630 lines
31 KiB
CSV
630 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240725,192700,3310792170,8750,8750,8750,8750,4742
|
|
20240725,192600,3310792170,8750,8750,8750,8750,0
|
|
20240725,192500,3310792170,8750,8750,8750,8750,0
|
|
20240725,192400,3310792170,8750,8750,8750,8750,0
|
|
20240725,192300,3310792170,8750,8750,8750,8750,0
|
|
20240725,192200,3310792170,8750,8750,8750,8750,0
|
|
20240725,192100,3310792170,8750,8750,8750,8750,0
|
|
20240725,192000,3310792170,8750,8750,8750,8750,0
|
|
20240725,191900,3310792170,8750,8750,8750,8750,0
|
|
20240725,191800,3310792170,8750,8750,8750,8750,0
|
|
20240725,191700,3310792170,8750,8750,8750,8750,0
|
|
20240725,191600,3310792170,8750,8750,8750,8750,0
|
|
20240725,191500,3310792170,8750,8750,8750,8750,0
|
|
20240725,191400,3310792170,8750,8750,8750,8750,0
|
|
20240725,191300,3310792170,8750,8750,8750,8750,0
|
|
20240725,191200,3310792170,8750,8750,8750,8750,0
|
|
20240725,191100,3310792170,8750,8750,8750,8750,0
|
|
20240725,191000,3310792170,8750,8750,8750,8750,0
|
|
20240725,190900,3310792170,8750,8750,8750,8750,0
|
|
20240725,190800,3310792170,8750,8750,8750,8750,0
|
|
20240725,190700,3310792170,8750,8750,8750,8750,0
|
|
20240725,190600,3310792170,8750,8750,8750,8750,0
|
|
20240725,190500,3310792170,8750,8750,8750,8750,0
|
|
20240725,190400,3310792170,8750,8750,8750,8750,0
|
|
20240725,190300,3310792170,8750,8750,8750,8750,0
|
|
20240725,190200,3310792170,8750,8750,8750,8750,0
|
|
20240725,190100,3310792170,8750,8750,8750,8750,0
|
|
20240725,190000,3310792170,8750,8750,8750,8750,0
|
|
20240725,185900,3310792170,8750,8750,8750,8750,0
|
|
20240725,185800,3310792170,8750,8750,8750,8750,0
|
|
20240725,185700,3310792170,8750,8750,8750,8750,4742
|
|
20240725,185600,3310792170,8750,8750,8750,8750,0
|
|
20240725,185500,3310792170,8750,8750,8750,8750,0
|
|
20240725,185400,3310792170,8750,8750,8750,8750,0
|
|
20240725,185300,3310792170,8750,8750,8750,8750,0
|
|
20240725,185200,3310792170,8750,8750,8750,8750,0
|
|
20240725,185100,3310792170,8750,8750,8750,8750,0
|
|
20240725,185000,3310792170,8750,8750,8750,8750,0
|
|
20240725,184900,3310792170,8750,8750,8750,8750,0
|
|
20240725,184800,3310792170,8750,8750,8750,8750,0
|
|
20240725,184700,3310792170,8750,8750,8750,8750,0
|
|
20240725,184600,3310792170,8750,8750,8750,8750,0
|
|
20240725,184500,3310792170,8750,8750,8750,8750,0
|
|
20240725,184400,3310792170,8750,8750,8750,8750,0
|
|
20240725,184300,3310792170,8750,8750,8750,8750,0
|
|
20240725,184200,3310792170,8750,8750,8750,8750,0
|
|
20240725,184100,3310792170,8750,8750,8750,8750,0
|
|
20240725,184000,3310792170,8750,8750,8750,8750,0
|
|
20240725,183900,3310792170,8750,8750,8750,8750,0
|
|
20240725,183800,3310792170,8750,8750,8750,8750,0
|
|
20240725,183700,3310792170,8750,8750,8750,8750,0
|
|
20240725,183600,3310792170,8750,8750,8750,8750,0
|
|
20240725,183500,3310792170,8750,8750,8750,8750,0
|
|
20240725,183400,3310792170,8750,8750,8750,8750,0
|
|
20240725,183300,3310792170,8750,8750,8750,8750,0
|
|
20240725,183200,3310792170,8750,8750,8750,8750,0
|
|
20240725,183100,3310792170,8750,8750,8750,8750,0
|
|
20240725,183000,3310792170,8750,8750,8750,8750,0
|
|
20240725,182900,3310792170,8750,8750,8750,8750,0
|
|
20240725,182800,3310792170,8750,8750,8750,8750,0
|
|
20240725,182700,3310792170,8750,8750,8750,8750,4742
|
|
20240725,182600,3310792170,8750,8750,8750,8750,0
|
|
20240725,182500,3310792170,8750,8750,8750,8750,0
|
|
20240725,182400,3310792170,8750,8750,8750,8750,0
|
|
20240725,182300,3310792170,8750,8750,8750,8750,0
|
|
20240725,182200,3310792170,8750,8750,8750,8750,0
|
|
20240725,182100,3310792170,8750,8750,8750,8750,0
|
|
20240725,182000,3310792170,8750,8750,8750,8750,0
|
|
20240725,181900,3310792170,8750,8750,8750,8750,0
|
|
20240725,181800,3310792170,8750,8750,8750,8750,0
|
|
20240725,181700,3310792170,8750,8750,8750,8750,0
|
|
20240725,181600,3310792170,8750,8750,8750,8750,0
|
|
20240725,181500,3310792170,8750,8750,8750,8750,0
|
|
20240725,181400,3310792170,8750,8750,8750,8750,0
|
|
20240725,181300,3310792170,8750,8750,8750,8750,0
|
|
20240725,181200,3310792170,8750,8750,8750,8750,0
|
|
20240725,181100,3310792170,8750,8750,8750,8750,0
|
|
20240725,181000,3310792170,8750,8750,8750,8750,0
|
|
20240725,180900,3310792170,8750,8750,8750,8750,0
|
|
20240725,180800,3310792170,8750,8750,8750,8750,0
|
|
20240725,180700,3310792170,8750,8750,8750,8750,0
|
|
20240725,180600,3310792170,8750,8750,8750,8750,0
|
|
20240725,180500,3310792170,8750,8750,8750,8750,0
|
|
20240725,180400,3310792170,8750,8750,8750,8750,0
|
|
20240725,180300,3310792170,8750,8750,8750,8750,0
|
|
20240725,180200,3310792170,8750,8750,8750,8750,0
|
|
20240725,180100,3310792170,8750,8750,8750,8750,0
|
|
20240725,180000,3310792170,8750,8750,8750,8750,0
|
|
20240725,175900,3310792170,8750,8750,8750,8750,0
|
|
20240725,175800,3310792170,8750,8750,8750,8750,0
|
|
20240725,175700,3310792170,8750,8750,8750,8750,4742
|
|
20240725,175600,3310792170,8750,8750,8750,8750,0
|
|
20240725,175500,3310792170,8750,8750,8750,8750,0
|
|
20240725,175400,3310792170,8750,8750,8750,8750,0
|
|
20240725,175300,3310792170,8750,8750,8750,8750,0
|
|
20240725,175200,3310792170,8750,8750,8750,8750,0
|
|
20240725,175100,3310792170,8750,8750,8750,8750,0
|
|
20240725,175000,3310792170,8750,8750,8750,8750,0
|
|
20240725,174900,3310792170,8750,8750,8750,8750,0
|
|
20240725,174800,3310792170,8750,8750,8750,8750,0
|
|
20240725,174700,3310792170,8750,8750,8750,8750,0
|
|
20240725,174600,3310792170,8750,8750,8750,8750,0
|
|
20240725,174500,3310792170,8750,8750,8750,8750,0
|
|
20240725,174400,3310792170,8750,8750,8750,8750,0
|
|
20240725,174300,3310792170,8750,8750,8750,8750,0
|
|
20240725,174200,3310792170,8750,8750,8750,8750,0
|
|
20240725,174100,3310792170,8750,8750,8750,8750,0
|
|
20240725,174000,3310792170,8750,8750,8750,8750,0
|
|
20240725,173900,3310792170,8750,8750,8750,8750,0
|
|
20240725,173800,3310792170,8750,8750,8750,8750,0
|
|
20240725,173700,3310792170,8750,8750,8750,8750,0
|
|
20240725,173600,3310792170,8750,8750,8750,8750,0
|
|
20240725,173500,3310792170,8750,8750,8750,8750,0
|
|
20240725,173400,3310792170,8750,8750,8750,8750,0
|
|
20240725,173300,3310792170,8750,8750,8750,8750,0
|
|
20240725,173200,3310792170,8750,8750,8750,8750,0
|
|
20240725,173100,3310792170,8750,8750,8750,8750,0
|
|
20240725,173000,3310792170,8750,8750,8750,8750,0
|
|
20240725,172900,3310792170,8750,8750,8750,8750,0
|
|
20240725,172800,3310792170,8750,8750,8750,8750,0
|
|
20240725,172700,3310792170,8750,8750,8750,8750,4742
|
|
20240725,172600,3310792170,8750,8750,8750,8750,0
|
|
20240725,172500,3310792170,8750,8750,8750,8750,0
|
|
20240725,172400,3310792170,8750,8750,8750,8750,0
|
|
20240725,172300,3310792170,8750,8750,8750,8750,0
|
|
20240725,172200,3310792170,8750,8750,8750,8750,0
|
|
20240725,172100,3310792170,8750,8750,8750,8750,0
|
|
20240725,172000,3310792170,8750,8750,8750,8750,0
|
|
20240725,171900,3310792170,8750,8750,8750,8750,0
|
|
20240725,171800,3310792170,8750,8750,8750,8750,0
|
|
20240725,171700,3310792170,8750,8750,8750,8750,0
|
|
20240725,171600,3310792170,8750,8750,8750,8750,0
|
|
20240725,171500,3310792170,8750,8750,8750,8750,0
|
|
20240725,171400,3310792170,8750,8750,8750,8750,0
|
|
20240725,171300,3310792170,8750,8750,8750,8750,0
|
|
20240725,171200,3310792170,8750,8750,8750,8750,0
|
|
20240725,171100,3310792170,8750,8750,8750,8750,0
|
|
20240725,171000,3310792170,8750,8750,8750,8750,0
|
|
20240725,170900,3310792170,8750,8750,8750,8750,0
|
|
20240725,170800,3310792170,8750,8750,8750,8750,0
|
|
20240725,170700,3310792170,8750,8750,8750,8750,0
|
|
20240725,170600,3310792170,8750,8750,8750,8750,0
|
|
20240725,170500,3310792170,8750,8750,8750,8750,0
|
|
20240725,170400,3310792170,8750,8750,8750,8750,0
|
|
20240725,170300,3310792170,8750,8750,8750,8750,0
|
|
20240725,170200,3310792170,8750,8750,8750,8750,0
|
|
20240725,170100,3310792170,8750,8750,8750,8750,0
|
|
20240725,170000,3310792170,8750,8750,8750,8750,0
|
|
20240725,165900,3310792170,8750,8750,8750,8750,0
|
|
20240725,165800,3310792170,8750,8750,8750,8750,0
|
|
20240725,165700,3310792170,8750,8750,8750,8750,4742
|
|
20240725,165600,3310792170,8750,8750,8750,8750,0
|
|
20240725,165500,3310792170,8750,8750,8750,8750,0
|
|
20240725,165400,3310792170,8750,8750,8750,8750,0
|
|
20240725,165300,3310792170,8750,8750,8750,8750,0
|
|
20240725,165200,3310792170,8750,8750,8750,8750,0
|
|
20240725,165100,3310792170,8750,8750,8750,8750,0
|
|
20240725,165000,3310792170,8750,8750,8750,8750,0
|
|
20240725,164900,3310792170,8750,8750,8750,8750,0
|
|
20240725,164800,3310792170,8750,8750,8750,8750,0
|
|
20240725,164700,3310792170,8750,8750,8750,8750,0
|
|
20240725,164600,3310792170,8750,8750,8750,8750,0
|
|
20240725,164500,3310792170,8750,8750,8750,8750,0
|
|
20240725,164400,3310792170,8750,8750,8750,8750,0
|
|
20240725,164300,3310792170,8750,8750,8750,8750,0
|
|
20240725,164200,3310792170,8750,8750,8750,8750,0
|
|
20240725,164100,3310792170,8750,8750,8750,8750,0
|
|
20240725,164000,3310792170,8750,8750,8750,8750,0
|
|
20240725,163900,3310792170,8750,8750,8750,8750,0
|
|
20240725,163800,3310792170,8750,8750,8750,8750,0
|
|
20240725,163700,3310792170,8750,8750,8750,8750,0
|
|
20240725,163600,3310792170,8750,8750,8750,8750,0
|
|
20240725,163500,3310792170,8750,8750,8750,8750,0
|
|
20240725,163400,3310792170,8750,8750,8750,8750,0
|
|
20240725,163300,3310792170,8750,8750,8750,8750,0
|
|
20240725,163200,3310792170,8750,8750,8750,8750,0
|
|
20240725,163100,3310792170,8750,8750,8750,8750,0
|
|
20240725,163000,3310792170,8750,8750,8750,8750,0
|
|
20240725,162900,3310792170,8750,8750,8750,8750,0
|
|
20240725,162800,3310792170,8750,8750,8750,8750,0
|
|
20240725,162700,3310792170,8750,8750,8750,8750,4742
|
|
20240725,162600,3310792170,8750,8750,8750,8750,0
|
|
20240725,162500,3310792170,8750,8750,8750,8750,0
|
|
20240725,162400,3310792170,8750,8750,8750,8750,0
|
|
20240725,162300,3310792170,8750,8750,8750,8750,0
|
|
20240725,162200,3310792170,8750,8750,8750,8750,0
|
|
20240725,162100,3310792170,8750,8750,8750,8750,0
|
|
20240725,162000,3310792170,8750,8750,8750,8750,0
|
|
20240725,161900,3310792170,8750,8750,8750,8750,0
|
|
20240725,161800,3310792170,8750,8750,8750,8750,0
|
|
20240725,161700,3310792170,8750,8750,8750,8750,0
|
|
20240725,161600,3310792170,8750,8750,8750,8750,0
|
|
20240725,161500,3310792170,8750,8750,8750,8750,0
|
|
20240725,161400,3310792170,8750,8750,8750,8750,0
|
|
20240725,161300,3310792170,8750,8750,8750,8750,0
|
|
20240725,161200,3310792170,8750,8750,8750,8750,0
|
|
20240725,161100,3310792170,8750,8750,8750,8750,0
|
|
20240725,161000,3310792170,8750,8750,8750,8750,0
|
|
20240725,160900,3310792170,8750,8750,8750,8750,0
|
|
20240725,160800,3310792170,8750,8750,8750,8750,0
|
|
20240725,160700,3310792170,8750,8750,8750,8750,0
|
|
20240725,160600,3310792170,8750,8750,8750,8750,0
|
|
20240725,160500,3310792170,8750,8750,8750,8750,0
|
|
20240725,160400,3310792170,8750,8750,8750,8750,0
|
|
20240725,160300,3310792170,8750,8750,8750,8750,0
|
|
20240725,160200,3310792170,8750,8750,8750,8750,0
|
|
20240725,160100,3310792170,8750,8750,8750,8750,0
|
|
20240725,160000,3310792170,8750,8750,8750,8750,0
|
|
20240725,155900,3310792170,8750,8750,8750,8750,0
|
|
20240725,155800,3310792170,8750,8750,8750,8750,0
|
|
20240725,155700,3310792170,8750,8750,8750,8750,4742
|
|
20240725,155600,3310792170,8750,8750,8750,8750,0
|
|
20240725,155500,3310792170,8750,8750,8750,8750,0
|
|
20240725,155400,3310792170,8750,8750,8750,8750,0
|
|
20240725,155300,3310792170,8750,8750,8750,8750,0
|
|
20240725,155200,3310792170,8750,8750,8750,8750,0
|
|
20240725,155100,3310792170,8750,8750,8750,8750,0
|
|
20240725,155000,3310792170,8750,8750,8750,8750,0
|
|
20240725,154900,3310792170,8750,8750,8750,8750,0
|
|
20240725,154800,3310792170,8750,8750,8750,8750,0
|
|
20240725,154700,3310792170,8750,8750,8750,8750,0
|
|
20240725,154600,3310792170,8750,8750,8750,8750,0
|
|
20240725,154500,3310792170,8750,8750,8750,8750,0
|
|
20240725,154400,3310792170,8750,8750,8750,8750,0
|
|
20240725,154300,3310792170,8750,8750,8750,8750,0
|
|
20240725,154200,3310792170,8750,8750,8750,8750,0
|
|
20240725,154100,3310792170,8750,8750,8750,8750,0
|
|
20240725,154000,3310792170,8750,8750,8750,8750,0
|
|
20240725,153900,3310792170,8750,8750,8750,8750,0
|
|
20240725,153800,3310792170,8750,8750,8750,8750,0
|
|
20240725,153700,3310792170,8750,8750,8750,8750,0
|
|
20240725,153600,3310792170,8750,8750,8750,8750,0
|
|
20240725,153500,3310792170,8750,8750,8750,8750,0
|
|
20240725,153400,3310792170,8750,8750,8750,8750,0
|
|
20240725,153300,3310792170,8750,8750,8750,8750,0
|
|
20240725,153200,3310792170,8750,8750,8750,8750,0
|
|
20240725,153100,3310792170,8750,8750,8750,8750,0
|
|
20240725,153000,3310792170,8750,8750,8750,8750,4742
|
|
20240725,152900,3269299670,8770,8770,8770,8770,0
|
|
20240725,152800,3269299670,8770,8770,8770,8770,0
|
|
20240725,152700,3269299670,8770,8770,8770,8770,0
|
|
20240725,152600,3269299670,8770,8770,8770,8770,0
|
|
20240725,152500,3269299670,8770,8770,8770,8770,0
|
|
20240725,152400,3269299670,8770,8770,8770,8770,0
|
|
20240725,152300,3269299670,8770,8770,8770,8770,0
|
|
20240725,152200,3269299670,8770,8770,8770,8770,0
|
|
20240725,152100,3269299670,8770,8770,8770,8770,0
|
|
20240725,152000,3269299670,8770,8770,8770,8770,0
|
|
20240725,151900,3269299670,8770,8770,8770,8760,1609
|
|
20240725,151800,3255193640,8770,8770,8770,8770,200
|
|
20240725,151700,3253439640,8760,8820,8820,8760,312
|
|
20240725,151600,3250706460,8820,8770,8820,8770,303
|
|
20240725,151500,3248045720,8800,8760,8800,8760,101
|
|
20240725,151400,3247160920,8830,8770,8830,8760,823
|
|
20240725,151300,3239951300,8770,8780,8780,8770,121
|
|
20240725,151200,3238890100,8840,8840,8840,8840,0
|
|
20240725,151100,3238890100,8840,8750,8840,8750,1900
|
|
20240725,151000,3222196820,8750,8750,8750,8750,534
|
|
20240725,150900,3217524320,8750,8750,8750,8750,1100
|
|
20240725,150800,3207899320,8750,8750,8750,8750,1453
|
|
20240725,150700,3195185570,8760,8770,8770,8760,257
|
|
20240725,150600,3192931980,8780,8760,8780,8760,1111
|
|
20240725,150500,3183199390,8760,8760,8760,8760,493
|
|
20240725,150400,3178880710,8760,8770,8770,8760,554
|
|
20240725,150300,3174027590,8770,8770,8770,8770,370
|
|
20240725,150200,3170782690,8770,8780,8780,8770,1070
|
|
20240725,150100,3161389530,8780,8790,8790,8780,97
|
|
20240725,150000,3160537850,8790,8790,8790,8790,507
|
|
20240725,145900,3156081320,8790,8780,8790,8780,489
|
|
20240725,145800,3151787880,8780,8780,8780,8780,355
|
|
20240725,145700,3148670980,8780,8770,8790,8770,129
|
|
20240725,145600,3147539500,8750,8750,8750,8750,1096
|
|
20240725,145500,3137949500,8750,8770,8770,8750,1445
|
|
20240725,145400,3125302740,8770,8770,8770,8770,210
|
|
20240725,145300,3123461040,8770,8770,8770,8770,394
|
|
20240725,145200,3120005660,8750,8780,8780,8750,354
|
|
20240725,145100,3116902360,8760,8800,8800,8760,7584
|
|
20240725,145000,3050298940,8800,8810,8810,8800,1109
|
|
20240725,144900,3040539730,8800,8800,8800,8800,0
|
|
20240725,144800,3040539730,8800,8800,8800,8800,0
|
|
20240725,144700,3040539730,8800,8800,8800,8800,0
|
|
20240725,144600,3040539730,8800,8800,8800,8800,722
|
|
20240725,144500,3034186130,8790,8790,8790,8790,250
|
|
20240725,144400,3031988630,8800,8800,8800,8800,97
|
|
20240725,144300,3031135030,8800,8800,8800,8790,340
|
|
20240725,144200,3028146380,8800,8840,8840,8800,1750
|
|
20240725,144100,3012744560,8840,8840,8840,8840,10
|
|
20240725,144000,3012656160,8840,8810,8840,8810,1490
|
|
20240725,143900,2999510820,8810,8820,8820,8810,366
|
|
20240725,143800,2996286190,8810,8810,8810,8810,1500
|
|
20240725,143700,2983071190,8810,8810,8810,8810,200
|
|
20240725,143600,2981309190,8810,8810,8810,8810,10
|
|
20240725,143500,2981221090,8840,8840,8840,8840,201
|
|
20240725,143400,2979444250,8840,8840,8840,8840,1471
|
|
20240725,143300,2966440610,8840,8840,8840,8840,0
|
|
20240725,143200,2966440610,8840,8810,8840,8810,4000
|
|
20240725,143100,2931081780,8810,8820,8820,8810,639
|
|
20240725,143000,2925449660,8830,8830,8840,8830,236
|
|
20240725,142900,2923364760,8830,8830,8830,8830,51
|
|
20240725,142800,2922914430,8840,8840,8840,8840,100
|
|
20240725,142700,2922030430,8840,8840,8840,8840,4
|
|
20240725,142600,2921995070,8840,8850,8850,8840,1641
|
|
20240725,142500,2907483530,8830,8850,8850,8830,544
|
|
20240725,142400,2902673370,8850,8850,8850,8850,505
|
|
20240725,142300,2898204120,8850,8840,8850,8840,13
|
|
20240725,142200,2898089150,8840,8840,8840,8840,0
|
|
20240725,142100,2898089150,8840,8840,8840,8840,35
|
|
20240725,142000,2897779750,8840,8840,8840,8840,715
|
|
20240725,141900,2891459150,8840,8840,8840,8840,149
|
|
20240725,141800,2890141990,8840,8840,8840,8840,0
|
|
20240725,141700,2890141990,8840,8840,8840,8840,166
|
|
20240725,141600,2888674550,8850,8860,8860,8850,168
|
|
20240725,141500,2887187250,8850,8850,8850,8850,0
|
|
20240725,141400,2887187250,8850,8850,8850,8840,187
|
|
20240725,141300,2885532800,8850,8840,8850,8840,114
|
|
20240725,141200,2884524960,8840,8840,8840,8840,723
|
|
20240725,141100,2878133640,8840,8840,8840,8840,0
|
|
20240725,141000,2878133640,8840,8840,8840,8840,1
|
|
20240725,140900,2878124800,8850,8850,8850,8850,5
|
|
20240725,140800,2878080550,8850,8850,8850,8850,0
|
|
20240725,140700,2878080550,8850,8860,8860,8810,2117
|
|
20240725,140600,2859413280,8840,8830,8840,8830,1317
|
|
20240725,140500,2847772260,8840,8870,8870,8840,4320
|
|
20240725,140400,2809538990,8870,8870,8870,8870,1106
|
|
20240725,140300,2799728770,8890,8890,8890,8890,5
|
|
20240725,140200,2799684320,8910,8890,8910,8880,1923
|
|
20240725,140100,2782571940,8900,8900,8900,8900,42
|
|
20240725,140000,2782198140,8900,8900,8900,8900,79
|
|
20240725,135900,2781495040,8900,8910,8910,8900,650
|
|
20240725,135800,2775706100,8910,8910,8910,8910,80
|
|
20240725,135700,2774993300,8910,8910,8910,8910,1153
|
|
20240725,135600,2764720070,8910,8910,8910,8910,369
|
|
20240725,135500,2761432280,8920,8910,8920,8910,191
|
|
20240725,135400,2759730460,8910,8910,8910,8910,10
|
|
20240725,135300,2759641360,8910,8910,8910,8910,36
|
|
20240725,135200,2759320600,8920,8930,8930,8920,706
|
|
20240725,135100,2753022950,8930,8930,8930,8930,147
|
|
20240725,135000,2751710240,8930,8940,8940,8930,642
|
|
20240725,134900,2745976580,8930,8930,8930,8930,200
|
|
20240725,134800,2744190580,8930,8990,8990,8930,30
|
|
20240725,134700,2743922080,8990,8990,8990,8990,221
|
|
20240725,134600,2741935290,9000,8970,9000,8970,840
|
|
20240725,134500,2734383410,8980,8940,8980,8940,273
|
|
20240725,134400,2731934360,8930,8950,8950,8930,967
|
|
20240725,134300,2723284850,8980,8950,8980,8950,736
|
|
20240725,134200,2716676320,8970,8960,8970,8960,293
|
|
20240725,134100,2714049110,8960,8960,8960,8960,313
|
|
20240725,134000,2711244630,8960,8970,8970,8960,686
|
|
20240725,133900,2705093730,8920,8970,8970,8920,614
|
|
20240725,133800,2699587700,8970,8940,8970,8920,652
|
|
20240725,133700,2693743470,8940,8910,8940,8910,290
|
|
20240725,133600,2691155240,8910,8900,8910,8900,2012
|
|
20240725,133500,2673242410,8900,8900,8900,8900,755
|
|
20240725,133400,2666522910,8900,8900,8900,8900,132
|
|
20240725,133300,2665348110,8900,8900,8900,8900,69
|
|
20240725,133200,2664734010,8900,8900,8900,8900,3
|
|
20240725,133100,2664707310,8900,8900,8900,8900,0
|
|
20240725,133000,2664707310,8900,8870,8900,8860,28
|
|
20240725,132900,2664458480,8900,8880,8900,8860,1265
|
|
20240725,132800,2653232790,8870,8890,8890,8870,496
|
|
20240725,132700,2648831040,8900,8900,8900,8900,171
|
|
20240725,132600,2647309140,8900,8900,8900,8890,1122
|
|
20240725,132500,2637326330,8910,8860,8910,8860,60
|
|
20240725,132400,2636792680,8860,8910,8910,8860,2041
|
|
20240725,132300,2618686370,8910,8900,8910,8900,258
|
|
20240725,132200,2616387600,8910,8920,8920,8900,1266
|
|
20240725,132100,2605105250,8870,8900,8930,8870,304
|
|
20240725,132000,2602399010,8910,8890,8910,8890,512
|
|
20240725,131900,2597837740,8860,8860,8860,8850,885
|
|
20240725,131800,2589998280,8860,8890,8890,8860,413
|
|
20240725,131700,2586336790,8890,8900,8920,8890,2955
|
|
20240725,131600,2560010250,8890,8850,8890,8850,6964
|
|
20240725,131500,2498202200,8840,8840,8840,8840,1291
|
|
20240725,131400,2486789760,8840,8840,8840,8840,276
|
|
20240725,131300,2484349920,8840,8820,8840,8820,1306
|
|
20240725,131200,2472823980,8830,8800,8830,8800,1692
|
|
20240725,131100,2457907560,8800,8800,8810,8800,1295
|
|
20240725,131000,2446511260,8790,8780,8790,8780,186
|
|
20240725,130900,2444876750,8780,8760,8780,8760,140
|
|
20240725,130800,2443648890,8770,8770,8770,8770,70
|
|
20240725,130700,2443034990,8790,8800,8800,8760,315
|
|
20240725,130600,2440268000,8820,8740,8830,8740,9754
|
|
20240725,130500,2354570220,8740,8740,8740,8740,250
|
|
20240725,130400,2352385220,8730,8730,8730,8730,879
|
|
20240725,130300,2344711550,8730,8730,8730,8730,340
|
|
20240725,130200,2341743350,8730,8710,8730,8710,250
|
|
20240725,130100,2339563190,8720,8700,8720,8700,310
|
|
20240725,130000,2336864990,8680,8680,8680,8680,0
|
|
20240725,125900,2336864990,8680,8680,8680,8680,1075
|
|
20240725,125800,2327533990,8680,8680,8680,8680,0
|
|
20240725,125700,2327533990,8680,8680,8680,8670,1379
|
|
20240725,125600,2315570480,8680,8690,8690,8680,310
|
|
20240725,125500,2312879630,8690,8710,8710,8690,217
|
|
20240725,125400,2310993270,8730,8730,8730,8730,109
|
|
20240725,125300,2310041700,8690,8690,8690,8690,2
|
|
20240725,125200,2310024320,8680,8680,8680,8680,100
|
|
20240725,125100,2309156320,8680,8680,8680,8680,0
|
|
20240725,125000,2309156320,8680,8680,8680,8680,0
|
|
20240725,124900,2309156320,8680,8680,8680,8670,642
|
|
20240725,124800,2303588730,8670,8680,8680,8670,240
|
|
20240725,124700,2301505660,8680,8670,8680,8670,627
|
|
20240725,124600,2296068990,8680,8680,8680,8670,1059
|
|
20240725,124500,2286887160,8680,8680,8680,8680,234
|
|
20240725,124400,2284856040,8680,8690,8690,8680,256
|
|
20240725,124300,2282633900,8690,8690,8690,8690,89
|
|
20240725,124200,2281860490,8690,8690,8690,8690,20
|
|
20240725,124100,2281686690,8690,8690,8690,8690,3
|
|
20240725,124000,2281660620,8690,8690,8690,8690,590
|
|
20240725,123900,2276533520,8690,8690,8690,8690,31
|
|
20240725,123800,2276264130,8670,8700,8700,8670,893
|
|
20240725,123700,2268500220,8700,8730,8730,8700,889
|
|
20240725,123600,2260741930,8730,8740,8740,8730,161
|
|
20240725,123500,2259336380,8740,8740,8750,8710,351
|
|
20240725,123400,2256273400,8760,8760,8760,8760,11
|
|
20240725,123300,2256177040,8760,8750,8760,8740,2010
|
|
20240725,123200,2238587460,8750,8690,8750,8690,3020
|
|
20240725,123100,2212198440,8690,8690,8690,8690,4
|
|
20240725,123000,2212163680,8680,8690,8690,8680,1371
|
|
20240725,122900,2200262840,8690,8690,8690,8690,469
|
|
20240725,122800,2196187230,8690,8680,8690,8680,526
|
|
20240725,122700,2191619520,8690,8690,8690,8690,46
|
|
20240725,122600,2191219780,8690,8690,8690,8690,2
|
|
20240725,122500,2191202400,8670,8700,8700,8670,489
|
|
20240725,122400,2186958380,8700,8700,8700,8700,52
|
|
20240725,122300,2186505980,8700,8690,8700,8690,1077
|
|
20240725,122200,2177146090,8690,8690,8690,8690,376
|
|
20240725,122100,2173878650,8690,8670,8690,8670,3586
|
|
20240725,122000,2142741790,8670,8650,8670,8650,1652
|
|
20240725,121900,2128439450,8640,8640,8640,8640,0
|
|
20240725,121800,2128439450,8640,8640,8640,8640,209
|
|
20240725,121700,2126633690,8620,8630,8630,8620,910
|
|
20240725,121600,2118789480,8630,8630,8630,8630,241
|
|
20240725,121500,2116709650,8630,8630,8630,8630,1
|
|
20240725,121400,2116701020,8630,8630,8630,8630,30
|
|
20240725,121300,2116442120,8620,8620,8620,8620,10
|
|
20240725,121200,2116355920,8610,8610,8610,8610,0
|
|
20240725,121100,2116355920,8610,8610,8610,8610,0
|
|
20240725,121000,2116355920,8610,8610,8610,8610,0
|
|
20240725,120900,2116355920,8610,8620,8620,8610,547
|
|
20240725,120800,2111646120,8610,8610,8610,8610,0
|
|
20240725,120700,2111646120,8610,8610,8610,8610,0
|
|
20240725,120600,2111646120,8610,8630,8630,8610,150
|
|
20240725,120500,2110351760,8640,8640,8640,8640,285
|
|
20240725,120400,2107889360,8650,8650,8650,8650,11
|
|
20240725,120300,2107794210,8650,8640,8650,8640,15
|
|
20240725,120200,2107664500,8630,8630,8630,8630,100
|
|
20240725,120100,2106801500,8630,8640,8640,8630,102
|
|
20240725,120000,2105920240,8630,8630,8630,8630,9
|
|
20240725,115900,2105842570,8630,8630,8630,8630,14
|
|
20240725,115800,2105721750,8630,8630,8630,8630,0
|
|
20240725,115700,2105721750,8630,8600,8630,8590,196
|
|
20240725,115600,2104032650,8600,8600,8600,8600,100
|
|
20240725,115500,2103172650,8620,8620,8620,8620,1
|
|
20240725,115400,2103164030,8590,8590,8590,8590,150
|
|
20240725,115300,2101875530,8600,8600,8600,8600,1100
|
|
20240725,115200,2092415530,8590,8590,8590,8590,200
|
|
20240725,115100,2090697530,8590,8590,8590,8590,400
|
|
20240725,115000,2087261530,8590,8600,8600,8590,605
|
|
20240725,114900,2082061730,8580,8580,8580,8580,200
|
|
20240725,114800,2080345730,8580,8580,8580,8580,0
|
|
20240725,114700,2080345730,8580,8580,8580,8580,208
|
|
20240725,114600,2078561090,8580,8580,8580,8580,348
|
|
20240725,114500,2075575250,8570,8570,8570,8570,247
|
|
20240725,114400,2073458460,8570,8570,8570,8570,0
|
|
20240725,114300,2073458460,8570,8580,8580,8570,1207
|
|
20240725,114200,2063109570,8570,8580,8580,8570,1090
|
|
20240725,114100,2053767050,8600,8580,8600,8580,418
|
|
20240725,114000,2050180590,8580,8600,8600,8580,4605
|
|
20240725,113900,2010668320,8600,8600,8600,8590,110
|
|
20240725,113800,2009722420,8580,8580,8580,8580,399
|
|
20240725,113700,2006299000,8580,8580,8580,8580,0
|
|
20240725,113600,2006299000,8580,8600,8600,8580,2496
|
|
20240725,113500,1984861510,8610,8600,8610,8600,110
|
|
20240725,113400,1983915410,8610,8610,8610,8610,116
|
|
20240725,113300,1982916650,8650,8650,8650,8650,0
|
|
20240725,113200,1982916650,8650,8650,8650,8650,21
|
|
20240725,113100,1982735000,8610,8630,8640,8600,14500
|
|
20240725,113000,1857965720,8640,8640,8640,8640,0
|
|
20240725,112900,1857965720,8640,8620,8640,8620,104
|
|
20240725,112800,1857069200,8640,8630,8640,8620,197
|
|
20240725,112700,1855370920,8640,8640,8640,8640,0
|
|
20240725,112600,1855370920,8640,8640,8640,8640,1
|
|
20240725,112500,1855362280,8640,8640,8640,8640,81
|
|
20240725,112400,1854662440,8640,8620,8640,8620,306
|
|
20240725,112300,1852018620,8620,8640,8640,8620,55
|
|
20240725,112200,1851543440,8640,8620,8640,8620,8541
|
|
20240725,112100,1777835200,8620,8590,8620,8590,429
|
|
20240725,112000,1774140220,8590,8590,8590,8590,55
|
|
20240725,111900,1773667770,8590,8590,8590,8590,19
|
|
20240725,111800,1773504560,8600,8590,8600,8590,1788
|
|
20240725,111700,1758127850,8590,8570,8590,8570,12
|
|
20240725,111600,1758024790,8570,8570,8570,8570,20
|
|
20240725,111500,1757853390,8570,8570,8570,8570,2
|
|
20240725,111400,1757836250,8570,8580,8580,8570,1287
|
|
20240725,111300,1746803340,8580,8580,8580,8580,32
|
|
20240725,111200,1746528780,8590,8590,8590,8590,195
|
|
20240725,111100,1744853730,8600,8600,8600,8600,11
|
|
20240725,111000,1744759130,8600,8600,8600,8600,10
|
|
20240725,110900,1744673130,8600,8610,8610,8600,690
|
|
20240725,110800,1738735730,8610,8610,8610,8610,30
|
|
20240725,110700,1738477430,8630,8630,8630,8630,10
|
|
20240725,110600,1738391130,8630,8630,8630,8630,0
|
|
20240725,110500,1738391130,8630,8630,8630,8630,12
|
|
20240725,110400,1738287570,8600,8600,8600,8600,250
|
|
20240725,110300,1736137570,8600,8600,8600,8600,0
|
|
20240725,110200,1736137570,8600,8600,8600,8600,1128
|
|
20240725,110100,1726436770,8590,8630,8630,8590,92
|
|
20240725,110000,1725645520,8600,8600,8600,8600,1
|
|
20240725,105900,1725636920,8600,8600,8600,8600,0
|
|
20240725,105800,1725636920,8600,8600,8600,8600,0
|
|
20240725,105700,1725636920,8600,8600,8600,8600,301
|
|
20240725,105600,1723048320,8600,8590,8600,8590,212
|
|
20240725,105500,1721227020,8580,8580,8580,8560,1001
|
|
20240725,105400,1712651450,8590,8590,8590,8590,40
|
|
20240725,105300,1712307850,8580,8580,8580,8580,824
|
|
20240725,105200,1705237930,8580,8590,8590,8580,70
|
|
20240725,105100,1704637150,8590,8590,8590,8590,0
|
|
20240725,105000,1704637150,8590,8590,8590,8590,0
|
|
20240725,104900,1704637150,8590,8590,8590,8590,218
|
|
20240725,104800,1702764530,8600,8600,8600,8600,3241
|
|
20240725,104700,1674891930,8610,8610,8610,8610,505
|
|
20240725,104600,1670543880,8610,8600,8610,8600,3
|
|
20240725,104500,1670518070,8600,8600,8600,8600,6
|
|
20240725,104400,1670466470,8600,8600,8600,8600,349
|
|
20240725,104300,1667465070,8600,8600,8600,8600,0
|
|
20240725,104200,1667465070,8600,8610,8610,8600,58
|
|
20240725,104100,1666965910,8600,8600,8620,8600,368
|
|
20240725,104000,1663800510,8600,8600,8600,8600,100
|
|
20240725,103900,1662940510,8600,8600,8600,8600,271
|
|
20240725,103800,1660609910,8600,8600,8600,8600,797
|
|
20240725,103700,1653755710,8600,8600,8600,8600,750
|
|
20240725,103600,1647305710,8600,8600,8600,8600,35
|
|
20240725,103500,1647004710,8580,8580,8580,8580,37
|
|
20240725,103400,1646687250,8580,8580,8580,8580,20
|
|
20240725,103300,1646515650,8580,8590,8590,8580,783
|
|
20240725,103200,1639797010,8580,8600,8600,8580,1872
|
|
20240725,103100,1623699030,8600,8600,8650,8600,201
|
|
20240725,103000,1621970380,8600,8600,8600,8600,98
|
|
20240725,102900,1621127580,8600,8600,8600,8600,0
|
|
20240725,102800,1621127580,8600,8650,8650,8600,1660
|
|
20240725,102700,1606819130,8650,8650,8650,8650,100
|
|
20240725,102600,1605954130,8650,8660,8660,8650,4707
|
|
20240725,102500,1565206310,8660,8670,8670,8660,126
|
|
20240725,102400,1564114200,8680,8690,8690,8660,1705
|
|
20240725,102300,1549332450,8690,8690,8690,8680,759
|
|
20240725,102200,1542740710,8690,8690,8690,8690,205
|
|
20240725,102100,1540959260,8690,8700,8700,8690,402
|
|
20240725,102000,1537462920,8700,8720,8720,8700,162
|
|
20240725,101900,1536052520,8740,8700,8760,8700,312
|
|
20240725,101800,1533323170,8700,8690,8700,8690,421
|
|
20240725,101700,1529661080,8690,8690,8690,8690,299
|
|
20240725,101600,1527062770,8700,8700,8700,8700,771
|
|
20240725,101500,1520355070,8700,8700,8700,8700,202
|
|
20240725,101400,1518597670,8700,8720,8720,8700,1862
|
|
20240725,101300,1502363410,8720,8730,8730,8720,1360
|
|
20240725,101200,1490491050,8730,8750,8750,8730,372
|
|
20240725,101100,1487240620,8750,8690,8750,8690,2896
|
|
20240725,101000,1461942610,8670,8680,8680,8660,1038
|
|
20240725,100900,1452943330,8670,8660,8670,8660,1208
|
|
20240725,100800,1442480900,8650,8620,8650,8620,569
|
|
20240725,100700,1437566240,8620,8620,8620,8610,1329
|
|
20240725,100600,1426110560,8620,8620,8620,8610,1049
|
|
20240725,100500,1417070570,8620,8640,8640,8620,1624
|
|
20240725,100400,1403051520,8640,8650,8650,8640,250
|
|
20240725,100300,1400891470,8650,8630,8650,8630,205
|
|
20240725,100200,1399120770,8630,8630,8640,8610,362
|
|
20240725,100100,1395998090,8610,8610,8640,8610,1587
|
|
20240725,100000,1382333390,8640,8640,8640,8640,728
|
|
20240725,095900,1376043470,8640,8650,8650,8630,113
|
|
20240725,095800,1375067140,8590,8570,8600,8570,1675
|
|
20240725,095700,1360664840,8560,8570,8590,8560,553
|
|
20240725,095600,1355926550,8570,8570,8570,8570,103
|
|
20240725,095500,1355043840,8560,8560,8560,8560,300
|
|
20240725,095400,1352475840,8560,8560,8560,8560,100
|
|
20240725,095300,1351619840,8560,8570,8570,8560,265
|
|
20240725,095200,1349348840,8560,8560,8560,8560,309
|
|
20240725,095100,1346703800,8560,8560,8560,8560,166
|
|
20240725,095000,1345282840,8560,8590,8590,8550,892
|
|
20240725,094900,1337629500,8590,8570,8600,8570,438
|
|
20240725,094800,1333869960,8560,8560,8560,8560,0
|
|
20240725,094700,1333869960,8560,8550,8560,8530,301
|
|
20240725,094600,1331299410,8530,8530,8550,8530,265
|
|
20240725,094500,1329035960,8530,8540,8540,8530,1827
|
|
20240725,094400,1313443950,8540,8550,8570,8540,5424
|
|
20240725,094300,1267116160,8550,8560,8560,8550,868
|
|
20240725,094200,1259693340,8560,8560,8580,8560,257
|
|
20240725,094100,1257493280,8540,8550,8550,8540,1004
|
|
20240725,094000,1248918120,8540,8560,8570,8540,5464
|
|
20240725,093900,1202196240,8590,8600,8600,8560,1083
|
|
20240725,093800,1192910360,8590,8570,8600,8570,3610
|
|
20240725,093700,1161911360,8570,8590,8590,8550,2714
|
|
20240725,093600,1138667940,8540,8550,8550,8540,914
|
|
20240725,093500,1130855660,8550,8570,8600,8550,1198
|
|
20240725,093400,1120606460,8570,8610,8620,8570,320
|
|
20240725,093300,1117853510,8610,8570,8610,8570,4559
|
|
20240725,093200,1078678990,8540,8560,8560,8540,1308
|
|
20240725,093100,1067487940,8530,8580,8580,8530,6601
|
|
20240725,093000,1011100880,8580,8570,8580,8550,2107
|
|
20240725,092900,993063710,8570,8620,8620,8570,9899
|
|
20240725,092800,907971890,8620,8640,8640,8610,759
|
|
20240725,092700,901430270,8640,8640,8640,8620,1359
|
|
20240725,092600,889704760,8640,8620,8640,8620,884
|
|
20240725,092500,882067240,8610,8640,8640,8610,1052
|
|
20240725,092400,873005080,8640,8650,8650,8630,2109
|
|
20240725,092300,854795110,8640,8650,8650,8640,4888
|
|
20240725,092200,812552790,8650,8660,8660,8650,2220
|
|
20240725,092100,793330680,8660,8660,8660,8650,5041
|
|
20240725,092000,749676270,8660,8680,8680,8660,1111
|
|
20240725,091900,740036510,8680,8680,8720,8670,3274
|
|
20240725,091800,711617690,8680,8750,8750,8670,15282
|
|
20240725,091700,578785560,8750,8750,8750,8750,795
|
|
20240725,091600,571829310,8750,8700,8750,8700,650
|
|
20240725,091500,566158260,8700,8700,8700,8690,7678
|
|
20240725,091400,499359670,8700,8690,8740,8680,3556
|
|
20240725,091300,468412810,8690,8720,8720,8690,6992
|
|
20240725,091200,407542620,8760,8740,8760,8730,196
|
|
20240725,091100,405829060,8760,8760,8830,8720,4003
|
|
20240725,091000,370818540,8760,8740,8920,8740,2646
|
|
20240725,090900,347485240,8740,8700,8740,8700,1418
|
|
20240725,090800,335130260,8700,8710,8730,8670,850
|
|
20240725,090700,327737620,8710,8650,8710,8650,1548
|
|
20240725,090600,314313880,8650,8650,8650,8630,2887
|
|
20240725,090500,289369890,8650,8650,8680,8650,1374
|
|
20240725,090400,277483170,8650,8690,8730,8640,5181
|
|
20240725,090300,232625530,8690,8650,8690,8630,1359
|
|
20240725,090200,220852120,8630,8690,8740,8630,4107
|
|
20240725,090100,185203400,8680,8620,8710,8620,3675
|
|
20240725,090000,153329360,8620,8490,8640,8490,18031
|