400,31495962175,4400,4400,4400,4400,0
|
|
20240726,162300,31495962175,4400,4400,4400,4400,0
|
|
20240726,162200,31495962175,4400,4400,4400,4400,0
|
|
20240726,162100,31495962175,4400,4400,4400,4400,0
|
|
20240726,162000,31495962175,4400,4400,4400,4400,0
|
|
20240726,161900,31495962175,4400,4400,4400,4400,0
|
|
20240726,161800,31495962175,4400,4400,4400,4400,0
|
|
20240726,161700,31495962175,4400,4400,4400,4400,0
|
|
20240726,161600,31495962175,4400,4400,4400,4400,0
|
|
20240726,161500,31495962175,4400,4400,4400,4400,0
|
|
20240726,161400,31495962175,4400,4400,4400,4400,0
|
|
20240726,161300,31495962175,4400,4400,4400,4400,0
|
|
20240726,161200,31495962175,4400,4400,4400,4400,0
|
|
20240726,161100,31495962175,4400,4400,4400,4400,0
|
|
20240726,161000,31495962175,4400,4400,4400,4400,0
|
|
20240726,160900,31495962175,4400,4400,4400,4400,0
|
|
20240726,160800,31495962175,4400,4400,4400,4400,0
|
|
20240726,160700,31495962175,4400,4400,4400,4400,0
|
|
20240726,160600,31495962175,4400,4400,4400,4400,0
|
|
20240726,160500,31495962175,4400,4400,4400,4400,0
|
|
20240726,160400,31495962175,4400,4400,4400,4400,0
|
|
20240726,160300,31495962175,4400,4400,4400,4400,0
|
|
20240726,160200,31495962175,4400,4400,4400,4400,0
|
|
20240726,160100,31495962175,4400,4400,4400,4400,0
|
|
20240726,160000,31495962175,4400,4400,4400,4400,0
|
|
20240726,155900,31495962175,4400,4400,4400,4400,0
|
|
20240726,155800,31495962175,4400,4400,4400,4400,0
|
|
20240726,155700,31495962175,4400,4400,4400,4400,26759
|
|
20240726,155600,31495962175,4400,4400,4400,4400,0
|
|
20240726,155500,31495962175,4400,4400,4400,4400,0
|
|
20240726,155400,31495962175,4400,4400,4400,4400,0
|
|
20240726,155300,31495962175,4400,4400,4400,4400,0
|
|
20240726,155200,31495962175,4400,4400,4400,4400,0
|
|
20240726,155100,31495962175,4400,4400,4400,4400,0
|
|
20240726,155000,31495962175,4400,4400,4400,4400,0
|
|
20240726,154900,31495962175,4400,4400,4400,4400,0
|
|
20240726,154800,31495962175,4400,4400,4400,4400,0
|
|
20240726,154700,31495962175,4400,4400,4400,4400,0
|
|
20240726,154600,31495962175,4400,4400,4400,4400,0
|
|
20240726,154500,31495962175,4400,4400,4400,4400,0
|
|
20240726,154400,31495962175,4400,4400,4400,4400,0
|
|
20240726,154300,31495962175,4400,4400,4400,4400,0
|
|
20240726,154200,31495962175,4400,4400,4400,4400,0
|
|
20240726,154100,31495962175,4400,4400,4400,4400,0
|
|
20240726,154000,31495962175,4400,4400,4400,4400,0
|
|
20240726,153900,31495962175,4400,4400,4400,4400,0
|
|
20240726,153800,31495962175,4400,4400,4400,4400,0
|
|
20240726,153700,31495962175,4400,4400,4400,4400,0
|
|
20240726,153600,31495962175,4400,4400,4400,4400,0
|
|
20240726,153500,31495962175,4400,4400,4400,4400,0
|
|
20240726,153400,31495962175,4400,4400,4400,4400,0
|
|
20240726,153300,31495962175,4400,4400,4400,4400,0
|
|
20240726,153200,31495962175,4400,4400,4400,4400,0
|
|
20240726,153100,31495962175,4400,4400,4400,4400,0
|
|
20240726,153000,31495962175,4400,4400,4400,4400,26759
|
|
20240726,152900,31378222575,4420,4420,4420,4420,0
|
|
20240726,152800,31378222575,4420,4420,4420,4420,0
|
|
20240726,152700,31378222575,4420,4420,4420,4420,0
|
|
20240726,152600,31378222575,4420,4420,4420,4420,0
|
|
20240726,152500,31378222575,4420,4420,4420,4420,0
|
|
20240726,152400,31378222575,4420,4420,4420,4420,0
|
|
20240726,152300,31378222575,4420,4420,4420,4420,0
|
|
20240726,152200,31378222575,4420,4420,4420,4420,0
|
|
20240726,152100,31378222575,4420,4420,4420,4420,0
|
|
20240726,152000,31378222575,4420,4420,4420,4420,0
|
|
20240726,151900,31378222575,4420,4415,4420,4405,4744
|
|
20240726,151800,31357273350,4420,4405,4420,4395,9620
|
|
20240726,151700,31314866895,4405,4395,4405,4395,5664
|
|
20240726,151600,31289944995,4395,4380,4400,4375,3399
|
|
20240726,151500,31275029425,4390,4390,4395,4375,5272
|
|
20240726,151400,31251919170,4390,4400,4405,4390,7345
|
|
20240726,151300,31219653220,4400,4405,4405,4400,2429
|
|
20240726,151200,31208965160,4405,4400,4405,4395,1363
|
|
20240726,151100,31202966865,4400,4400,4410,4395,6049
|
|
20240726,151000,31176346330,4400,4395,4400,4395,1060
|
|
20240726,150900,31171687595,4400,4390,4400,4390,1728
|
|
20240726,150800,31164092325,4395,4385,4395,4380,3563
|
|
20240726,150700,31148467420,4380,4395,4395,4380,7840
|
|
20240726,150600,31114058635,4395,4400,4400,4395,5219
|
|
20240726,150500,31091103795,4400,4400,4410,4400,2885
|
|
20240726,150400,31078400040,4400,4400,4415,4400,3860
|
|
20240726,150300,31061386895,4405,4410,4410,4400,1871
|
|
20240726,150200,31053149270,4410,4410,4420,4410,3619
|
|
20240726,150100,31037176470,4410,4405,4410,4400,2040
|
|
20240726,150000,31028185365,4410,4420,4420,4400,1666
|
|
20240726,145900,31020843395,4420,4410,4420,4405,559
|
|
20240726,145800,31018373410,4410,4405,4410,4400,4482
|
|
20240726,145700,30998626800,4405,4415,4415,4405,4033
|
|
20240726,145600,30980852235,4415,4430,4430,4410,4667
|
|
20240726,145500,30960251785,4430,4435,4445,4405,6109
|
|
20240726,145400,30933242715,4435,4435,4435,4435,1052
|
|
20240726,145300,30928577095,4435,4450,4450,4435,3894
|
|
20240726,145200,30911295150,4445,4450,4450,4445,472
|
|
20240726,145100,30909196145,4450,4445,4450,4440,3095
|
|
20240726,145000,30895424325,4440,4440,4445,4435,3799
|
|
20240726,144900,30878572165,4440,4445,4450,4440,6381
|
|
20240726,144800,30850220200,4450,4460,4460,4445,8845
|
|
20240726,144700,30810825455,4460,4470,4470,4460,3107
|
|
20240726,144600,30796959190,4470,4475,4475,4465,2436
|
|
20240726,144500,30786074950,4475,4480,4480,4475,2620
|
|
20240726,144400,30774349750,4475,4470,4480,4470,2579
|
|
20240726,144300,30762816400,4470,4470,4480,4470,2106
|
|
20240726,144200,30753397830,4470,4480,4480,4470,2215
|
|
20240726,144100,30743488830,4480,4485,4485,4475,745
|
|
20240726,144000,30740151750,4485,4490,4490,4480,302
|
|
20240726,143900,30738796775,4490,4475,4490,4470,483
|
|
20240726,143800,30736633105,4475,4475,4480,4475,365
|
|
20240726,143700,30734999725,4480,4470,4480,4470,2593
|
|
20240726,143600,30723404825,4470,4475,4475,4470,1464
|
|
20240726,143500,30716859925,4475,4475,4480,4470,1627
|
|
20240726,143400,30709586520,4475,4485,4495,4475,3333
|
|
20240726,143300,30694661160,4490,4475,4490,4470,1985
|
|
20240726,143200,30685773065,4475,4470,4475,4470,744
|
|
20240726,143100,30682445515,4475,4475,4475,4475,269
|
|
20240726,143000,30681241740,4475,4480,4480,4475,203
|
|
20240726,142900,30680332840,4480,4480,4480,4470,305
|
|
20240726,142800,30678969250,4480,4490,4490,4470,624
|
|
20240726,142700,30676179075,4465,4490,4490,4465,3371
|
|
20240726,142600,30661118040,4495,4465,4495,4465,667
|
|
20240726,142500,30658131055,4465,4460,4490,4460,517
|
|
20240726,142400,30655815520,4475,4460,4475,4460,1752
|
|
20240726,142300,30647996855,4465,4460,4475,4460,3711
|
|
20240726,142200,30631438645,4460,4465,4465,4450,3629
|
|
20240726,142100,30615251490,4470,4495,4495,4470,5439
|
|
20240726,142000,30590864315,4495,4495,4495,4490,148
|
|
20240726,141900,30590199235,4490,4495,4495,4490,1138
|
|
20240726,141800,30585086830,4495,4490,4500,4490,672
|
|
20240726,141700,30582066180,4500,4490,4500,4490,422
|
|
20240726,141600,30580168335,4500,4490,4500,4490,436
|
|
20240726,141500,30578210635,4490,4495,4495,4480,1368
|
|
20240726,141400,30572069500,4495,4500,4500,4495,559
|
|
20240726,141300,30569554420,4495,4480,4495,4480,953
|
|
20240726,141200,30565278685,4485,4490,4490,4485,1486
|
|
20240726,141100,30558607390,4485,4470,4485,4470,1580
|
|
20240726,141000,30551533675,4465,4460,4470,4460,446
|
|
20240726,140900,30549542930,4465,4475,4475,4465,3392
|
|
20240726,140800,30534392635,4470,4475,4475,4470,498
|
|
20240726,140700,30532165845,4475,4475,4480,4470,2715
|
|
20240726,140600,30520025900,4475,4480,4480,4470,2487
|
|
20240726,140500,30508902900,4480,4485,4485,4475,3337
|
|
20240726,140400,30493951325,4485,4475,4485,4475,441
|
|
20240726,140300,30491975855,4475,4475,4480,4475,1043
|
|
20240726,140200,30487307815,4480,4495,4495,4480,4056
|
|
20240726,140100,30469110585,4500,4500,4500,4495,461
|
|
20240726,140000,30467037095,4500,4500,4500,4495,944
|
|
20240726,135900,30462791605,4500,4500,4500,4495,1589
|
|
20240726,135800,30455647020,4500,4500,4500,4495,2463
|
|
20240726,135700,30444570085,4500,4500,4500,4495,5129
|
|
20240726,135600,30421489810,4500,4500,4500,4495,3916
|
|
20240726,135500,30403871815,4500,4500,4500,4490,7590
|
|
20240726,135400,30369727385,4495,4480,4495,4480,4068
|
|
20240726,135300,30351456625,4485,4475,4485,4475,2568
|
|
20240726,135200,30339963595,4475,4480,4480,4475,213
|
|
20240726,135100,30339009420,4480,4480,4485,4475,918
|
|
20240726,135000,30334894515,4475,4465,4485,4460,3280
|
|
20240726,134900,30320243680,4470,4475,4480,4470,540
|
|
20240726,134800,30317829080,4480,4480,4485,4480,1160
|
|
20240726,134700,30312630365,4485,4485,4485,4480,11
|
|
20240726,134600,30312581065,4475,4450,4495,4450,3978
|
|
20240726,134500,30294792145,4455,4455,4465,4450,2643
|
|
20240726,134400,30283017355,4455,4460,4470,4450,6324
|
|
20240726,134300,30254836975,4460,4500,4500,4460,8440
|
|
20240726,134200,30217012745,4505,4505,4505,4490,1138
|
|
20240726,134100,30211893255,4490,4500,4505,4490,770
|
|
20240726,134000,30208433400,4490,4505,4510,4490,5193
|
|
20240726,133900,30185048460,4505,4510,4530,4505,8298
|
|
20240726,133800,30147567740,4510,4500,4515,4500,2185
|
|
20240726,133700,30137719540,4500,4485,4505,4485,6702
|
|
20240726,133600,30107601650,4485,4530,4560,4480,42517
|
|
20240726,133500,29915307745,4530,4475,4540,4475,28971
|
|
20240726,133400,29784519755,4485,4410,4490,4410,20296
|
|
20240726,133300,29694297205,4410,4400,4415,4400,5691
|
|
20240726,133200,29669233035,4400,4400,4405,4395,4303
|
|
20240726,133100,29650306210,4400,4395,4400,4385,2991
|
|
20240726,133000,29637174270,4395,4390,4405,4380,15737
|
|
20240726,132900,29568028840,4380,4435,4435,4375,31668
|
|
20240726,132800,29428553035,4435,4425,4435,4425,3632
|
|
20240726,132700,29412474215,4425,4450,4455,4420,14382
|
|
20240726,132600,29348672050,4450,4435,4465,4435,5929
|
|
20240726,132500,29322270695,4425,4475,4475,4420,20975
|
|
20240726,132400,29229165720,4475,4480,4480,4470,3349
|
|
20240726,132300,29214176190,4480,4490,4490,4475,7901
|
|
20240726,132200,29178759675,4490,4475,4490,4470,7291
|
|
20240726,132100,29146117790,4475,4470,4480,4470,5634
|
|
20240726,132000,29120905405,4470,4515,4515,4450,32401
|
|
20240726,131900,28975544920,4515,4520,4525,4515,5753
|
|
20240726,131800,28949548635,4525,4540,4545,4515,12419
|
|
20240726,131700,28893311905,4540,4555,4560,4540,9903
|
|
20240726,131600,28848306920,4560,4555,4560,4550,4745
|
|
20240726,131500,28826706530,4555,4565,4565,4555,1949
|
|
20240726,131400,28817813645,4570,4570,4570,4570,1697
|
|
20240726,131300,28810058355,4570,4570,4580,4570,1652
|
|
20240726,131200,28802500975,4570,4570,4575,4565,1726
|
|
20240726,131100,28794611455,4555,4565,4570,4555,5013
|
|
20240726,131000,28771724395,4565,4565,4565,4555,1997
|
|
20240726,130900,28762622885,4565,4560,4565,4555,725
|
|
20240726,130800,28759316270,4560,4570,4570,4560,1044
|
|
20240726,130700,28754549060,4570,4560,4570,4560,2799
|
|
20240726,130600,28741772670,4560,4570,4570,4560,5577
|
|
20240726,130500,28716332620,4570,4555,4570,4555,1796
|
|
20240726,130400,28708137560,4555,4545,4565,4545,622
|
|
20240726,130300,28705307405,4545,4540,4550,4540,1504
|
|
20240726,130200,28698466815,4540,4560,4560,4540,12609
|
|
20240726,130100,28641138485,4560,4565,4565,4550,11681
|
|
20240726,130000,28587916585,4565,4555,4565,4555,1261
|
|
20240726,125900,28582170090,4555,4560,4560,4555,3743
|
|
20240726,125800,28565110790,4560,4570,4570,4560,8088
|
|
20240726,125700,28528209780,4570,4570,4575,4570,2335
|
|
20240726,125600,28517535595,4580,4570,4580,4565,1801
|
|
20240726,125500,28509307930,4570,4570,4580,4565,2929
|
|
20240726,125400,28495921810,4570,4575,4580,4570,3310
|
|
20240726,125300,28480780905,4575,4575,4580,4570,3090
|
|
20240726,125200,28466643795,4580,4585,4590,4580,812
|
|
20240726,125100,28462922420,4585,4580,4590,4580,864
|
|
20240726,125000,28458963555,4580,4590,4590,4575,1965
|
|
20240726,124900,28449964990,4590,4580,4590,4580,1363
|
|
20240726,124800,28443710960,4580,4570,4580,4565,2568
|
|
20240726,124700,28431978055,4570,4565,4570,4560,2689
|
|
20240726,124600,28419704080,4560,4565,4570,4560,3669
|
|
20240726,124500,28402964520,4560,4590,4590,4560,12233
|
|
20240726,124400,28346994530,4590,4590,4595,4585,696
|
|
20240726,124300,28343802135,4590,4585,4590,4580,954
|
|
20240726,124200,28339427465,4580,4575,4585,4575,2950
|
|
20240726,124100,28325927030,4575,4585,4585,4575,2412
|
|
20240726,124000,28314877830,4590,4600,4605,4580,7329
|
|
20240726,123900,28281220930,4600,4595,4600,4590,2719
|
|
20240726,123800,28268731370,4590,4585,4595,4585,1249
|
|
20240726,123700,28262997990,4580,4580,4585,4580,2907
|
|
20240726,123600,28249682840,4580,4575,4580,4575,1823
|
|
20240726,123500,28241337195,4580,4595,4600,4575,9385
|
|
20240726,123400,28198284355,4600,4580,4600,4580,8968
|
|
20240726,123300,28157114395,4580,4575,4585,4575,1853
|
|
20240726,123200,28148628805,4575,4585,4585,4570,6469
|
|
20240726,123100,28119018475,4585,4585,4590,4580,4770
|
|
20240726,123000,28097153810,4585,4555,4595,4555,9578
|
|
20240726,122900,28053286625,4555,4605,4605,4550,48831
|
|
20240726,122800,27830087110,4600,4630,4630,4600,19081
|
|
20240726,122700,27742131395,4635,4615,4635,4615,10059
|
|
20240726,122600,27695687015,4615,4635,4645,4615,17908
|
|
20240726,122500,27612889635,4635,4620,4655,4620,12011
|
|
20240726,122400,27557217670,4625,4665,4670,4610,37794
|
|
20240726,122300,27381814220,4670,4675,4675,4660,11749
|
|
20240726,122200,27326995520,4675,4680,4685,4670,12076
|
|
20240726,122100,27270537390,4685,4695,4700,4680,10505
|
|
20240726,122000,27221295210,4705,4695,4710,4695,4423
|
|
20240726,121900,27200505120,4690,4760,4760,4685,28742
|
|
20240726,121800,27064951345,4755,4735,4775,4720,32496
|
|
20240726,121700,26910685920,4730,4705,4740,4695,11619
|
|
20240726,121600,26855848160,4700,4725,4725,4700,9981
|
|
20240726,121500,26808795970,4715,4695,4730,4695,13516
|
|
20240726,121400,26745104235,4695,4680,4715,4670,27520
|
|
20240726,121300,26615831805,4670,4685,4710,4660,26701
|
|
20240726,121200,26490662865,4680,4715,4720,4665,49115
|
|
20240726,121100,26260451310,4715,4720,4745,4715,32158
|
|
20240726,121000,26108360420,4720,4785,4790,4715,78021
|
|
20240726,120900,25738391765,4790,4805,4830,4750,78847
|
|
20240726,120800,25361193470,4810,4835,4845,4790,64493
|
|
20240726,120700,25050698900,4835,4840,4860,4810,99192
|
|
20240726,120600,24570466765,4835,4800,4850,4800,130490
|
|
20240726,120500,23940142460,4800,4775,4820,4750,77772
|
|
20240726,120400,23567677380,4770,4800,4800,4750,79675
|
|
20240726,120300,23187442755,4790,4670,4800,4670,137100
|
|
20240726,120200,22537896505,4680,4665,4685,4665,32417
|
|
20240726,120100,22386302930,4665,4655,4670,4650,17638
|
|
20240726,120000,22304060835,4650,4640,4655,4640,4734
|
|
20240726,115900,22282051770,4645,4650,4650,4640,5547
|
|
20240726,115800,22256296815,4645,4645,4660,4635,13296
|
|
20240726,115700,22194481170,4645,4620,4645,4620,6868
|
|
20240726,115600,22162645525,4620,4615,4625,4615,558
|
|
20240726,115500,22160069005,4615,4630,4630,4615,3022
|
|
20240726,115400,22146096000,4630,4630,4635,4625,408
|
|
20240726,115300,22144206970,4630,4625,4630,4620,2409
|
|
20240726,115200,22133063135,4620,4625,4625,4620,930
|
|
20240726,115100,22128764260,4625,4630,4635,4620,621
|
|
20240726,115000,22125892015,4635,4630,4635,4620,2201
|
|
20240726,114900,22115707365,4630,4595,4630,4595,8530
|
|
20240726,114800,22076323845,4600,4595,4600,4590,1709
|
|
20240726,114700,22068475905,4595,4600,4600,4595,249
|
|
20240726,114600,22067331745,4595,4600,4600,4595,782
|
|
20240726,114500,22063737225,4595,4595,4595,4590,448
|
|
20240726,114400,22061678735,4595,4595,4595,4590,184
|
|
20240726,114300,22060833610,4590,4590,4600,4590,1222
|
|
20240726,114200,22055224140,4600,4590,4600,4590,332
|
|
20240726,114100,22053700210,4590,4600,4600,4590,1238
|
|
20240726,114000,22048009480,4605,4605,4610,4605,874
|
|
20240726,113900,22043984090,4610,4605,4610,4605,247
|
|
20240726,113800,22042846285,4605,4585,4605,4585,1177
|
|
20240726,113700,22037443130,4580,4580,4585,4580,1377
|
|
20240726,113600,22031136185,4585,4585,4585,4585,430
|
|
20240726,113500,22029164635,4585,4590,4590,4580,3250
|
|
20240726,113400,22014260270,4590,4600,4600,4590,2630
|
|
20240726,113300,22002185550,4600,4600,4605,4600,706
|
|
20240726,113200,21998937450,4605,4600,4605,4595,1379
|
|
20240726,113100,21992590755,4600,4600,4605,4600,580
|
|
20240726,113000,21989922695,4605,4610,4610,4605,1062
|
|
20240726,112900,21985031120,4610,4605,4610,4595,1879
|
|
20240726,112800,21976388525,4595,4600,4605,4595,525
|
|
20240726,112700,21973976045,4600,4590,4600,4585,1891
|
|
20240726,112600,21965291865,4590,4590,4595,4590,732
|
|
20240726,112500,21961931560,4590,4585,4590,4585,1546
|
|
20240726,112400,21954836675,4585,4590,4590,4575,2525
|
|
20240726,112300,21943264530,4595,4600,4605,4595,356
|
|
20240726,112200,21941628190,4605,4615,4615,4595,4258
|
|
20240726,112100,21922026710,4610,4615,4615,4610,698
|
|
20240726,112000,21918808830,4605,4605,4615,4605,480
|
|
20240726,111900,21916596715,4605,4605,4610,4595,3150
|
|
20240726,111800,21902111475,4605,4605,4610,4600,2109
|
|
20240726,111700,21892401385,4610,4600,4610,4600,2173
|
|
20240726,111600,21882393065,4590,4615,4615,4585,16827
|
|
20240726,111500,21805065165,4615,4625,4625,4615,1660
|
|
20240726,111400,21797400305,4625,4630,4630,4610,8245
|
|
20240726,111300,21759328095,4625,4635,4635,4625,5494
|
|
20240726,111200,21733879745,4635,4650,4655,4635,26687
|
|
20240726,111100,21609801915,4645,4645,4655,4635,29002
|
|
20240726,111000,21475038285,4635,4640,4645,4620,12677
|
|
20240726,110900,21416257170,4615,4625,4640,4605,20345
|
|
20240726,110800,21322227615,4625,4595,4625,4595,8144
|
|
20240726,110700,21284650415,4600,4595,4600,4585,6802
|
|
20240726,110600,21253394060,4585,4590,4595,4585,1329
|
|
20240726,110500,21247289595,4590,4590,4590,4585,515
|
|
20240726,110400,21244925930,4595,4585,4600,4585,6567
|
|
20240726,110300,21214743510,4585,4590,4595,4580,2610
|
|
20240726,110200,21202768675,4595,4555,4600,4555,5593
|
|
20240726,110100,21177159955,4555,4550,4560,4540,13807
|
|
20240726,110000,21114396550,4550,4565,4570,4550,14202
|
|
20240726,105900,21049691585,4570,4570,4575,4565,4609
|
|
20240726,105800,21028629845,4575,4590,4590,4570,5465
|
|
20240726,105700,21003611180,4590,4580,4600,4570,5945
|
|
20240726,105600,20976319520,4570,4570,4575,4565,6825
|
|
20240726,105500,20945139365,4570,4575,4575,4570,3645
|
|
20240726,105400,20928465390,4575,4585,4585,4570,6785
|
|
20240726,105300,20897415340,4580,4595,4595,4580,812
|
|
20240726,105200,20893692185,4585,4580,4600,4580,2352
|
|
20240726,105100,20882905955,4580,4575,4590,4570,5975
|
|
20240726,105000,20855555375,4575,4600,4600,4575,5505
|
|
20240726,104900,20830319455,4595,4600,4605,4595,2095
|
|
20240726,104800,20820684620,4605,4600,4605,4590,2677
|
|
20240726,104700,20808379265,4605,4615,4615,4600,2520
|
|
20240726,104600,20796771985,4615,4565,4620,4560,12012
|
|
20240726,104500,20741498700,4560,4580,4580,4550,21014
|
|
20240726,104400,20645648515,4580,4590,4600,4575,9597
|
|
20240726,104300,20601653760,4600,4615,4615,4590,16671
|
|
20240726,104200,20524937180,4615,4615,4625,4605,1773
|
|
20240726,104100,20516764450,4615,4595,4620,4595,5444
|
|
20240726,104000,20491718185,4595,4620,4620,4595,8358
|
|
20240726,103900,20453224005,4620,4625,4630,4615,2450
|
|
20240726,103800,20441909300,4625,4630,4635,4610,9028
|
|
20240726,103700,20400165135,4625,4620,4635,4610,6310
|
|
20240726,103600,20371004205,4610,4595,4620,4595,2937
|
|
20240726,103500,20357466355,4595,4595,4615,4595,6578
|
|
20240726,103400,20327207165,4595,4610,4610,4595,5687
|
|
20240726,103300,20301052590,4605,4605,4610,4600,1778
|
|
20240726,103200,20292864680,4605,4615,4615,4600,9293
|
|
20240726,103100,20250051725,4620,4620,4630,4615,1975
|
|
20240726,103000,20240932855,4620,4625,4630,4615,1906
|
|
20240726,102900,20232123245,4630,4620,4630,4610,7508
|
|
20240726,102800,20197444620,4625,4630,4650,4625,10670
|
|
20240726,102700,20147997105,4630,4645,4645,4630,2027
|
|
20240726,102600,20138607240,4645,4635,4645,4625,8301
|
|
20240726,102500,20100118710,4640,4625,4650,4620,7571
|
|
20240726,102400,20065008265,4620,4620,4625,4610,5269
|
|
20240726,102300,20040672595,4615,4600,4625,4595,5234
|
|
20240726,102200,20016543780,4595,4620,4630,4595,9628
|
|
20240726,102100,19972133260,4620,4620,4640,4615,8360
|
|
20240726,102000,19933453160,4620,4610,4620,4605,6271
|
|
20240726,101900,19904547000,4615,4610,4615,4605,9306
|
|
20240726,101800,19861658965,4605,4595,4610,4590,2914
|
|
20240726,101700,19848257280,4590,4570,4615,4565,9753
|
|
20240726,101600,19803641120,4565,4580,4595,4565,16835
|
|
20240726,101500,19726588325,4585,4600,4645,4570,53827
|
|
20240726,101400,19479689655,4600,4645,4655,4600,29036
|
|
20240726,101300,19345637285,4645,4645,4660,4645,4892
|
|
20240726,101200,19322888140,4650,4655,4670,4640,17904
|
|
20240726,101100,19239505540,4655,4640,4660,4635,7077
|
|
20240726,101000,19206606645,4640,4620,4655,4615,7877
|
|
20240726,100900,19170098880,4620,4640,4640,4605,33822
|
|
20240726,100800,19013966570,4635,4630,4655,4610,27969
|
|
20240726,100700,18884693085,4630,4665,4685,4615,48587
|
|
20240726,100600,18658521325,4665,4660,4670,4625,59504
|
|
20240726,100500,18382220640,4655,4735,4735,4655,107047
|
|
20240726,100400,17881295330,4730,4785,4800,4710,63983
|
|
20240726,100300,17577578015,4795,4840,4845,4720,91139
|
|
20240726,100200,17141656920,4835,4850,4850,4785,103248
|
|
20240726,100100,16644008525,4850,4830,4880,4785,219528
|
|
20240726,100000,15581754375,4835,4765,4850,4750,161769
|
|
20240726,095900,14802956240,4755,4780,4780,4735,41847
|
|
20240726,095800,14603679690,4780,4750,4780,4745,52092
|
|
20240726,095700,14355470345,4750,4725,4780,4720,65141
|
|
20240726,095600,14045547665,4730,4740,4765,4690,60460
|
|
20240726,095500,13759758825,4735,4740,4790,4725,125994
|
|
20240726,095400,13159890995,4745,4715,4755,4705,61006
|
|
20240726,095300,12871103980,4715,4725,4750,4685,59709
|
|
20240726,095200,12589547695,4720,4735,4760,4705,107485
|
|
20240726,095100,12080260755,4745,4650,4750,4650,122554
|
|
20240726,095000,11501588520,4655,4665,4670,4650,18794
|
|
20240726,094900,11414060770,4670,4675,4680,4665,14100
|
|
20240726,094800,11348177925,4675,4650,4680,4650,11322
|
|
20240726,094700,11295360795,4650,4650,4665,4650,6945
|
|
20240726,094600,11263016200,4650,4670,4670,4645,10715
|
|
20240726,094500,11213177475,4665,4605,4680,4595,27969
|
|
20240726,094400,11083180915,4615,4590,4615,4585,8579
|
|
20240726,094300,11043797195,4590,4610,4620,4590,18095
|
|
20240726,094200,10960513210,4610,4635,4635,4605,11943
|
|
20240726,094100,10905405130,4640,4605,4640,4600,9235
|
|
20240726,094000,10862865795,4610,4675,4680,4605,25541
|
|
20240726,093900,10744200985,4675,4650,4690,4645,38767
|
|
20240726,093800,10562987485,4650,4635,4650,4630,8773
|
|
20240726,093700,10522250025,4630,4630,4655,4630,26364
|
|
20240726,093600,10399841255,4625,4645,4655,4610,9679
|
|
20240726,093500,10354997495,4655,4610,4660,4605,15899
|
|
20240726,093400,10281268580,4610,4605,4625,4605,8354
|
|
20240726,093300,10242713125,4605,4570,4610,4565,4961
|
|
20240726,093200,10219970700,4560,4580,4590,4550,17618
|
|
20240726,093100,10139509940,4575,4625,4630,4575,16270
|
|
20240726,093000,10064639870,4620,4625,4640,4620,7108
|
|
20240726,092900,10031731580,4625,4635,4640,4610,16631
|
|
20240726,092800,9954861515,4630,4680,4685,4630,45794
|
|
20240726,092700,9741364740,4675,4625,4680,4620,39066
|
|
20240726,092600,9559535115,4625,4605,4630,4605,9668
|
|
20240726,092500,9514875770,4610,4620,4640,4600,27616
|
|
20240726,092400,9387290490,4620,4585,4620,4580,44294
|
|
20240726,092300,9183560805,4585,4520,4590,4520,42486
|
|
20240726,092200,8990194840,4525,4580,4585,4515,48508
|
|
20240726,092100,8770036345,4580,4610,4620,4580,19171
|
|
20240726,092000,8681953480,4610,4580,4635,4580,17819
|
|
20240726,091900,8599792230,4570,4590,4610,4570,28897
|
|
20240726,091800,8467249375,4585,4615,4635,4585,33751
|
|
20240726,091700,8311731140,4605,4630,4640,4600,24569
|
|
20240726,091600,8198419205,4630,4700,4700,4605,45322
|
|
20240726,091500,7987817495,4705,4730,4735,4670,35306
|
|
20240726,091400,7821725195,4730,4705,4755,4700,62441
|
|
20240726,091300,7526638645,4705,4675,4705,4670,15379
|
|
20240726,091200,7454482155,4685,4710,4720,4635,45957
|
|
20240726,091100,7239920645,4710,4685,4725,4635,85088
|
|
20240726,091000,6842473235,4690,4715,4725,4685,39868
|
|
20240726,090900,6654962790,4710,4760,4760,4705,43850
|
|
20240726,090800,6448010735,4745,4720,4795,4720,62397
|
|
20240726,090700,6150941815,4720,4765,4775,4720,80240
|
|
20240726,090600,5770713495,4760,4835,4880,4670,138486
|
|
20240726,090500,5110840770,4845,4850,4985,4800,337672
|
|
20240726,090400,3458040970,4825,4645,4945,4640,325386
|
|
20240726,090300,1893348485,4650,4725,4725,4555,149735
|
|
20240726,090200,1193754910,4780,4780,4780,4780,0
|
|
20240726,090100,1193754910,4780,4595,4780,4555,156380
|
|
20240726,090000,457825650,4600,4350,4680,4310,102927
|