633 lines
34 KiB
CSV
633 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240725,193000,4611922370,12880,12880,12880,12880,4021
|
|
20240725,192900,4611922370,12880,12880,12880,12880,0
|
|
20240725,192800,4611922370,12880,12880,12880,12880,0
|
|
20240725,192700,4611922370,12880,12880,12880,12880,0
|
|
20240725,192600,4611922370,12880,12880,12880,12880,0
|
|
20240725,192500,4611922370,12880,12880,12880,12880,0
|
|
20240725,192400,4611922370,12880,12880,12880,12880,0
|
|
20240725,192300,4611922370,12880,12880,12880,12880,0
|
|
20240725,192200,4611922370,12880,12880,12880,12880,0
|
|
20240725,192100,4611922370,12880,12880,12880,12880,0
|
|
20240725,192000,4611922370,12880,12880,12880,12880,0
|
|
20240725,191900,4611922370,12880,12880,12880,12880,0
|
|
20240725,191800,4611922370,12880,12880,12880,12880,0
|
|
20240725,191700,4611922370,12880,12880,12880,12880,0
|
|
20240725,191600,4611922370,12880,12880,12880,12880,0
|
|
20240725,191500,4611922370,12880,12880,12880,12880,0
|
|
20240725,191400,4611922370,12880,12880,12880,12880,0
|
|
20240725,191300,4611922370,12880,12880,12880,12880,0
|
|
20240725,191200,4611922370,12880,12880,12880,12880,0
|
|
20240725,191100,4611922370,12880,12880,12880,12880,0
|
|
20240725,191000,4611922370,12880,12880,12880,12880,0
|
|
20240725,190900,4611922370,12880,12880,12880,12880,0
|
|
20240725,190800,4611922370,12880,12880,12880,12880,0
|
|
20240725,190700,4611922370,12880,12880,12880,12880,0
|
|
20240725,190600,4611922370,12880,12880,12880,12880,0
|
|
20240725,190500,4611922370,12880,12880,12880,12880,0
|
|
20240725,190400,4611922370,12880,12880,12880,12880,0
|
|
20240725,190300,4611922370,12880,12880,12880,12880,0
|
|
20240725,190200,4611922370,12880,12880,12880,12880,0
|
|
20240725,190100,4611922370,12880,12880,12880,12880,0
|
|
20240725,190000,4611922370,12880,12880,12880,12880,4021
|
|
20240725,185900,4611922370,12880,12880,12880,12880,0
|
|
20240725,185800,4611922370,12880,12880,12880,12880,0
|
|
20240725,185700,4611922370,12880,12880,12880,12880,0
|
|
20240725,185600,4611922370,12880,12880,12880,12880,0
|
|
20240725,185500,4611922370,12880,12880,12880,12880,0
|
|
20240725,185400,4611922370,12880,12880,12880,12880,0
|
|
20240725,185300,4611922370,12880,12880,12880,12880,0
|
|
20240725,185200,4611922370,12880,12880,12880,12880,0
|
|
20240725,185100,4611922370,12880,12880,12880,12880,0
|
|
20240725,185000,4611922370,12880,12880,12880,12880,0
|
|
20240725,184900,4611922370,12880,12880,12880,12880,0
|
|
20240725,184800,4611922370,12880,12880,12880,12880,0
|
|
20240725,184700,4611922370,12880,12880,12880,12880,0
|
|
20240725,184600,4611922370,12880,12880,12880,12880,0
|
|
20240725,184500,4611922370,12880,12880,12880,12880,0
|
|
20240725,184400,4611922370,12880,12880,12880,12880,0
|
|
20240725,184300,4611922370,12880,12880,12880,12880,0
|
|
20240725,184200,4611922370,12880,12880,12880,12880,0
|
|
20240725,184100,4611922370,12880,12880,12880,12880,0
|
|
20240725,184000,4611922370,12880,12880,12880,12880,0
|
|
20240725,183900,4611922370,12880,12880,12880,12880,0
|
|
20240725,183800,4611922370,12880,12880,12880,12880,0
|
|
20240725,183700,4611922370,12880,12880,12880,12880,0
|
|
20240725,183600,4611922370,12880,12880,12880,12880,0
|
|
20240725,183500,4611922370,12880,12880,12880,12880,0
|
|
20240725,183400,4611922370,12880,12880,12880,12880,0
|
|
20240725,183300,4611922370,12880,12880,12880,12880,0
|
|
20240725,183200,4611922370,12880,12880,12880,12880,0
|
|
20240725,183100,4611922370,12880,12880,12880,12880,0
|
|
20240725,183000,4611922370,12880,12880,12880,12880,4021
|
|
20240725,182900,4611922370,12880,12880,12880,12880,0
|
|
20240725,182800,4611922370,12880,12880,12880,12880,0
|
|
20240725,182700,4611922370,12880,12880,12880,12880,0
|
|
20240725,182600,4611922370,12880,12880,12880,12880,0
|
|
20240725,182500,4611922370,12880,12880,12880,12880,0
|
|
20240725,182400,4611922370,12880,12880,12880,12880,0
|
|
20240725,182300,4611922370,12880,12880,12880,12880,0
|
|
20240725,182200,4611922370,12880,12880,12880,12880,0
|
|
20240725,182100,4611922370,12880,12880,12880,12880,0
|
|
20240725,182000,4611922370,12880,12880,12880,12880,0
|
|
20240725,181900,4611922370,12880,12880,12880,12880,0
|
|
20240725,181800,4611922370,12880,12880,12880,12880,0
|
|
20240725,181700,4611922370,12880,12880,12880,12880,0
|
|
20240725,181600,4611922370,12880,12880,12880,12880,0
|
|
20240725,181500,4611922370,12880,12880,12880,12880,0
|
|
20240725,181400,4611922370,12880,12880,12880,12880,0
|
|
20240725,181300,4611922370,12880,12880,12880,12880,0
|
|
20240725,181200,4611922370,12880,12880,12880,12880,0
|
|
20240725,181100,4611922370,12880,12880,12880,12880,0
|
|
20240725,181000,4611922370,12880,12880,12880,12880,0
|
|
20240725,180900,4611922370,12880,12880,12880,12880,0
|
|
20240725,180800,4611922370,12880,12880,12880,12880,0
|
|
20240725,180700,4611922370,12880,12880,12880,12880,0
|
|
20240725,180600,4611922370,12880,12880,12880,12880,0
|
|
20240725,180500,4611922370,12880,12880,12880,12880,0
|
|
20240725,180400,4611922370,12880,12880,12880,12880,0
|
|
20240725,180300,4611922370,12880,12880,12880,12880,0
|
|
20240725,180200,4611922370,12880,12880,12880,12880,0
|
|
20240725,180100,4611922370,12880,12880,12880,12880,0
|
|
20240725,180000,4611922370,12880,12880,12880,12880,4021
|
|
20240725,175900,4611922370,12880,12880,12880,12880,0
|
|
20240725,175800,4611922370,12880,12880,12880,12880,0
|
|
20240725,175700,4611922370,12880,12880,12880,12880,0
|
|
20240725,175600,4611922370,12880,12880,12880,12880,0
|
|
20240725,175500,4611922370,12880,12880,12880,12880,0
|
|
20240725,175400,4611922370,12880,12880,12880,12880,0
|
|
20240725,175300,4611922370,12880,12880,12880,12880,0
|
|
20240725,175200,4611922370,12880,12880,12880,12880,0
|
|
20240725,175100,4611922370,12880,12880,12880,12880,0
|
|
20240725,175000,4611922370,12880,12880,12880,12880,0
|
|
20240725,174900,4611922370,12880,12880,12880,12880,0
|
|
20240725,174800,4611922370,12880,12880,12880,12880,0
|
|
20240725,174700,4611922370,12880,12880,12880,12880,0
|
|
20240725,174600,4611922370,12880,12880,12880,12880,0
|
|
20240725,174500,4611922370,12880,12880,12880,12880,0
|
|
20240725,174400,4611922370,12880,12880,12880,12880,0
|
|
20240725,174300,4611922370,12880,12880,12880,12880,0
|
|
20240725,174200,4611922370,12880,12880,12880,12880,0
|
|
20240725,174100,4611922370,12880,12880,12880,12880,0
|
|
20240725,174000,4611922370,12880,12880,12880,12880,0
|
|
20240725,173900,4611922370,12880,12880,12880,12880,0
|
|
20240725,173800,4611922370,12880,12880,12880,12880,0
|
|
20240725,173700,4611922370,12880,12880,12880,12880,0
|
|
20240725,173600,4611922370,12880,12880,12880,12880,0
|
|
20240725,173500,4611922370,12880,12880,12880,12880,0
|
|
20240725,173400,4611922370,12880,12880,12880,12880,0
|
|
20240725,173300,4611922370,12880,12880,12880,12880,0
|
|
20240725,173200,4611922370,12880,12880,12880,12880,0
|
|
20240725,173100,4611922370,12880,12880,12880,12880,0
|
|
20240725,173000,4611922370,12880,12880,12880,12880,4021
|
|
20240725,172900,4611922370,12880,12880,12880,12880,0
|
|
20240725,172800,4611922370,12880,12880,12880,12880,0
|
|
20240725,172700,4611922370,12880,12880,12880,12880,0
|
|
20240725,172600,4611922370,12880,12880,12880,12880,0
|
|
20240725,172500,4611922370,12880,12880,12880,12880,0
|
|
20240725,172400,4611922370,12880,12880,12880,12880,0
|
|
20240725,172300,4611922370,12880,12880,12880,12880,0
|
|
20240725,172200,4611922370,12880,12880,12880,12880,0
|
|
20240725,172100,4611922370,12880,12880,12880,12880,0
|
|
20240725,172000,4611922370,12880,12880,12880,12880,0
|
|
20240725,171900,4611922370,12880,12880,12880,12880,0
|
|
20240725,171800,4611922370,12880,12880,12880,12880,0
|
|
20240725,171700,4611922370,12880,12880,12880,12880,0
|
|
20240725,171600,4611922370,12880,12880,12880,12880,0
|
|
20240725,171500,4611922370,12880,12880,12880,12880,0
|
|
20240725,171400,4611922370,12880,12880,12880,12880,0
|
|
20240725,171300,4611922370,12880,12880,12880,12880,0
|
|
20240725,171200,4611922370,12880,12880,12880,12880,0
|
|
20240725,171100,4611922370,12880,12880,12880,12880,0
|
|
20240725,171000,4611922370,12880,12880,12880,12880,0
|
|
20240725,170900,4611922370,12880,12880,12880,12880,0
|
|
20240725,170800,4611922370,12880,12880,12880,12880,0
|
|
20240725,170700,4611922370,12880,12880,12880,12880,0
|
|
20240725,170600,4611922370,12880,12880,12880,12880,0
|
|
20240725,170500,4611922370,12880,12880,12880,12880,0
|
|
20240725,170400,4611922370,12880,12880,12880,12880,0
|
|
20240725,170300,4611922370,12880,12880,12880,12880,0
|
|
20240725,170200,4611922370,12880,12880,12880,12880,0
|
|
20240725,170100,4611922370,12880,12880,12880,12880,0
|
|
20240725,170000,4611922370,12880,12880,12880,12880,4021
|
|
20240725,165900,4611922370,12880,12880,12880,12880,0
|
|
20240725,165800,4611922370,12880,12880,12880,12880,0
|
|
20240725,165700,4611922370,12880,12880,12880,12880,0
|
|
20240725,165600,4611922370,12880,12880,12880,12880,0
|
|
20240725,165500,4611922370,12880,12880,12880,12880,0
|
|
20240725,165400,4611922370,12880,12880,12880,12880,0
|
|
20240725,165300,4611922370,12880,12880,12880,12880,0
|
|
20240725,165200,4611922370,12880,12880,12880,12880,0
|
|
20240725,165100,4611922370,12880,12880,12880,12880,0
|
|
20240725,165000,4611922370,12880,12880,12880,12880,0
|
|
20240725,164900,4611922370,12880,12880,12880,12880,0
|
|
20240725,164800,4611922370,12880,12880,12880,12880,0
|
|
20240725,164700,4611922370,12880,12880,12880,12880,0
|
|
20240725,164600,4611922370,12880,12880,12880,12880,0
|
|
20240725,164500,4611922370,12880,12880,12880,12880,0
|
|
20240725,164400,4611922370,12880,12880,12880,12880,0
|
|
20240725,164300,4611922370,12880,12880,12880,12880,0
|
|
20240725,164200,4611922370,12880,12880,12880,12880,0
|
|
20240725,164100,4611922370,12880,12880,12880,12880,0
|
|
20240725,164000,4611922370,12880,12880,12880,12880,0
|
|
20240725,163900,4611922370,12880,12880,12880,12880,0
|
|
20240725,163800,4611922370,12880,12880,12880,12880,0
|
|
20240725,163700,4611922370,12880,12880,12880,12880,0
|
|
20240725,163600,4611922370,12880,12880,12880,12880,0
|
|
20240725,163500,4611922370,12880,12880,12880,12880,0
|
|
20240725,163400,4611922370,12880,12880,12880,12880,0
|
|
20240725,163300,4611922370,12880,12880,12880,12880,0
|
|
20240725,163200,4611922370,12880,12880,12880,12880,0
|
|
20240725,163100,4611922370,12880,12880,12880,12880,0
|
|
20240725,163000,4611922370,12880,12880,12880,12880,4021
|
|
20240725,162900,4611922370,12880,12880,12880,12880,0
|
|
20240725,162800,4611922370,12880,12880,12880,12880,0
|
|
20240725,162700,4611922370,12880,12880,12880,12880,0
|
|
20240725,162600,4611922370,12880,12880,12880,12880,0
|
|
20240725,162500,4611922370,12880,12880,12880,12880,0
|
|
20240725,162400,4611922370,12880,12880,12880,12880,0
|
|
20240725,162300,4611922370,12880,12880,12880,12880,0
|
|
20240725,162200,4611922370,12880,12880,12880,12880,0
|
|
20240725,162100,4611922370,12880,12880,12880,12880,0
|
|
20240725,162000,4611922370,12880,12880,12880,12880,0
|
|
20240725,161900,4611922370,12880,12880,12880,12880,0
|
|
20240725,161800,4611922370,12880,12880,12880,12880,0
|
|
20240725,161700,4611922370,12880,12880,12880,12880,0
|
|
20240725,161600,4611922370,12880,12880,12880,12880,0
|
|
20240725,161500,4611922370,12880,12880,12880,12880,0
|
|
20240725,161400,4611922370,12880,12880,12880,12880,0
|
|
20240725,161300,4611922370,12880,12880,12880,12880,0
|
|
20240725,161200,4611922370,12880,12880,12880,12880,0
|
|
20240725,161100,4611922370,12880,12880,12880,12880,0
|
|
20240725,161000,4611922370,12880,12880,12880,12880,0
|
|
20240725,160900,4611922370,12880,12880,12880,12880,0
|
|
20240725,160800,4611922370,12880,12880,12880,12880,0
|
|
20240725,160700,4611922370,12880,12880,12880,12880,0
|
|
20240725,160600,4611922370,12880,12880,12880,12880,0
|
|
20240725,160500,4611922370,12880,12880,12880,12880,0
|
|
20240725,160400,4611922370,12880,12880,12880,12880,0
|
|
20240725,160300,4611922370,12880,12880,12880,12880,0
|
|
20240725,160200,4611922370,12880,12880,12880,12880,0
|
|
20240725,160100,4611922370,12880,12880,12880,12880,0
|
|
20240725,160000,4611922370,12880,12880,12880,12880,4021
|
|
20240725,155900,4611922370,12880,12880,12880,12880,0
|
|
20240725,155800,4611922370,12880,12880,12880,12880,0
|
|
20240725,155700,4611922370,12880,12880,12880,12880,0
|
|
20240725,155600,4611922370,12880,12880,12880,12880,0
|
|
20240725,155500,4611922370,12880,12880,12880,12880,0
|
|
20240725,155400,4611922370,12880,12880,12880,12880,0
|
|
20240725,155300,4611922370,12880,12880,12880,12880,0
|
|
20240725,155200,4611922370,12880,12880,12880,12880,0
|
|
20240725,155100,4611922370,12880,12880,12880,12880,0
|
|
20240725,155000,4611922370,12880,12880,12880,12880,0
|
|
20240725,154900,4611922370,12880,12880,12880,12880,0
|
|
20240725,154800,4611922370,12880,12880,12880,12880,0
|
|
20240725,154700,4611922370,12880,12880,12880,12880,0
|
|
20240725,154600,4611922370,12880,12880,12880,12880,0
|
|
20240725,154500,4611922370,12880,12880,12880,12880,0
|
|
20240725,154400,4611922370,12880,12880,12880,12880,0
|
|
20240725,154300,4611922370,12880,12880,12880,12880,0
|
|
20240725,154200,4611922370,12880,12880,12880,12880,0
|
|
20240725,154100,4611922370,12880,12880,12880,12880,0
|
|
20240725,154000,4611922370,12880,12880,12880,12880,0
|
|
20240725,153900,4611922370,12880,12880,12880,12880,0
|
|
20240725,153800,4611922370,12880,12880,12880,12880,0
|
|
20240725,153700,4611922370,12880,12880,12880,12880,0
|
|
20240725,153600,4611922370,12880,12880,12880,12880,0
|
|
20240725,153500,4611922370,12880,12880,12880,12880,0
|
|
20240725,153400,4611922370,12880,12880,12880,12880,0
|
|
20240725,153300,4611922370,12880,12880,12880,12880,0
|
|
20240725,153200,4611922370,12880,12880,12880,12880,0
|
|
20240725,153100,4611922370,12880,12880,12880,12880,0
|
|
20240725,153000,4611922370,12880,12880,12880,12880,8042
|
|
20240725,152900,4560131890,12910,12910,12910,12910,0
|
|
20240725,152800,4560131890,12910,12910,12910,12910,0
|
|
20240725,152700,4560131890,12910,12910,12910,12910,0
|
|
20240725,152600,4560131890,12910,12910,12910,12910,0
|
|
20240725,152500,4560131890,12910,12910,12910,12910,0
|
|
20240725,152400,4560131890,12910,12910,12910,12910,0
|
|
20240725,152300,4560131890,12910,12910,12910,12910,0
|
|
20240725,152200,4560131890,12910,12910,12910,12910,0
|
|
20240725,152100,4560131890,12910,12910,12910,12910,0
|
|
20240725,152000,4560131890,12910,12910,12910,12910,0
|
|
20240725,151900,4560131890,12910,12910,12930,12900,133
|
|
20240725,151800,4558413940,12930,12930,12930,12910,82
|
|
20240725,151700,4557353760,12930,12930,12930,12900,980
|
|
20240725,151600,4544699590,12910,12920,12930,12910,240
|
|
20240725,151500,4541598890,12940,12950,12950,12910,66
|
|
20240725,151400,4540744620,12920,12900,12920,12880,1532
|
|
20240725,151300,4520998200,12900,12890,12900,12880,60
|
|
20240725,151200,4520224770,12900,12890,12910,12870,411
|
|
20240725,151100,4514927810,12870,12890,12890,12870,73
|
|
20240725,151000,4513987590,12890,12880,12900,12870,871
|
|
20240725,150900,4502771720,12890,12930,12930,12890,628
|
|
20240725,150800,4494670190,12930,12930,12930,12930,10
|
|
20240725,150700,4494540890,12930,12950,12950,12910,899
|
|
20240725,150600,4482926780,12940,12950,12950,12940,7
|
|
20240725,150500,4482836180,12920,12920,12950,12910,297
|
|
20240725,150400,4478998890,12920,12920,12920,12920,166
|
|
20240725,150300,4476854170,12920,12920,12920,12920,124
|
|
20240725,150200,4475252090,12920,12910,12920,12860,1599
|
|
20240725,150100,4454664980,12910,12910,12910,12910,2
|
|
20240725,150000,4454639160,12910,12950,12950,12910,721
|
|
20240725,145900,4445316420,12970,12910,12970,12910,115
|
|
20240725,145800,4443827560,12920,12890,12920,12890,16
|
|
20240725,145700,4443620950,12900,12870,12900,12870,807
|
|
20240725,145600,4433216190,12900,12900,12900,12880,722
|
|
20240725,145500,4423911280,12900,12890,12900,12890,33
|
|
20240725,145400,4423485590,12890,12930,12930,12890,2429
|
|
20240725,145300,4392126420,12940,12960,12970,12940,2352
|
|
20240725,145200,4361663450,12970,12980,12980,12970,110
|
|
20240725,145100,4360236740,12970,12970,12970,12970,71
|
|
20240725,145000,4359315870,12990,12990,12990,12990,10
|
|
20240725,144900,4359185970,12990,12990,12990,12980,189
|
|
20240725,144800,4356731790,12990,12990,12990,12990,2
|
|
20240725,144700,4356705810,13000,13000,13000,13000,0
|
|
20240725,144600,4356705810,13000,13000,13000,13000,10
|
|
20240725,144500,4356575810,13000,12990,13000,12980,92
|
|
20240725,144400,4355381120,12990,12990,12990,12990,0
|
|
20240725,144300,4355381120,12990,12980,12990,12980,77
|
|
20240725,144200,4354381560,12980,12980,12990,12980,20
|
|
20240725,144100,4354121860,12990,12990,12990,12990,10
|
|
20240725,144000,4353991960,12980,12970,12980,12970,12
|
|
20240725,143900,4353836220,12980,12980,12980,12980,7
|
|
20240725,143800,4353745360,12950,12950,12950,12950,0
|
|
20240725,143700,4353745360,12950,12950,12950,12950,17
|
|
20240725,143600,4353525210,12940,12940,12940,12940,0
|
|
20240725,143500,4353525210,12940,12930,12940,12930,51
|
|
20240725,143400,4352865770,12940,12930,12940,12930,103
|
|
20240725,143300,4351533880,12910,12930,12940,12910,162
|
|
20240725,143200,4349439620,12910,12910,12910,12910,186
|
|
20240725,143100,4347038360,12910,12920,12920,12910,388
|
|
20240725,143000,4342027220,12930,12930,12930,12930,167
|
|
20240725,142900,4339867910,12940,12950,12950,12930,1079
|
|
20240725,142800,4325895670,12960,12950,12960,12950,83
|
|
20240725,142700,4324820690,12950,12950,12950,12950,1
|
|
20240725,142600,4324807740,12960,12960,12960,12960,5
|
|
20240725,142500,4324742940,12960,12950,12960,12950,1473
|
|
20240725,142400,4305667490,12950,12960,12960,12950,405
|
|
20240725,142300,4300422460,12970,12970,12970,12960,130
|
|
20240725,142200,4298736500,12970,12970,12970,12970,10
|
|
20240725,142100,4298606800,12970,12980,12980,12970,14
|
|
20240725,142000,4298425170,12980,12980,12980,12980,68
|
|
20240725,141900,4297542530,12980,12980,12980,12980,15
|
|
20240725,141800,4297347830,12980,12980,12980,12980,11
|
|
20240725,141700,4297205050,12950,12960,12980,12950,137
|
|
20240725,141600,4295430800,12980,12970,12980,12970,115
|
|
20240725,141500,4293939150,12960,12960,12960,12960,32
|
|
20240725,141400,4293524430,12970,12980,12980,12970,6
|
|
20240725,141300,4293446600,12980,12980,12980,12980,10
|
|
20240725,141200,4293316800,12980,12980,12980,12980,65
|
|
20240725,141100,4292473100,12980,12990,12990,12980,428
|
|
20240725,141000,4286917560,13000,13000,13000,12990,16
|
|
20240725,140900,4286709600,13000,13000,13000,13000,94
|
|
20240725,140800,4285487600,13000,13000,13000,13000,111
|
|
20240725,140700,4284044600,13010,13000,13010,12980,155
|
|
20240725,140600,4282031210,13000,13000,13000,13000,1
|
|
20240725,140500,4282018210,13000,12980,13000,12980,118
|
|
20240725,140400,4280485140,12990,12980,12990,12980,54
|
|
20240725,140300,4279784110,12980,12980,12990,12980,191
|
|
20240725,140200,4277304830,12990,13040,13040,12990,1414
|
|
20240725,140100,4258904750,13030,13050,13050,13030,152
|
|
20240725,140000,4256923630,13050,13040,13050,13030,194
|
|
20240725,135900,4254393850,13040,13050,13050,13040,21
|
|
20240725,135800,4254120000,13050,13040,13050,13040,60
|
|
20240725,135700,4253337460,13020,13040,13050,13020,672
|
|
20240725,135600,4244577930,13040,13040,13040,13040,1
|
|
20240725,135500,4244564890,13050,13060,13060,13050,111
|
|
20240725,135400,4243116330,13050,13040,13080,13040,101
|
|
20240725,135300,4241798280,13040,13010,13040,13010,383
|
|
20240725,135200,4236811610,13010,13020,13020,13000,112
|
|
20240725,135100,4235355470,13000,13000,13010,13000,630
|
|
20240725,135000,4227164780,12960,12960,12960,12960,100
|
|
20240725,134900,4225868780,13010,12990,13010,12970,2420
|
|
20240725,134800,4194475670,13000,13010,13010,12970,2625
|
|
20240725,134700,4160366610,13010,13040,13040,13010,790
|
|
20240725,134600,4150085000,13060,13050,13060,13020,1583
|
|
20240725,134500,4129447250,13050,13090,13090,13050,2531
|
|
20240725,134400,4096400360,13090,13100,13100,13090,176
|
|
20240725,134300,4094094820,13100,13140,13140,13100,1562
|
|
20240725,134200,4073628930,13150,13140,13150,13120,1165
|
|
20240725,134100,4058323710,13140,13160,13160,13140,193
|
|
20240725,134000,4055785100,13180,13130,13180,13130,1048
|
|
20240725,133900,4042014090,13130,13130,13130,13130,132
|
|
20240725,133800,4040280930,13130,13130,13130,13130,2
|
|
20240725,133700,4040254670,13140,13150,13150,13130,133
|
|
20240725,133600,4038508010,13160,13170,13170,13130,1184
|
|
20240725,133500,4022951700,13170,13180,13180,13170,11
|
|
20240725,133400,4022806730,13170,13190,13190,13140,173
|
|
20240725,133300,4020532370,13190,13170,13200,13160,742
|
|
20240725,133200,4010752660,13170,13160,13170,13160,137
|
|
20240725,133100,4008949680,13150,13140,13150,13140,626
|
|
20240725,133000,4000721040,13130,13140,13140,13130,1132
|
|
20240725,132900,3985854110,13140,13130,13150,13130,127
|
|
20240725,132800,3984185300,13130,13100,13150,13100,298
|
|
20240725,132700,3980280970,13080,13110,13110,13060,1490
|
|
20240725,132600,3960801670,13120,13160,13160,13120,1604
|
|
20240725,132500,3939718540,13170,13220,13230,13170,1494
|
|
20240725,132400,3919999550,13230,13200,13230,13170,5635
|
|
20240725,132300,3845589710,13200,13110,13200,13110,2652
|
|
20240725,132200,3810683360,13110,13080,13120,13070,2733
|
|
20240725,132100,3774884020,13080,13010,13080,13010,1897
|
|
20240725,132000,3750163910,13010,13000,13050,12990,3406
|
|
20240725,131900,3705848570,13000,12990,13000,12980,484
|
|
20240725,131800,3699561520,13000,12980,13010,12980,399
|
|
20240725,131700,3694378080,12990,13020,13110,12990,2050
|
|
20240725,131600,3667624890,13020,12940,13020,12930,1833
|
|
20240725,131500,3643819840,12930,12930,12940,12930,132
|
|
20240725,131400,3642113010,12910,12960,12960,12910,1419
|
|
20240725,131300,3623773650,12950,12970,12980,12940,2066
|
|
20240725,131200,3597018320,12970,12970,12980,12970,723
|
|
20240725,131100,3587640940,12970,12910,12970,12910,1153
|
|
20240725,131000,3572710880,12910,12900,12910,12900,420
|
|
20240725,130900,3567291980,12910,12910,12930,12900,66
|
|
20240725,130800,3566440420,12910,12870,12910,12870,1400
|
|
20240725,130700,3548391780,12890,12860,12890,12850,219
|
|
20240725,130600,3545573290,12880,12880,12880,12840,207
|
|
20240725,130500,3542911730,12880,12840,12880,12840,100
|
|
20240725,130400,3541625760,12840,12840,12860,12820,223
|
|
20240725,130300,3538763020,12860,12840,12860,12830,40
|
|
20240725,130200,3538249360,12870,12820,12870,12810,806
|
|
20240725,130100,3527914980,12810,12800,12820,12800,772
|
|
20240725,130000,3518025690,12800,12800,12810,12800,138
|
|
20240725,125900,3516259220,12800,12780,12810,12780,22
|
|
20240725,125800,3515977770,12780,12780,12780,12780,12
|
|
20240725,125700,3515824410,12780,12770,12810,12750,947
|
|
20240725,125600,3503748820,12790,12780,12810,12780,140
|
|
20240725,125500,3501957810,12790,12790,12790,12750,121
|
|
20240725,125400,3500412880,12790,12810,12820,12760,148
|
|
20240725,125300,3498519400,12810,12830,12840,12810,670
|
|
20240725,125200,3489924770,12840,12780,12850,12780,1679
|
|
20240725,125100,3468384450,12770,12760,12770,12760,120
|
|
20240725,125000,3466852960,12740,12750,12760,12740,125
|
|
20240725,124900,3465259800,12750,12740,12750,12740,33
|
|
20240725,124800,3464839260,12750,12720,12750,12700,2317
|
|
20240725,124700,3435378680,12720,12720,12730,12710,727
|
|
20240725,124600,3426125230,12710,12720,12720,12710,115
|
|
20240725,124500,3424663570,12710,12720,12730,12710,696
|
|
20240725,124400,3415814420,12720,12730,12750,12720,113
|
|
20240725,124300,3414376780,12720,12730,12730,12720,94
|
|
20240725,124200,3413180290,12750,12720,12750,12720,95
|
|
20240725,124100,3411971030,12720,12720,12750,12720,65
|
|
20240725,124000,3411143590,12740,12700,12740,12700,3
|
|
20240725,123900,3411105440,12700,12710,12710,12700,309
|
|
20240725,123800,3407180470,12710,12740,12740,12710,542
|
|
20240725,123700,3400288340,12740,12700,12740,12700,17
|
|
20240725,123600,3400072280,12700,12710,12720,12700,152
|
|
20240725,123500,3398141550,12700,12670,12710,12670,1714
|
|
20240725,123400,3376373720,12670,12660,12680,12660,670
|
|
20240725,123300,3367887240,12670,12720,12720,12670,2883
|
|
20240725,123200,3331283470,12720,12730,12730,12710,961
|
|
20240725,123100,3319054970,12730,12720,12730,12710,263
|
|
20240725,123000,3315709210,12720,12750,12750,12720,126
|
|
20240725,122900,3314105160,12730,12730,12740,12730,232
|
|
20240725,122800,3311149820,12730,12730,12740,12720,236
|
|
20240725,122700,3308146770,12730,12710,12730,12710,119
|
|
20240725,122600,3306633640,12710,12720,12730,12710,288
|
|
20240725,122500,3302972130,12720,12710,12720,12710,51
|
|
20240725,122400,3302323810,12710,12690,12720,12690,82
|
|
20240725,122300,3301281670,12680,12660,12730,12660,1846
|
|
20240725,122200,3277854600,12660,12660,12660,12660,154
|
|
20240725,122100,3275904960,12660,12640,12660,12640,1159
|
|
20240725,122000,3261243250,12640,12640,12650,12640,180
|
|
20240725,121900,3258968030,12640,12630,12640,12630,38
|
|
20240725,121800,3258487810,12640,12640,12640,12640,93
|
|
20240725,121700,3257312290,12640,12630,12640,12630,132
|
|
20240725,121600,3255644450,12630,12620,12630,12620,12
|
|
20240725,121500,3255492910,12620,12620,12620,12620,11
|
|
20240725,121400,3255354090,12610,12620,12620,12610,81
|
|
20240725,121300,3254331950,12620,12600,12620,12600,332
|
|
20240725,121200,3250144860,12600,12590,12600,12590,51
|
|
20240725,121100,3249502270,12590,12590,12600,12590,27
|
|
20240725,121000,3249162120,12590,12590,12590,12590,13
|
|
20240725,120900,3248998450,12600,12570,12600,12570,545
|
|
20240725,120800,3242143810,12580,12600,12600,12560,904
|
|
20240725,120700,3230784960,12600,12610,12610,12590,3532
|
|
20240725,120600,3186273870,12620,12620,12630,12610,266
|
|
20240725,120500,3182917740,12620,12620,12630,12620,53
|
|
20240725,120400,3182248840,12630,12630,12630,12630,323
|
|
20240725,120300,3178169350,12630,12630,12630,12630,0
|
|
20240725,120200,3178169350,12630,12630,12630,12630,107
|
|
20240725,120100,3176817940,12630,12630,12630,12630,20
|
|
20240725,120000,3176565340,12620,12630,12640,12620,714
|
|
20240725,115900,3167553740,12640,12630,12640,12630,161
|
|
20240725,115800,3165518760,12630,12640,12650,12630,199
|
|
20240725,115700,3163005340,12640,12620,12640,12620,108
|
|
20240725,115600,3161640800,12620,12610,12620,12610,584
|
|
20240725,115500,3154276550,12620,12620,12630,12620,122
|
|
20240725,115400,3152736700,12620,12610,12620,12610,2
|
|
20240725,115300,3152711470,12610,12610,12610,12610,252
|
|
20240725,115200,3149533750,12610,12620,12620,12610,63
|
|
20240725,115100,3148739190,12620,12610,12620,12610,61
|
|
20240725,115000,3147969950,12610,12620,12620,12590,94
|
|
20240725,114900,3146785830,12580,12590,12590,12580,367
|
|
20240725,114800,3142168960,12590,12590,12620,12590,216
|
|
20240725,114700,3139449420,12580,12580,12580,12580,155
|
|
20240725,114600,3137499520,12580,12570,12580,12570,89
|
|
20240725,114500,3136380690,12570,12560,12570,12560,62
|
|
20240725,114400,3135601950,12570,12570,12570,12550,532
|
|
20240725,114300,3128923280,12580,12570,12580,12560,119
|
|
20240725,114200,3127427940,12580,12590,12590,12570,19
|
|
20240725,114100,3127188930,12590,12590,12620,12590,8
|
|
20240725,114000,3127088150,12620,12580,12620,12580,146
|
|
20240725,113900,3125251430,12580,12580,12590,12580,4
|
|
20240725,113800,3125201100,12590,12580,12590,12580,19
|
|
20240725,113700,3124962060,12560,12590,12650,12560,536
|
|
20240725,113600,3118215290,12580,12590,12590,12580,215
|
|
20240725,113500,3115509550,12600,12600,12600,12600,0
|
|
20240725,113400,3115509550,12600,12610,12610,12600,45
|
|
20240725,113300,3114942420,12610,12610,12620,12610,95
|
|
20240725,113200,3113743680,12610,12650,12650,12600,130
|
|
20240725,113100,3112104740,12650,12610,12650,12610,46
|
|
20240725,113000,3111524300,12610,12610,12610,12610,21
|
|
20240725,112900,3111259490,12600,12600,12600,12590,408
|
|
20240725,112800,3106119880,12600,12590,12600,12590,63
|
|
20240725,112700,3105326580,12590,12590,12590,12590,68
|
|
20240725,112600,3104470460,12610,12590,12610,12590,118
|
|
20240725,112500,3102983970,12600,12600,12600,12590,94
|
|
20240725,112400,3101800370,12600,12620,12630,12600,220
|
|
20240725,112300,3099027610,12620,12640,12640,12620,848
|
|
20240725,112200,3088313780,12650,12640,12650,12640,28
|
|
20240725,112100,3087959740,12640,12620,12640,12620,772
|
|
20240725,112000,3078203190,12640,12590,12640,12590,5202
|
|
20240725,111900,3012636920,12590,12550,12590,12550,2133
|
|
20240725,111800,2985845910,12540,12520,12540,12520,798
|
|
20240725,111700,2975847230,12510,12500,12510,12500,527
|
|
20240725,111600,2969256680,12500,12480,12500,12480,880
|
|
20240725,111500,2958267030,12480,12460,12480,12450,503
|
|
20240725,111400,2951999740,12450,12450,12450,12450,476
|
|
20240725,111300,2946073540,12450,12450,12460,12450,269
|
|
20240725,111200,2942724380,12460,12470,12470,12450,1160
|
|
20240725,111100,2928275170,12470,12470,12470,12460,294
|
|
20240725,111000,2924610840,12480,12480,12480,12480,27
|
|
20240725,110900,2924273880,12480,12480,12480,12470,8
|
|
20240725,110800,2924174080,12480,12440,12490,12420,2813
|
|
20240725,110700,2889138560,12440,12440,12440,12440,7
|
|
20240725,110600,2889051480,12440,12440,12450,12430,1142
|
|
20240725,110500,2874851690,12430,12470,12480,12430,509
|
|
20240725,110400,2868517560,12470,12440,12470,12440,643
|
|
20240725,110300,2860507470,12440,12440,12450,12440,607
|
|
20240725,110200,2852956030,12450,12450,12450,12450,320
|
|
20240725,110100,2848972030,12460,12470,12470,12460,143
|
|
20240725,110000,2847189350,12470,12450,12470,12450,120
|
|
20240725,105900,2845694150,12460,12470,12470,12460,328
|
|
20240725,105800,2841606570,12460,12460,12470,12460,67
|
|
20240725,105700,2840771490,12470,12470,12480,12470,115
|
|
20240725,105600,2839337140,12470,12470,12470,12470,198
|
|
20240725,105500,2836868080,12480,12480,12480,12480,11
|
|
20240725,105400,2836730800,12480,12480,12480,12480,1
|
|
20240725,105300,2836718320,12470,12470,12470,12470,82
|
|
20240725,105200,2835695780,12470,12440,12470,12430,234
|
|
20240725,105100,2832778700,12430,12460,12460,12430,272
|
|
20240725,105000,2829396260,12470,12470,12470,12470,72
|
|
20240725,104900,2828498420,12470,12460,12470,12460,75
|
|
20240725,104800,2827563820,12460,12460,12460,12460,59
|
|
20240725,104700,2826828680,12460,12460,12460,12460,141
|
|
20240725,104600,2825071820,12460,12450,12470,12450,314
|
|
20240725,104500,2821158360,12440,12460,12460,12440,71
|
|
20240725,104400,2820274690,12460,12460,12460,12460,35
|
|
20240725,104300,2819838590,12470,12480,12480,12470,218
|
|
20240725,104200,2817119970,12470,12460,12470,12460,250
|
|
20240725,104100,2814004460,12460,12450,12460,12450,503
|
|
20240725,104000,2807742000,12450,12440,12450,12440,245
|
|
20240725,103900,2804694070,12440,12440,12450,12440,427
|
|
20240725,103800,2799381240,12440,12450,12450,12440,417
|
|
20240725,103700,2794193700,12450,12440,12460,12440,426
|
|
20240725,103600,2788894010,12440,12440,12440,12440,27
|
|
20240725,103500,2788558130,12440,12470,12470,12430,716
|
|
20240725,103400,2779641850,12480,12480,12480,12480,1035
|
|
20240725,103300,2766725050,12490,12490,12490,12490,132
|
|
20240725,103200,2765076370,12490,12470,12490,12470,580
|
|
20240725,103100,2757836050,12470,12470,12470,12460,127
|
|
20240725,103000,2756253090,12470,12440,12470,12440,2043
|
|
20240725,102900,2730814530,12430,12430,12430,12430,69
|
|
20240725,102800,2729956860,12440,12420,12440,12420,189
|
|
20240725,102700,2727606560,12420,12420,12420,12420,0
|
|
20240725,102600,2727606560,12420,12430,12430,12420,14
|
|
20240725,102500,2727432650,12440,12430,12440,12430,107
|
|
20240725,102400,2726102480,12410,12410,12410,12410,0
|
|
20240725,102300,2726102480,12410,12490,12490,12380,2815
|
|
20240725,102200,2691127560,12490,12500,12500,12470,815
|
|
20240725,102100,2680959610,12500,12500,12500,12500,50
|
|
20240725,102000,2680334610,12480,12550,12550,12470,2212
|
|
20240725,101900,2652695770,12530,12570,12580,12530,2013
|
|
20240725,101800,2627439740,12570,12520,12580,12510,2465
|
|
20240725,101700,2596517290,12510,12510,12520,12500,858
|
|
20240725,101600,2585788500,12520,12490,12530,12490,1283
|
|
20240725,101500,2569728860,12480,12540,12540,12480,351
|
|
20240725,101400,2565335750,12530,12550,12550,12530,293
|
|
20240725,101300,2561661400,12550,12550,12560,12540,427
|
|
20240725,101200,2556303810,12560,12520,12570,12520,4388
|
|
20240725,101100,2501275490,12520,12490,12520,12490,954
|
|
20240725,101000,2489351930,12480,12470,12480,12470,761
|
|
20240725,100900,2479855960,12440,12440,12440,12440,0
|
|
20240725,100800,2479855960,12440,12430,12480,12420,3549
|
|
20240725,100700,2435690850,12440,12420,12440,12410,764
|
|
20240725,100600,2426198760,12420,12430,12430,12420,213
|
|
20240725,100500,2423551460,12440,12430,12440,12430,64
|
|
20240725,100400,2422755910,12440,12450,12450,12440,501
|
|
20240725,100300,2416522040,12440,12410,12440,12400,422
|
|
20240725,100200,2411277510,12420,12430,12430,12400,607
|
|
20240725,100100,2403750580,12430,12420,12440,12390,824
|
|
20240725,100000,2393538560,12430,12440,12440,12430,112
|
|
20240725,095900,2392145300,12450,12470,12470,12440,107
|
|
20240725,095800,2390812660,12480,12480,12490,12480,199
|
|
20240725,095700,2388329110,12490,12500,12500,12490,362
|
|
20240725,095600,2383807680,12500,12500,12520,12490,1717
|
|
20240725,095500,2362335910,12500,12410,12500,12410,2651
|
|
20240725,095400,2329344410,12390,12420,12420,12390,849
|
|
20240725,095300,2318812730,12420,12410,12420,12410,21
|
|
20240725,095200,2318551920,12430,12410,12430,12410,1095
|
|
20240725,095100,2304961880,12400,12400,12410,12400,130
|
|
20240725,095000,2303349870,12400,12390,12420,12390,672
|
|
20240725,094900,2295014850,12400,12430,12430,12400,244
|
|
20240725,094800,2291985390,12430,12420,12440,12420,2023
|
|
20240725,094700,2266819910,12420,12440,12450,12420,711
|
|
20240725,094600,2257982420,12430,12420,12440,12420,625
|
|
20240725,094500,2250215860,12420,12360,12420,12360,2165
|
|
20240725,094400,2223387220,12360,12370,12380,12360,365
|
|
20240725,094300,2218873800,12370,12340,12380,12330,1816
|
|
20240725,094200,2196449800,12350,12350,12360,12340,371
|
|
20240725,094100,2191868350,12340,12350,12350,12340,606
|
|
20240725,094000,2184385140,12350,12340,12360,12340,283
|
|
20240725,093900,2180890060,12340,12340,12340,12340,20
|
|
20240725,093800,2180643260,12340,12340,12360,12340,115
|
|
20240725,093700,2179223480,12350,12300,12350,12300,497
|
|
20240725,093600,2173104850,12300,12310,12310,12300,1098
|
|
20240725,093500,2159591050,12310,12310,12310,12310,20
|
|
20240725,093400,2159344850,12330,12280,12340,12280,1458
|
|
20240725,093300,2141426530,12280,12300,12300,12260,6118
|
|
20240725,093200,2066399040,12300,12310,12350,12300,4436
|
|
20240725,093100,2011773790,12310,12340,12360,12310,2265
|
|
20240725,093000,1983827220,12340,12280,12350,12280,16855
|
|
20240725,092900,1776408570,12280,12300,12300,12270,1131
|
|
20240725,092800,1762522660,12290,12260,12300,12260,1278
|
|
20240725,092700,1746821350,12280,12290,12290,12240,970
|
|
20240725,092600,1734926280,12310,12240,12310,12240,2107
|
|
20240725,092500,1709063860,12240,12230,12260,12210,1082
|
|
20240725,092400,1695824300,12260,12280,12280,12170,19430
|
|
20240725,092300,1458235570,12290,12330,12330,12290,4183
|
|
20240725,092200,1406725320,12330,12320,12340,12310,1380
|
|
20240725,092100,1389726590,12310,12270,12340,12270,5696
|
|
20240725,092000,1319654790,12270,12320,12340,12270,666
|
|
20240725,091900,1311462310,12270,12310,12320,12260,2886
|
|
20240725,091800,1275976180,12300,12370,12370,12300,631
|
|
20240725,091700,1268194170,12370,12300,12370,12300,1242
|
|
20240725,091600,1252889110,12300,12300,12310,12260,1707
|
|
20240725,091500,1231924670,12320,12370,12380,12300,1911
|
|
20240725,091400,1208385730,12370,12290,12370,12290,3716
|
|
20240725,091300,1162682340,12290,12360,12360,12250,9215
|
|
20240725,091200,1049487230,12360,12340,12360,12330,490
|
|
20240725,091100,1043441120,12340,12320,12340,12300,2180
|
|
20240725,091000,1016608460,12300,12320,12320,12290,488
|
|
20240725,090900,1010607690,12320,12250,12320,12230,3925
|
|
20240725,090800,962485220,12240,12270,12300,12240,10636
|
|
20240725,090700,832099460,12270,12340,12340,12230,7107
|
|
20240725,090600,744924040,12300,12360,12370,12300,4868
|
|
20240725,090500,684918380,12370,12420,12420,12370,4411
|
|
20240725,090400,630262520,12430,12400,12450,12400,1907
|
|
20240725,090300,606523490,12400,12360,12450,12320,3261
|
|
20240725,090200,566137730,12360,12310,12380,12230,6856
|
|
20240725,090100,482059660,12420,12220,12420,12120,6116
|
|
20240725,090000,407437900,12220,12480,12550,12210,32721
|