590 lines
32 KiB
CSV
590 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240725,184700,15346670980,10310,10310,10310,10310,21294
|
|
20240725,184600,15346670980,10310,10310,10310,10310,0
|
|
20240725,184500,15346670980,10310,10310,10310,10310,0
|
|
20240725,184400,15346670980,10310,10310,10310,10310,0
|
|
20240725,184300,15346670980,10310,10310,10310,10310,0
|
|
20240725,184200,15346670980,10310,10310,10310,10310,0
|
|
20240725,184100,15346670980,10310,10310,10310,10310,0
|
|
20240725,184000,15346670980,10310,10310,10310,10310,0
|
|
20240725,183900,15346670980,10310,10310,10310,10310,0
|
|
20240725,183800,15346670980,10310,10310,10310,10310,0
|
|
20240725,183700,15346670980,10310,10310,10310,10310,0
|
|
20240725,183600,15346670980,10310,10310,10310,10310,0
|
|
20240725,183500,15346670980,10310,10310,10310,10310,0
|
|
20240725,183400,15346670980,10310,10310,10310,10310,0
|
|
20240725,183300,15346670980,10310,10310,10310,10310,0
|
|
20240725,183200,15346670980,10310,10310,10310,10310,0
|
|
20240725,183100,15346670980,10310,10310,10310,10310,0
|
|
20240725,183000,15346670980,10310,10310,10310,10310,0
|
|
20240725,182900,15346670980,10310,10310,10310,10310,0
|
|
20240725,182800,15346670980,10310,10310,10310,10310,0
|
|
20240725,182700,15346670980,10310,10310,10310,10310,0
|
|
20240725,182600,15346670980,10310,10310,10310,10310,0
|
|
20240725,182500,15346670980,10310,10310,10310,10310,0
|
|
20240725,182400,15346670980,10310,10310,10310,10310,0
|
|
20240725,182300,15346670980,10310,10310,10310,10310,0
|
|
20240725,182200,15346670980,10310,10310,10310,10310,0
|
|
20240725,182100,15346670980,10310,10310,10310,10310,0
|
|
20240725,182000,15346670980,10310,10310,10310,10310,0
|
|
20240725,181900,15346670980,10310,10310,10310,10310,0
|
|
20240725,181800,15346670980,10310,10310,10310,10310,0
|
|
20240725,181700,15346670980,10310,10310,10310,10310,21294
|
|
20240725,181600,15346670980,10310,10310,10310,10310,0
|
|
20240725,181500,15346670980,10310,10310,10310,10310,0
|
|
20240725,181400,15346670980,10310,10310,10310,10310,0
|
|
20240725,181300,15346670980,10310,10310,10310,10310,0
|
|
20240725,181200,15346670980,10310,10310,10310,10310,0
|
|
20240725,181100,15346670980,10310,10310,10310,10310,0
|
|
20240725,181000,15346670980,10310,10310,10310,10310,0
|
|
20240725,180900,15346670980,10310,10310,10310,10310,0
|
|
20240725,180800,15346670980,10310,10310,10310,10310,0
|
|
20240725,180700,15346670980,10310,10310,10310,10310,0
|
|
20240725,180600,15346670980,10310,10310,10310,10310,0
|
|
20240725,180500,15346670980,10310,10310,10310,10310,0
|
|
20240725,180400,15346670980,10310,10310,10310,10310,0
|
|
20240725,180300,15346670980,10310,10310,10310,10310,0
|
|
20240725,180200,15346670980,10310,10310,10310,10310,0
|
|
20240725,180100,15346670980,10310,10310,10310,10310,0
|
|
20240725,180000,15346670980,10310,10310,10310,10310,0
|
|
20240725,175900,15346670980,10310,10310,10310,10310,0
|
|
20240725,175800,15346670980,10310,10310,10310,10310,0
|
|
20240725,175700,15346670980,10310,10310,10310,10310,0
|
|
20240725,175600,15346670980,10310,10310,10310,10310,0
|
|
20240725,175500,15346670980,10310,10310,10310,10310,0
|
|
20240725,175400,15346670980,10310,10310,10310,10310,0
|
|
20240725,175300,15346670980,10310,10310,10310,10310,0
|
|
20240725,175200,15346670980,10310,10310,10310,10310,0
|
|
20240725,175100,15346670980,10310,10310,10310,10310,0
|
|
20240725,175000,15346670980,10310,10310,10310,10310,0
|
|
20240725,174900,15346670980,10310,10310,10310,10310,0
|
|
20240725,174800,15346670980,10310,10310,10310,10310,0
|
|
20240725,174700,15346670980,10310,10310,10310,10310,21294
|
|
20240725,174600,15346670980,10310,10310,10310,10310,0
|
|
20240725,174500,15346670980,10310,10310,10310,10310,0
|
|
20240725,174400,15346670980,10310,10310,10310,10310,0
|
|
20240725,174300,15346670980,10310,10310,10310,10310,0
|
|
20240725,174200,15346670980,10310,10310,10310,10310,0
|
|
20240725,174100,15346670980,10310,10310,10310,10310,0
|
|
20240725,174000,15346670980,10310,10310,10310,10310,0
|
|
20240725,173900,15346670980,10310,10310,10310,10310,0
|
|
20240725,173800,15346670980,10310,10310,10310,10310,0
|
|
20240725,173700,15346670980,10310,10310,10310,10310,0
|
|
20240725,173600,15346670980,10310,10310,10310,10310,0
|
|
20240725,173500,15346670980,10310,10310,10310,10310,0
|
|
20240725,173400,15346670980,10310,10310,10310,10310,0
|
|
20240725,173300,15346670980,10310,10310,10310,10310,0
|
|
20240725,173200,15346670980,10310,10310,10310,10310,0
|
|
20240725,173100,15346670980,10310,10310,10310,10310,0
|
|
20240725,173000,15346670980,10310,10310,10310,10310,0
|
|
20240725,172900,15346670980,10310,10310,10310,10310,0
|
|
20240725,172800,15346670980,10310,10310,10310,10310,0
|
|
20240725,172700,15346670980,10310,10310,10310,10310,0
|
|
20240725,172600,15346670980,10310,10310,10310,10310,0
|
|
20240725,172500,15346670980,10310,10310,10310,10310,0
|
|
20240725,172400,15346670980,10310,10310,10310,10310,0
|
|
20240725,172300,15346670980,10310,10310,10310,10310,0
|
|
20240725,172200,15346670980,10310,10310,10310,10310,0
|
|
20240725,172100,15346670980,10310,10310,10310,10310,0
|
|
20240725,172000,15346670980,10310,10310,10310,10310,0
|
|
20240725,171900,15346670980,10310,10310,10310,10310,0
|
|
20240725,171800,15346670980,10310,10310,10310,10310,0
|
|
20240725,171700,15346670980,10310,10310,10310,10310,21294
|
|
20240725,171600,15346670980,10310,10310,10310,10310,0
|
|
20240725,171500,15346670980,10310,10310,10310,10310,0
|
|
20240725,171400,15346670980,10310,10310,10310,10310,0
|
|
20240725,171300,15346670980,10310,10310,10310,10310,0
|
|
20240725,171200,15346670980,10310,10310,10310,10310,0
|
|
20240725,171100,15346670980,10310,10310,10310,10310,0
|
|
20240725,171000,15346670980,10310,10310,10310,10310,0
|
|
20240725,170900,15346670980,10310,10310,10310,10310,0
|
|
20240725,170800,15346670980,10310,10310,10310,10310,0
|
|
20240725,170700,15346670980,10310,10310,10310,10310,0
|
|
20240725,170600,15346670980,10310,10310,10310,10310,0
|
|
20240725,170500,15346670980,10310,10310,10310,10310,0
|
|
20240725,170400,15346670980,10310,10310,10310,10310,0
|
|
20240725,170300,15346670980,10310,10310,10310,10310,0
|
|
20240725,170200,15346670980,10310,10310,10310,10310,0
|
|
20240725,170100,15346670980,10310,10310,10310,10310,0
|
|
20240725,170000,15346670980,10310,10310,10310,10310,0
|
|
20240725,165900,15346670980,10310,10310,10310,10310,0
|
|
20240725,165800,15346670980,10310,10310,10310,10310,0
|
|
20240725,165700,15346670980,10310,10310,10310,10310,0
|
|
20240725,165600,15346670980,10310,10310,10310,10310,0
|
|
20240725,165500,15346670980,10310,10310,10310,10310,0
|
|
20240725,165400,15346670980,10310,10310,10310,10310,0
|
|
20240725,165300,15346670980,10310,10310,10310,10310,0
|
|
20240725,165200,15346670980,10310,10310,10310,10310,0
|
|
20240725,165100,15346670980,10310,10310,10310,10310,0
|
|
20240725,165000,15346670980,10310,10310,10310,10310,0
|
|
20240725,164900,15346670980,10310,10310,10310,10310,0
|
|
20240725,164800,15346670980,10310,10310,10310,10310,0
|
|
20240725,164700,15346670980,10310,10310,10310,10310,21294
|
|
20240725,164600,15346670980,10310,10310,10310,10310,0
|
|
20240725,164500,15346670980,10310,10310,10310,10310,0
|
|
20240725,164400,15346670980,10310,10310,10310,10310,0
|
|
20240725,164300,15346670980,10310,10310,10310,10310,0
|
|
20240725,164200,15346670980,10310,10310,10310,10310,0
|
|
20240725,164100,15346670980,10310,10310,10310,10310,0
|
|
20240725,164000,15346670980,10310,10310,10310,10310,0
|
|
20240725,163900,15346670980,10310,10310,10310,10310,0
|
|
20240725,163800,15346670980,10310,10310,10310,10310,0
|
|
20240725,163700,15346670980,10310,10310,10310,10310,0
|
|
20240725,163600,15346670980,10310,10310,10310,10310,0
|
|
20240725,163500,15346670980,10310,10310,10310,10310,0
|
|
20240725,163400,15346670980,10310,10310,10310,10310,0
|
|
20240725,163300,15346670980,10310,10310,10310,10310,0
|
|
20240725,163200,15346670980,10310,10310,10310,10310,0
|
|
20240725,163100,15346670980,10310,10310,10310,10310,0
|
|
20240725,163000,15346670980,10310,10310,10310,10310,0
|
|
20240725,162900,15346670980,10310,10310,10310,10310,0
|
|
20240725,162800,15346670980,10310,10310,10310,10310,0
|
|
20240725,162700,15346670980,10310,10310,10310,10310,0
|
|
20240725,162600,15346670980,10310,10310,10310,10310,0
|
|
20240725,162500,15346670980,10310,10310,10310,10310,0
|
|
20240725,162400,15346670980,10310,10310,10310,10310,0
|
|
20240725,162300,15346670980,10310,10310,10310,10310,0
|
|
20240725,162200,15346670980,10310,10310,10310,10310,0
|
|
20240725,162100,15346670980,10310,10310,10310,10310,0
|
|
20240725,162000,15346670980,10310,10310,10310,10310,0
|
|
20240725,161900,15346670980,10310,10310,10310,10310,0
|
|
20240725,161800,15346670980,10310,10310,10310,10310,0
|
|
20240725,161700,15346670980,10310,10310,10310,10310,21294
|
|
20240725,161600,15346670980,10310,10310,10310,10310,0
|
|
20240725,161500,15346670980,10310,10310,10310,10310,0
|
|
20240725,161400,15346670980,10310,10310,10310,10310,0
|
|
20240725,161300,15346670980,10310,10310,10310,10310,0
|
|
20240725,161200,15346670980,10310,10310,10310,10310,0
|
|
20240725,161100,15346670980,10310,10310,10310,10310,0
|
|
20240725,161000,15346670980,10310,10310,10310,10310,0
|
|
20240725,160900,15346670980,10310,10310,10310,10310,0
|
|
20240725,160800,15346670980,10310,10310,10310,10310,0
|
|
20240725,160700,15346670980,10310,10310,10310,10310,0
|
|
20240725,160600,15346670980,10310,10310,10310,10310,0
|
|
20240725,160500,15346670980,10310,10310,10310,10310,0
|
|
20240725,160400,15346670980,10310,10310,10310,10310,0
|
|
20240725,160300,15346670980,10310,10310,10310,10310,0
|
|
20240725,160200,15346670980,10310,10310,10310,10310,0
|
|
20240725,160100,15346670980,10310,10310,10310,10310,0
|
|
20240725,160000,15346670980,10310,10310,10310,10310,0
|
|
20240725,155900,15346670980,10310,10310,10310,10310,0
|
|
20240725,155800,15346670980,10310,10310,10310,10310,0
|
|
20240725,155700,15346670980,10310,10310,10310,10310,0
|
|
20240725,155600,15346670980,10310,10310,10310,10310,0
|
|
20240725,155500,15346670980,10310,10310,10310,10310,0
|
|
20240725,155400,15346670980,10310,10310,10310,10310,0
|
|
20240725,155300,15346670980,10310,10310,10310,10310,0
|
|
20240725,155200,15346670980,10310,10310,10310,10310,0
|
|
20240725,155100,15346670980,10310,10310,10310,10310,0
|
|
20240725,155000,15346670980,10310,10310,10310,10310,0
|
|
20240725,154900,15346670980,10310,10310,10310,10310,0
|
|
20240725,154800,15346670980,10310,10310,10310,10310,0
|
|
20240725,154700,15346670980,10310,10310,10310,10310,21294
|
|
20240725,154600,15346670980,10310,10310,10310,10310,0
|
|
20240725,154500,15346670980,10310,10310,10310,10310,0
|
|
20240725,154400,15346670980,10310,10310,10310,10310,0
|
|
20240725,154300,15346670980,10310,10310,10310,10310,0
|
|
20240725,154200,15346670980,10310,10310,10310,10310,0
|
|
20240725,154100,15346670980,10310,10310,10310,10310,0
|
|
20240725,154000,15346670980,10310,10310,10310,10310,0
|
|
20240725,153900,15346670980,10310,10310,10310,10310,0
|
|
20240725,153800,15346670980,10310,10310,10310,10310,0
|
|
20240725,153700,15346670980,10310,10310,10310,10310,0
|
|
20240725,153600,15346670980,10310,10310,10310,10310,0
|
|
20240725,153500,15346670980,10310,10310,10310,10310,0
|
|
20240725,153400,15346670980,10310,10310,10310,10310,0
|
|
20240725,153300,15346670980,10310,10310,10310,10310,0
|
|
20240725,153200,15346670980,10310,10310,10310,10310,0
|
|
20240725,153100,15346670980,10310,10310,10310,10310,0
|
|
20240725,153000,15346670980,10310,10310,10310,10310,21294
|
|
20240725,152900,15127129840,10370,10370,10370,10370,0
|
|
20240725,152800,15127129840,10370,10370,10370,10370,0
|
|
20240725,152700,15127129840,10370,10370,10370,10370,0
|
|
20240725,152600,15127129840,10370,10370,10370,10370,0
|
|
20240725,152500,15127129840,10370,10370,10370,10370,0
|
|
20240725,152400,15127129840,10370,10370,10370,10370,0
|
|
20240725,152300,15127129840,10370,10370,10370,10370,0
|
|
20240725,152200,15127129840,10370,10370,10370,10370,0
|
|
20240725,152100,15127129840,10370,10370,10370,10370,0
|
|
20240725,152000,15127129840,10370,10370,10370,10370,0
|
|
20240725,151900,15127129840,10370,10380,10390,10350,3250
|
|
20240725,151800,15093431890,10390,10350,10400,10350,1092
|
|
20240725,151700,15082120660,10350,10400,10400,10350,3366
|
|
20240725,151600,15047212800,10390,10390,10400,10350,961
|
|
20240725,151500,15037234940,10370,10380,10400,10350,877
|
|
20240725,151400,15028135400,10350,10360,10370,10350,2364
|
|
20240725,151300,15003637100,10360,10340,10360,10340,1479
|
|
20240725,151200,14988333530,10340,10350,10350,10340,655
|
|
20240725,151100,14981559680,10350,10350,10350,10340,2851
|
|
20240725,151000,14952079510,10350,10360,10360,10340,4288
|
|
20240725,150900,14907701520,10350,10350,10360,10350,443
|
|
20240725,150800,14903113060,10360,10360,10360,10350,211
|
|
20240725,150700,14900928650,10360,10360,10360,10350,572
|
|
20240725,150600,14895007250,10350,10350,10360,10350,2757
|
|
20240725,150500,14866469560,10350,10360,10370,10350,5024
|
|
20240725,150400,14814444430,10370,10370,10370,10360,3420
|
|
20240725,150300,14779013130,10360,10360,10370,10360,655
|
|
20240725,150200,14772223520,10360,10360,10370,10360,198
|
|
20240725,150100,14770171830,10370,10370,10370,10360,1161
|
|
20240725,150000,14758142580,10370,10370,10370,10360,380
|
|
20240725,145900,14754202180,10370,10370,10370,10360,1246
|
|
20240725,145800,14741292200,10370,10370,10370,10360,283
|
|
20240725,145700,14738359710,10370,10370,10370,10360,1609
|
|
20240725,145600,14721689350,10370,10370,10370,10360,1188
|
|
20240725,145500,14709381410,10370,10370,10370,10360,801
|
|
20240725,145400,14701076040,10370,10390,10390,10360,527
|
|
20240725,145300,14695611030,10390,10390,10390,10370,4131
|
|
20240725,145200,14652756980,10380,10390,10390,10380,807
|
|
20240725,145100,14644380150,10380,10390,10390,10380,943
|
|
20240725,145000,14634582430,10390,10370,10390,10370,1392
|
|
20240725,144900,14620138450,10380,10380,10380,10370,718
|
|
20240725,144800,14612685810,10380,10370,10380,10370,222
|
|
20240725,144700,14610383650,10380,10370,10380,10370,2141
|
|
20240725,144600,14588179680,10370,10380,10380,10370,788
|
|
20240725,144500,14580008100,10370,10380,10390,10370,1575
|
|
20240725,144400,14563663900,10380,10380,10380,10380,100
|
|
20240725,144300,14562625900,10390,10370,10390,10370,96
|
|
20240725,144200,14561630160,10390,10390,10390,10370,132
|
|
20240725,144100,14560260280,10390,10370,10390,10370,2109
|
|
20240725,144000,14538386260,10370,10370,10370,10370,78
|
|
20240725,143900,14537577400,10380,10370,10380,10370,110
|
|
20240725,143800,14536435700,10370,10390,10390,10370,324
|
|
20240725,143700,14533071550,10380,10390,10400,10370,23
|
|
20240725,143600,14532832610,10400,10370,10400,10360,1014
|
|
20240725,143500,14522299880,10380,10370,10380,10370,211
|
|
20240725,143400,14520111780,10380,10380,10380,10370,87
|
|
20240725,143300,14519209020,10380,10370,10380,10370,841
|
|
20240725,143200,14510487810,10380,10370,10380,10370,78
|
|
20240725,143100,14509678900,10370,10370,10370,10370,844
|
|
20240725,143000,14500926620,10380,10390,10390,10370,2875
|
|
20240725,142900,14471092590,10390,10390,10400,10390,292
|
|
20240725,142800,14468058660,10390,10390,10390,10390,249
|
|
20240725,142700,14465471550,10400,10400,10400,10400,0
|
|
20240725,142600,14465471550,10400,10400,10400,10400,883
|
|
20240725,142500,14456288350,10410,10410,10410,10410,1012
|
|
20240725,142400,14445753430,10400,10390,10400,10390,316
|
|
20240725,142300,14442468030,10380,10390,10390,10380,3
|
|
20240725,142200,14442436880,10400,10400,10400,10400,255
|
|
20240725,142100,14439784880,10400,10380,10400,10380,37
|
|
20240725,142000,14439400610,10380,10380,10380,10380,7
|
|
20240725,141900,14439327950,10380,10380,10380,10380,598
|
|
20240725,141800,14433120710,10370,10380,10380,10370,243
|
|
20240725,141700,14430600780,10370,10370,10370,10370,2299
|
|
20240725,141600,14406760150,10380,10380,10380,10380,30
|
|
20240725,141500,14406448750,10380,10390,10390,10380,840
|
|
20240725,141400,14397729380,10390,10400,10400,10390,412
|
|
20240725,141300,14393446580,10400,10400,10400,10400,47
|
|
20240725,141200,14392957780,10430,10400,10430,10400,277
|
|
20240725,141100,14390074700,10400,10380,10400,10380,337
|
|
20240725,141000,14386575850,10390,10390,10390,10390,0
|
|
20240725,140900,14386575850,10390,10390,10390,10380,1012
|
|
20240725,140800,14376062020,10390,10390,10390,10390,250
|
|
20240725,140700,14373464520,10390,10390,10390,10390,80
|
|
20240725,140600,14372633320,10390,10410,10410,10390,1972
|
|
20240725,140500,14352129160,10420,10430,10430,10420,311
|
|
20240725,140400,14348886740,10430,10430,10430,10430,1
|
|
20240725,140300,14348876310,10420,10430,10430,10420,166
|
|
20240725,140200,14347145750,10440,10420,10440,10420,227
|
|
20240725,140100,14344778370,10420,10420,10420,10400,313
|
|
20240725,140000,14341518450,10410,10410,10410,10400,1059
|
|
20240725,135900,14330496310,10400,10400,10400,10400,131
|
|
20240725,135800,14329133910,10390,10390,10390,10390,328
|
|
20240725,135700,14325725990,10390,10390,10390,10390,21
|
|
20240725,135600,14325507800,10400,10400,10400,10400,0
|
|
20240725,135500,14325507800,10400,10400,10400,10400,100
|
|
20240725,135400,14324467800,10400,10400,10400,10400,14
|
|
20240725,135300,14324322200,10400,10390,10400,10390,67
|
|
20240725,135200,14323625770,10390,10380,10390,10380,448
|
|
20240725,135100,14318975520,10390,10390,10400,10390,189
|
|
20240725,135000,14317011540,10390,10390,10390,10390,559
|
|
20240725,134900,14311203530,10390,10390,10390,10390,71
|
|
20240725,134800,14310465840,10380,10400,10400,10380,260
|
|
20240725,134700,14307764710,10400,10400,10400,10400,4
|
|
20240725,134600,14307723110,10400,10400,10400,10400,127
|
|
20240725,134500,14306402310,10400,10400,10400,10400,11
|
|
20240725,134400,14306287910,10400,10400,10400,10400,21
|
|
20240725,134300,14306069510,10400,10390,10400,10380,254
|
|
20240725,134200,14303431430,10390,10390,10390,10390,0
|
|
20240725,134100,14303431430,10390,10390,10390,10390,45
|
|
20240725,134000,14302963880,10390,10390,10390,10390,50
|
|
20240725,133900,14302444380,10390,10410,10410,10390,13
|
|
20240725,133800,14302309110,10410,10410,10410,10410,35
|
|
20240725,133700,14301944760,10410,10390,10410,10380,175
|
|
20240725,133600,14300127900,10380,10400,10400,10380,18
|
|
20240725,133500,14299940950,10400,10400,10400,10400,12
|
|
20240725,133400,14299816150,10400,10390,10400,10390,86
|
|
20240725,133300,14298922070,10400,10400,10400,10400,267
|
|
20240725,133200,14296145270,10380,10380,10380,10380,50
|
|
20240725,133100,14295626270,10380,10380,10380,10380,84
|
|
20240725,133000,14294754350,10380,10360,10380,10360,1321
|
|
20240725,132900,14281057780,10360,10380,10380,10360,4712
|
|
20240725,132800,14232196950,10380,10380,10390,10380,639
|
|
20240725,132700,14225564120,10380,10390,10390,10380,1678
|
|
20240725,132600,14208146450,10380,10390,10390,10380,1836
|
|
20240725,132500,14189077090,10390,10390,10390,10390,983
|
|
20240725,132400,14178863720,10390,10400,10400,10390,1820
|
|
20240725,132300,14159935920,10400,10410,10410,10400,1698
|
|
20240725,132200,14142271550,10410,10420,10420,10410,282
|
|
20240725,132100,14139333310,10420,10420,10420,10420,118
|
|
20240725,132000,14138103750,10420,10420,10420,10420,10
|
|
20240725,131900,14137999550,10420,10420,10420,10420,192
|
|
20240725,131800,14135998910,10420,10420,10420,10420,206
|
|
20240725,131700,14133852390,10410,10410,10420,10410,129
|
|
20240725,131600,14132509430,10410,10410,10410,10410,1
|
|
20240725,131500,14132499020,10410,10410,10410,10410,132
|
|
20240725,131400,14131124900,10420,10410,10420,10410,603
|
|
20240725,131300,14124847610,10420,10420,10420,10420,20
|
|
20240725,131200,14124639210,10420,10420,10420,10420,86
|
|
20240725,131100,14123743090,10410,10410,10410,10410,0
|
|
20240725,131000,14123743090,10410,10410,10410,10410,1
|
|
20240725,130900,14123732680,10410,10420,10420,10410,208
|
|
20240725,130800,14121566330,10420,10410,10420,10410,430
|
|
20240725,130700,14117088990,10410,10400,10410,10400,315
|
|
20240725,130600,14113812830,10400,10400,10400,10400,95
|
|
20240725,130500,14112824830,10390,10400,10400,10390,538
|
|
20240725,130400,14107233430,10400,10400,10400,10400,49
|
|
20240725,130300,14106723830,10400,10400,10400,10400,5
|
|
20240725,130200,14106671830,10390,10390,10390,10390,226
|
|
20240725,130100,14104323690,10390,10390,10390,10390,21
|
|
20240725,130000,14104105500,10390,10370,10390,10370,148
|
|
20240725,125900,14102570580,10370,10380,10390,10370,1174
|
|
20240725,125800,14090386980,10380,10380,10380,10380,100
|
|
20240725,125700,14089348980,10400,10390,10400,10390,81
|
|
20240725,125600,14088507030,10390,10400,10400,10390,82
|
|
20240725,125500,14087654760,10400,10400,10400,10400,185
|
|
20240725,125400,14085730760,10400,10400,10400,10380,155
|
|
20240725,125300,14084121400,10400,10400,10400,10400,11
|
|
20240725,125200,14084007000,10410,10400,10410,10380,1454
|
|
20240725,125100,14068910470,10400,10400,10400,10400,163
|
|
20240725,125000,14067215270,10400,10400,10400,10400,86
|
|
20240725,124900,14066320870,10400,10400,10400,10390,450
|
|
20240725,124800,14061642870,10400,10410,10410,10400,217
|
|
20240725,124700,14059386050,10410,10410,10430,10410,504
|
|
20240725,124600,14054138530,10440,10410,10440,10410,75
|
|
20240725,124500,14053356430,10400,10400,10410,10370,160
|
|
20240725,124400,14051693520,10370,10370,10370,10370,3389
|
|
20240725,124300,14016549590,10370,10380,10380,10370,756
|
|
20240725,124200,14008709770,10370,10380,10380,10370,1767
|
|
20240725,124100,13990381020,10380,10380,10380,10380,977
|
|
20240725,124000,13980239760,10390,10400,10400,10390,1482
|
|
20240725,123900,13964830050,10410,10440,10440,10410,1258
|
|
20240725,123800,13951718850,10440,10410,10440,10410,121
|
|
20240725,123700,13950458210,10420,10420,10420,10410,378
|
|
20240725,123600,13946522850,10420,10440,10440,10420,162
|
|
20240725,123500,13944831650,10440,10400,10440,10400,253
|
|
20240725,123400,13942193470,10400,10420,10440,10400,14
|
|
20240725,123300,13942047700,10400,10400,10400,10380,2430
|
|
20240725,123200,13916808770,10400,10390,10400,10390,33
|
|
20240725,123100,13916465890,10380,10400,10400,10380,251
|
|
20240725,123000,13913856560,10380,10380,10380,10380,16
|
|
20240725,122900,13913690480,10390,10390,10390,10380,102
|
|
20240725,122800,13912630710,10400,10400,10400,10400,300
|
|
20240725,122700,13909510710,10400,10410,10420,10400,787
|
|
20240725,122600,13901325200,10400,10390,10400,10380,424
|
|
20240725,122500,13896920790,10370,10380,10390,10370,1750
|
|
20240725,122400,13878771250,10380,10380,10380,10380,400
|
|
20240725,122300,13874619250,10380,10390,10390,10370,1871
|
|
20240725,122200,13855194580,10400,10410,10410,10400,77
|
|
20240725,122100,13854393580,10410,10400,10410,10400,227
|
|
20240725,122000,13852032720,10400,10410,10410,10390,268
|
|
20240725,121900,13849246260,10420,10390,10420,10390,115
|
|
20240725,121800,13848051110,10420,10420,10430,10420,409
|
|
20240725,121700,13843787330,10420,10400,10440,10390,186
|
|
20240725,121600,13841849740,10400,10390,10400,10390,16
|
|
20240725,121500,13841683430,10370,10370,10370,10370,0
|
|
20240725,121400,13841683430,10370,10370,10380,10370,343
|
|
20240725,121300,13838126420,10370,10360,10370,10360,1582
|
|
20240725,121200,13821723910,10360,10380,10380,10360,812
|
|
20240725,121100,13813300500,10380,10380,10380,10380,840
|
|
20240725,121000,13804581300,10370,10370,10370,10370,1530
|
|
20240725,120900,13788715200,10370,10360,10370,10360,1009
|
|
20240725,120800,13778252250,10360,10380,10380,10360,1928
|
|
20240725,120700,13758274890,10380,10380,10380,10380,9
|
|
20240725,120600,13758181470,10380,10380,10380,10360,6192
|
|
20240725,120500,13693969860,10400,10380,10400,10380,71
|
|
20240725,120400,13693231880,10370,10370,10380,10370,1765
|
|
20240725,120300,13674926320,10380,10380,10380,10380,163
|
|
20240725,120200,13673234380,10380,10390,10390,10380,3503
|
|
20240725,120100,13636871380,10390,10390,10400,10390,837
|
|
20240725,120000,13628170950,10390,10380,10390,10380,1293
|
|
20240725,115900,13614747530,10390,10390,10390,10390,847
|
|
20240725,115800,13605947200,10390,10380,10390,10380,1815
|
|
20240725,115700,13587105200,10380,10390,10410,10380,2571
|
|
20240725,115600,13560396850,10390,10410,10420,10390,2042
|
|
20240725,115500,13539159040,10410,10440,10440,10410,969
|
|
20240725,115400,13529054170,10450,10450,10450,10440,2618
|
|
20240725,115300,13501701870,10450,10440,10450,10440,197
|
|
20240725,115200,13499643240,10450,10450,10450,10450,1493
|
|
20240725,115100,13484041390,10470,10460,10470,10440,973
|
|
20240725,115000,13473872000,10480,10470,10480,10470,1999
|
|
20240725,114900,13452926730,10460,10450,10460,10440,677
|
|
20240725,114800,13445851910,10460,10450,10460,10450,320
|
|
20240725,114700,13442507270,10450,10450,10450,10440,144
|
|
20240725,114600,13441002510,10450,10440,10450,10430,516
|
|
20240725,114500,13435610600,10430,10430,10430,10430,0
|
|
20240725,114400,13435610600,10430,10450,10450,10430,248
|
|
20240725,114300,13433023610,10440,10460,10470,10440,2548
|
|
20240725,114200,13406399560,10460,10460,10470,10460,514
|
|
20240725,114100,13401018130,10460,10460,10460,10460,1094
|
|
20240725,114000,13389574890,10460,10430,10460,10430,375
|
|
20240725,113900,13385656060,10430,10440,10440,10430,695
|
|
20240725,113800,13378405560,10440,10420,10440,10420,321
|
|
20240725,113700,13375057650,10420,10430,10430,10420,1203
|
|
20240725,113600,13362521960,10420,10410,10420,10390,1320
|
|
20240725,113500,13348790460,10410,10390,10420,10390,1321
|
|
20240725,113400,13335047110,10390,10400,10400,10390,59
|
|
20240725,113300,13334433530,10400,10390,10400,10390,330
|
|
20240725,113200,13331004280,10400,10390,10410,10390,1985
|
|
20240725,113100,13310375660,10390,10430,10430,10390,3860
|
|
20240725,113000,13270228940,10420,10410,10440,10410,696
|
|
20240725,112900,13262981800,10410,10400,10410,10400,1671
|
|
20240725,112800,13245594300,10400,10410,10420,10400,1287
|
|
20240725,112700,13232199680,10410,10420,10420,10410,569
|
|
20240725,112600,13226274170,10440,10410,10440,10410,550
|
|
20240725,112500,13220539860,10400,10420,10440,10390,12416
|
|
20240725,112400,13091391620,10420,10430,10460,10420,4804
|
|
20240725,112300,13041305460,10460,10450,10470,10430,3555
|
|
20240725,112200,13004183920,10450,10460,10460,10450,1195
|
|
20240725,112100,12991695710,10460,10450,10480,10450,813
|
|
20240725,112000,12983191610,10480,10520,10520,10450,1760
|
|
20240725,111900,12964768250,10480,10560,10560,10480,133
|
|
20240725,111800,12963366110,10560,10510,10560,10470,3560
|
|
20240725,111700,12926050620,10510,10500,10510,10500,42
|
|
20240725,111600,12925609590,10510,10510,10510,10510,215
|
|
20240725,111500,12923349940,10510,10500,10510,10500,425
|
|
20240725,111400,12918884370,10500,10480,10500,10480,665
|
|
20240725,111300,12911914560,10480,10480,10500,10470,1433
|
|
20240725,111200,12896897450,10500,10480,10500,10480,847
|
|
20240725,111100,12888015610,10480,10490,10490,10480,694
|
|
20240725,111000,12880742340,10480,10480,10490,10480,1792
|
|
20240725,110900,12861962130,10480,10490,10490,10480,437
|
|
20240725,110800,12857378080,10500,10490,10500,10490,417
|
|
20240725,110700,12853003740,10490,10500,10500,10490,2493
|
|
20240725,110600,12826828000,10500,10500,10510,10490,840
|
|
20240725,110500,12818010490,10480,10490,10500,10480,569
|
|
20240725,110400,12812041530,10500,10500,10500,10500,1807
|
|
20240725,110300,12793068030,10500,10540,10540,10500,9953
|
|
20240725,110200,12688428960,10530,10560,10560,10530,471
|
|
20240725,110100,12683464420,10560,10540,10560,10530,1276
|
|
20240725,110000,12670018590,10550,10530,10550,10530,1500
|
|
20240725,105900,12654221410,10530,10560,10560,10500,2523
|
|
20240725,105800,12627708400,10560,10530,10560,10510,570
|
|
20240725,105700,12621693730,10510,10500,10540,10500,1450
|
|
20240725,105600,12606461010,10500,10580,10580,10500,6602
|
|
20240725,105500,12536974000,10580,10580,10630,10580,3459
|
|
20240725,105400,12500298270,10580,10590,10590,10570,557
|
|
20240725,105300,12494406560,10590,10570,10600,10570,2311
|
|
20240725,105200,12469948890,10600,10580,10600,10580,144
|
|
20240725,105100,12468424200,10600,10580,10600,10580,762
|
|
20240725,105000,12460350190,10600,10580,10610,10580,1297
|
|
20240725,104900,12446602390,10580,10590,10600,10580,195
|
|
20240725,104800,12444536500,10580,10550,10580,10550,1443
|
|
20240725,104700,12429282820,10550,10560,10580,10550,1914
|
|
20240725,104600,12409089060,10550,10570,10570,10550,603
|
|
20240725,104500,12402726210,10570,10560,10570,10550,964
|
|
20240725,104400,12392540000,10550,10590,10590,10550,670
|
|
20240725,104300,12385464060,10600,10590,10600,10560,612
|
|
20240725,104200,12378992020,10600,10610,10610,10590,586
|
|
20240725,104100,12372784210,10630,10640,10640,10590,1670
|
|
20240725,104000,12355064580,10640,10590,10640,10590,1773
|
|
20240725,103900,12336212330,10610,10590,10620,10580,830
|
|
20240725,103800,12327411060,10580,10600,10600,10580,563
|
|
20240725,103700,12321444210,10580,10550,10610,10550,865
|
|
20240725,103600,12312289500,10550,10560,10560,10540,782
|
|
20240725,103500,12304036150,10550,10520,10550,10520,1689
|
|
20240725,103400,12286241810,10540,10520,10540,10520,1410
|
|
20240725,103300,12271403200,10520,10550,10550,10520,2737
|
|
20240725,103200,12242592820,10550,10560,10600,10510,7258
|
|
20240725,103100,12166062210,10560,10620,10620,10560,6831
|
|
20240725,103000,12093794480,10640,10620,10640,10610,53
|
|
20240725,102900,12093230970,10640,10630,10640,10630,750
|
|
20240725,102800,12085251130,10630,10590,10640,10580,799
|
|
20240725,102700,12076773760,10590,10600,10600,10590,3544
|
|
20240725,102600,12039236350,10610,10630,10630,10600,1457
|
|
20240725,102500,12023782930,10630,10610,10630,10580,1319
|
|
20240725,102400,12009797280,10620,10580,10620,10570,1005
|
|
20240725,102300,11999163640,10570,10620,10620,10570,9470
|
|
20240725,102200,11898861640,10620,10620,10630,10620,1983
|
|
20240725,102100,11877800020,10620,10660,10660,10620,486
|
|
20240725,102000,11872634930,10620,10640,10670,10620,4797
|
|
20240725,101900,11821648270,10640,10640,10640,10620,2746
|
|
20240725,101800,11792449030,10640,10650,10660,10640,2377
|
|
20240725,101700,11767151580,10640,10680,10680,10630,2997
|
|
20240725,101600,11735221700,10680,10690,10690,10650,2644
|
|
20240725,101500,11707040480,10690,10710,10710,10670,3863
|
|
20240725,101400,11665760790,10730,10680,10730,10680,102
|
|
20240725,101300,11664670960,10730,10680,10730,10670,2897
|
|
20240725,101200,11633712660,10710,10670,10720,10670,1156
|
|
20240725,101100,11621351180,10660,10700,10720,10650,3178
|
|
20240725,101000,11587438340,10720,10710,10720,10670,3588
|
|
20240725,100900,11549087670,10710,10730,10750,10700,1857
|
|
20240725,100800,11529189740,10740,10750,10780,10730,2246
|
|
20240725,100700,11505058360,10750,10790,10830,10750,1999
|
|
20240725,100600,11483527820,10780,10800,10840,10780,2638
|
|
20240725,100500,11455010350,10800,10820,10820,10760,1079
|
|
20240725,100400,11443386370,10830,10790,10840,10740,3232
|
|
20240725,100300,11408541200,10800,10800,10840,10700,3210
|
|
20240725,100200,11373912100,10800,10830,10850,10800,7518
|
|
20240725,100100,11292491150,10840,10760,10850,10760,4081
|
|
20240725,100000,11248332870,10760,10700,10760,10700,2507
|
|
20240725,095900,11221443730,10700,10710,10720,10700,998
|
|
20240725,095800,11210755180,10690,10700,10710,10690,2047
|
|
20240725,095700,11188859710,10700,10760,10760,10700,3833
|
|
20240725,095600,11147727140,10760,10770,10790,10750,4906
|
|
20240725,095500,11094917760,10770,10710,10780,10700,1731
|
|
20240725,095400,11076324260,10710,10690,10720,10670,3342
|
|
20240725,095300,11040574990,10690,10640,10710,10610,7328
|
|
20240725,095200,10962559760,10640,10680,10690,10640,13334
|
|
20240725,095100,10820359170,10680,10730,10740,10680,4152
|
|
20240725,095000,10775901180,10720,10740,10750,10720,2729
|
|
20240725,094900,10746609950,10730,10720,10730,10690,1592
|
|
20240725,094800,10729557370,10710,10690,10720,10670,4049
|
|
20240725,094700,10686329770,10680,10700,10730,10660,6227
|
|
20240725,094600,10619824770,10680,10720,10740,10680,8436
|
|
20240725,094500,10529454600,10720,10830,10830,10700,16289
|
|
20240725,094400,10354407280,10830,10790,10850,10790,5411
|
|
20240725,094300,10295944290,10780,10890,10900,10780,22037
|
|
20240725,094200,10057401670,10880,10910,10930,10860,6611
|
|
20240725,094100,9985416470,10930,10900,10930,10880,3817
|
|
20240725,094000,9943813570,10880,10880,10970,10860,11945
|
|
20240725,093900,9813568950,10870,10950,10970,10830,26762
|
|
20240725,093800,9521944040,10950,10950,11010,10880,26156
|
|
20240725,093700,9235549970,10970,11110,11170,10930,49481
|
|
20240725,093600,8687626260,11130,10990,11250,10990,158218
|
|
20240725,093500,6922035100,10990,11090,11100,10940,24424
|
|
20240725,093400,6653390500,11100,10830,11100,10820,51946
|
|
20240725,093300,6081189160,10830,10910,10910,10780,11711
|
|
20240725,093200,5953982780,10940,10900,10990,10880,28677
|
|
20240725,093100,5640262570,10920,10770,10950,10770,35988
|
|
20240725,093000,5249089670,10770,10750,10830,10740,14330
|
|
20240725,092900,5094449860,10740,10740,10740,10720,1171
|
|
20240725,092800,5081884570,10680,10750,10760,10670,5341
|
|
20240725,092700,5024656550,10760,10710,10780,10680,6684
|
|
20240725,092600,4952880200,10700,10710,10710,10650,2336
|
|
20240725,092500,4927912360,10700,10740,10780,10690,8345
|
|
20240725,092400,4838309590,10730,10610,10750,10600,13642
|
|
20240725,092300,4692447440,10580,10600,10620,10540,5152
|
|
20240725,092200,4637932990,10600,10570,10610,10570,5100
|
|
20240725,092100,4583926990,10570,10520,10620,10510,4327
|
|
20240725,092000,4538207320,10510,10540,10590,10510,6768
|
|
20240725,091900,4466886020,10550,10540,10620,10540,6509
|
|
20240725,091800,4398095220,10540,10530,10620,10500,13444
|
|
20240725,091700,4256352230,10540,10700,10700,10500,24809
|
|
20240725,091600,3993231720,10710,10750,10750,10700,5325
|
|
20240725,091500,3936140960,10750,10770,10780,10740,5482
|
|
20240725,091400,3877134720,10770,10760,10850,10740,9050
|
|
20240725,091300,3779384230,10770,10760,10800,10750,4779
|
|
20240725,091200,3727891160,10780,10800,10800,10700,10740
|
|
20240725,091100,3612555950,10790,10780,10860,10720,15180
|
|
20240725,091000,3448952300,10780,10850,10890,10780,14147
|
|
20240725,090900,3295704900,10850,10870,10910,10850,15441
|
|
20240725,090800,3127716910,10900,10950,11000,10810,28509
|
|
20240725,090700,2816293730,10940,10990,11090,10900,61093
|
|
20240725,090600,2143806530,10990,10740,10990,10740,57280
|
|
20240725,090500,1520599330,10740,10730,10770,10720,11261
|
|
20240725,090400,1399686470,10760,10800,10810,10710,20496
|
|
20240725,090300,1179075940,10800,10840,10850,10780,18728
|
|
20240725,090200,976442500,10840,10710,10930,10670,46348
|
|
20240725,090100,473981170,10710,10610,10890,10600,30161
|
|
20240725,090000,150489630,10620,10370,10770,10370,12261
|