576 lines
29 KiB
CSV
576 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240725,183300,8813636565,4825,4825,4825,4825,13813
|
|
20240725,183200,8813636565,4825,4825,4825,4825,0
|
|
20240725,183100,8813636565,4825,4825,4825,4825,0
|
|
20240725,183000,8813636565,4825,4825,4825,4825,0
|
|
20240725,182900,8813636565,4825,4825,4825,4825,0
|
|
20240725,182800,8813636565,4825,4825,4825,4825,0
|
|
20240725,182700,8813636565,4825,4825,4825,4825,0
|
|
20240725,182600,8813636565,4825,4825,4825,4825,0
|
|
20240725,182500,8813636565,4825,4825,4825,4825,0
|
|
20240725,182400,8813636565,4825,4825,4825,4825,0
|
|
20240725,182300,8813636565,4825,4825,4825,4825,0
|
|
20240725,182200,8813636565,4825,4825,4825,4825,0
|
|
20240725,182100,8813636565,4825,4825,4825,4825,0
|
|
20240725,182000,8813636565,4825,4825,4825,4825,0
|
|
20240725,181900,8813636565,4825,4825,4825,4825,0
|
|
20240725,181800,8813636565,4825,4825,4825,4825,0
|
|
20240725,181700,8813636565,4825,4825,4825,4825,0
|
|
20240725,181600,8813636565,4825,4825,4825,4825,0
|
|
20240725,181500,8813636565,4825,4825,4825,4825,0
|
|
20240725,181400,8813636565,4825,4825,4825,4825,0
|
|
20240725,181300,8813636565,4825,4825,4825,4825,0
|
|
20240725,181200,8813636565,4825,4825,4825,4825,0
|
|
20240725,181100,8813636565,4825,4825,4825,4825,0
|
|
20240725,181000,8813636565,4825,4825,4825,4825,0
|
|
20240725,180900,8813636565,4825,4825,4825,4825,0
|
|
20240725,180800,8813636565,4825,4825,4825,4825,0
|
|
20240725,180700,8813636565,4825,4825,4825,4825,0
|
|
20240725,180600,8813636565,4825,4825,4825,4825,0
|
|
20240725,180500,8813636565,4825,4825,4825,4825,0
|
|
20240725,180400,8813636565,4825,4825,4825,4825,0
|
|
20240725,180300,8813636565,4825,4825,4825,4825,13813
|
|
20240725,180200,8813636565,4825,4825,4825,4825,0
|
|
20240725,180100,8813636565,4825,4825,4825,4825,0
|
|
20240725,180000,8813636565,4825,4825,4825,4825,0
|
|
20240725,175900,8813636565,4825,4825,4825,4825,0
|
|
20240725,175800,8813636565,4825,4825,4825,4825,0
|
|
20240725,175700,8813636565,4825,4825,4825,4825,0
|
|
20240725,175600,8813636565,4825,4825,4825,4825,0
|
|
20240725,175500,8813636565,4825,4825,4825,4825,0
|
|
20240725,175400,8813636565,4825,4825,4825,4825,0
|
|
20240725,175300,8813636565,4825,4825,4825,4825,0
|
|
20240725,175200,8813636565,4825,4825,4825,4825,0
|
|
20240725,175100,8813636565,4825,4825,4825,4825,0
|
|
20240725,175000,8813636565,4825,4825,4825,4825,0
|
|
20240725,174900,8813636565,4825,4825,4825,4825,0
|
|
20240725,174800,8813636565,4825,4825,4825,4825,0
|
|
20240725,174700,8813636565,4825,4825,4825,4825,0
|
|
20240725,174600,8813636565,4825,4825,4825,4825,0
|
|
20240725,174500,8813636565,4825,4825,4825,4825,0
|
|
20240725,174400,8813636565,4825,4825,4825,4825,0
|
|
20240725,174300,8813636565,4825,4825,4825,4825,0
|
|
20240725,174200,8813636565,4825,4825,4825,4825,0
|
|
20240725,174100,8813636565,4825,4825,4825,4825,0
|
|
20240725,174000,8813636565,4825,4825,4825,4825,0
|
|
20240725,173900,8813636565,4825,4825,4825,4825,0
|
|
20240725,173800,8813636565,4825,4825,4825,4825,0
|
|
20240725,173700,8813636565,4825,4825,4825,4825,0
|
|
20240725,173600,8813636565,4825,4825,4825,4825,0
|
|
20240725,173500,8813636565,4825,4825,4825,4825,0
|
|
20240725,173400,8813636565,4825,4825,4825,4825,0
|
|
20240725,173300,8813636565,4825,4825,4825,4825,13813
|
|
20240725,173200,8813636565,4825,4825,4825,4825,0
|
|
20240725,173100,8813636565,4825,4825,4825,4825,0
|
|
20240725,173000,8813636565,4825,4825,4825,4825,0
|
|
20240725,172900,8813636565,4825,4825,4825,4825,0
|
|
20240725,172800,8813636565,4825,4825,4825,4825,0
|
|
20240725,172700,8813636565,4825,4825,4825,4825,0
|
|
20240725,172600,8813636565,4825,4825,4825,4825,0
|
|
20240725,172500,8813636565,4825,4825,4825,4825,0
|
|
20240725,172400,8813636565,4825,4825,4825,4825,0
|
|
20240725,172300,8813636565,4825,4825,4825,4825,0
|
|
20240725,172200,8813636565,4825,4825,4825,4825,0
|
|
20240725,172100,8813636565,4825,4825,4825,4825,0
|
|
20240725,172000,8813636565,4825,4825,4825,4825,0
|
|
20240725,171900,8813636565,4825,4825,4825,4825,0
|
|
20240725,171800,8813636565,4825,4825,4825,4825,0
|
|
20240725,171700,8813636565,4825,4825,4825,4825,0
|
|
20240725,171600,8813636565,4825,4825,4825,4825,0
|
|
20240725,171500,8813636565,4825,4825,4825,4825,0
|
|
20240725,171400,8813636565,4825,4825,4825,4825,0
|
|
20240725,171300,8813636565,4825,4825,4825,4825,0
|
|
20240725,171200,8813636565,4825,4825,4825,4825,0
|
|
20240725,171100,8813636565,4825,4825,4825,4825,0
|
|
20240725,171000,8813636565,4825,4825,4825,4825,0
|
|
20240725,170900,8813636565,4825,4825,4825,4825,0
|
|
20240725,170800,8813636565,4825,4825,4825,4825,0
|
|
20240725,170700,8813636565,4825,4825,4825,4825,0
|
|
20240725,170600,8813636565,4825,4825,4825,4825,0
|
|
20240725,170500,8813636565,4825,4825,4825,4825,0
|
|
20240725,170400,8813636565,4825,4825,4825,4825,0
|
|
20240725,170300,8813636565,4825,4825,4825,4825,13813
|
|
20240725,170200,8813636565,4825,4825,4825,4825,0
|
|
20240725,170100,8813636565,4825,4825,4825,4825,0
|
|
20240725,170000,8813636565,4825,4825,4825,4825,0
|
|
20240725,165900,8813636565,4825,4825,4825,4825,0
|
|
20240725,165800,8813636565,4825,4825,4825,4825,0
|
|
20240725,165700,8813636565,4825,4825,4825,4825,0
|
|
20240725,165600,8813636565,4825,4825,4825,4825,0
|
|
20240725,165500,8813636565,4825,4825,4825,4825,0
|
|
20240725,165400,8813636565,4825,4825,4825,4825,0
|
|
20240725,165300,8813636565,4825,4825,4825,4825,0
|
|
20240725,165200,8813636565,4825,4825,4825,4825,0
|
|
20240725,165100,8813636565,4825,4825,4825,4825,0
|
|
20240725,165000,8813636565,4825,4825,4825,4825,0
|
|
20240725,164900,8813636565,4825,4825,4825,4825,0
|
|
20240725,164800,8813636565,4825,4825,4825,4825,0
|
|
20240725,164700,8813636565,4825,4825,4825,4825,0
|
|
20240725,164600,8813636565,4825,4825,4825,4825,0
|
|
20240725,164500,8813636565,4825,4825,4825,4825,0
|
|
20240725,164400,8813636565,4825,4825,4825,4825,0
|
|
20240725,164300,8813636565,4825,4825,4825,4825,0
|
|
20240725,164200,8813636565,4825,4825,4825,4825,0
|
|
20240725,164100,8813636565,4825,4825,4825,4825,0
|
|
20240725,164000,8813636565,4825,4825,4825,4825,0
|
|
20240725,163900,8813636565,4825,4825,4825,4825,0
|
|
20240725,163800,8813636565,4825,4825,4825,4825,0
|
|
20240725,163700,8813636565,4825,4825,4825,4825,0
|
|
20240725,163600,8813636565,4825,4825,4825,4825,0
|
|
20240725,163500,8813636565,4825,4825,4825,4825,0
|
|
20240725,163400,8813636565,4825,4825,4825,4825,0
|
|
20240725,163300,8813636565,4825,4825,4825,4825,13813
|
|
20240725,163200,8813636565,4825,4825,4825,4825,0
|
|
20240725,163100,8813636565,4825,4825,4825,4825,0
|
|
20240725,163000,8813636565,4825,4825,4825,4825,0
|
|
20240725,162900,8813636565,4825,4825,4825,4825,0
|
|
20240725,162800,8813636565,4825,4825,4825,4825,0
|
|
20240725,162700,8813636565,4825,4825,4825,4825,0
|
|
20240725,162600,8813636565,4825,4825,4825,4825,0
|
|
20240725,162500,8813636565,4825,4825,4825,4825,0
|
|
20240725,162400,8813636565,4825,4825,4825,4825,0
|
|
20240725,162300,8813636565,4825,4825,4825,4825,0
|
|
20240725,162200,8813636565,4825,4825,4825,4825,0
|
|
20240725,162100,8813636565,4825,4825,4825,4825,0
|
|
20240725,162000,8813636565,4825,4825,4825,4825,0
|
|
20240725,161900,8813636565,4825,4825,4825,4825,0
|
|
20240725,161800,8813636565,4825,4825,4825,4825,0
|
|
20240725,161700,8813636565,4825,4825,4825,4825,0
|
|
20240725,161600,8813636565,4825,4825,4825,4825,0
|
|
20240725,161500,8813636565,4825,4825,4825,4825,0
|
|
20240725,161400,8813636565,4825,4825,4825,4825,0
|
|
20240725,161300,8813636565,4825,4825,4825,4825,0
|
|
20240725,161200,8813636565,4825,4825,4825,4825,0
|
|
20240725,161100,8813636565,4825,4825,4825,4825,0
|
|
20240725,161000,8813636565,4825,4825,4825,4825,0
|
|
20240725,160900,8813636565,4825,4825,4825,4825,0
|
|
20240725,160800,8813636565,4825,4825,4825,4825,0
|
|
20240725,160700,8813636565,4825,4825,4825,4825,0
|
|
20240725,160600,8813636565,4825,4825,4825,4825,0
|
|
20240725,160500,8813636565,4825,4825,4825,4825,0
|
|
20240725,160400,8813636565,4825,4825,4825,4825,0
|
|
20240725,160300,8813636565,4825,4825,4825,4825,13813
|
|
20240725,160200,8813636565,4825,4825,4825,4825,0
|
|
20240725,160100,8813636565,4825,4825,4825,4825,0
|
|
20240725,160000,8813636565,4825,4825,4825,4825,0
|
|
20240725,155900,8813636565,4825,4825,4825,4825,0
|
|
20240725,155800,8813636565,4825,4825,4825,4825,0
|
|
20240725,155700,8813636565,4825,4825,4825,4825,0
|
|
20240725,155600,8813636565,4825,4825,4825,4825,0
|
|
20240725,155500,8813636565,4825,4825,4825,4825,0
|
|
20240725,155400,8813636565,4825,4825,4825,4825,0
|
|
20240725,155300,8813636565,4825,4825,4825,4825,0
|
|
20240725,155200,8813636565,4825,4825,4825,4825,0
|
|
20240725,155100,8813636565,4825,4825,4825,4825,0
|
|
20240725,155000,8813636565,4825,4825,4825,4825,0
|
|
20240725,154900,8813636565,4825,4825,4825,4825,0
|
|
20240725,154800,8813636565,4825,4825,4825,4825,0
|
|
20240725,154700,8813636565,4825,4825,4825,4825,0
|
|
20240725,154600,8813636565,4825,4825,4825,4825,0
|
|
20240725,154500,8813636565,4825,4825,4825,4825,0
|
|
20240725,154400,8813636565,4825,4825,4825,4825,0
|
|
20240725,154300,8813636565,4825,4825,4825,4825,0
|
|
20240725,154200,8813636565,4825,4825,4825,4825,0
|
|
20240725,154100,8813636565,4825,4825,4825,4825,0
|
|
20240725,154000,8813636565,4825,4825,4825,4825,0
|
|
20240725,153900,8813636565,4825,4825,4825,4825,0
|
|
20240725,153800,8813636565,4825,4825,4825,4825,0
|
|
20240725,153700,8813636565,4825,4825,4825,4825,0
|
|
20240725,153600,8813636565,4825,4825,4825,4825,0
|
|
20240725,153500,8813636565,4825,4825,4825,4825,0
|
|
20240725,153400,8813636565,4825,4825,4825,4825,0
|
|
20240725,153300,8813636565,4825,4825,4825,4825,13813
|
|
20240725,153200,8813636565,4825,4825,4825,4825,0
|
|
20240725,153100,8813636565,4825,4825,4825,4825,0
|
|
20240725,153000,8813636565,4825,4825,4825,4825,13813
|
|
20240725,152900,8746988840,4855,4855,4855,4855,0
|
|
20240725,152800,8746988840,4855,4855,4855,4855,0
|
|
20240725,152700,8746988840,4855,4855,4855,4855,0
|
|
20240725,152600,8746988840,4855,4855,4855,4855,0
|
|
20240725,152500,8746988840,4855,4855,4855,4855,0
|
|
20240725,152400,8746988840,4855,4855,4855,4855,0
|
|
20240725,152300,8746988840,4855,4855,4855,4855,0
|
|
20240725,152200,8746988840,4855,4855,4855,4855,0
|
|
20240725,152100,8746988840,4855,4855,4855,4855,0
|
|
20240725,152000,8746988840,4855,4855,4855,4855,0
|
|
20240725,151900,8746988840,4855,4845,4855,4830,3925
|
|
20240725,151800,8727972400,4850,4850,4860,4830,6514
|
|
20240725,151700,8696469480,4845,4830,4845,4830,2039
|
|
20240725,151600,8686594020,4830,4840,4840,4830,17144
|
|
20240725,151500,8603718445,4840,4840,4845,4840,1857
|
|
20240725,151400,8594724360,4835,4855,4855,4835,9197
|
|
20240725,151300,8550188945,4855,4855,4860,4845,12469
|
|
20240725,151200,8489739620,4855,4860,4860,4855,397
|
|
20240725,151100,8487812175,4860,4860,4860,4860,5001
|
|
20240725,151000,8463507315,4865,4860,4865,4860,2200
|
|
20240725,150900,8452810540,4865,4855,4885,4855,4090
|
|
20240725,150800,8432891135,4855,4850,4855,4850,6110
|
|
20240725,150700,8403254075,4850,4850,4850,4850,3593
|
|
20240725,150600,8385828025,4850,4845,4850,4845,6142
|
|
20240725,150500,8356054075,4850,4855,4855,4850,4020
|
|
20240725,150400,8336556960,4850,4850,4850,4845,4500
|
|
20240725,150300,8314736930,4850,4850,4850,4845,6032
|
|
20240725,150200,8285483220,4850,4850,4850,4850,591
|
|
20240725,150100,8282616870,4855,4855,4855,4850,1871
|
|
20240725,150000,8273534150,4850,4850,4850,4845,8706
|
|
20240725,145900,8231310630,4850,4850,4850,4850,2473
|
|
20240725,145800,8219316580,4850,4855,4855,4850,412
|
|
20240725,145700,8217318255,4850,4850,4855,4850,528
|
|
20240725,145600,8214757365,4850,4850,4855,4850,1775
|
|
20240725,145500,8206147105,4850,4850,4855,4850,794
|
|
20240725,145400,8202294205,4855,4850,4860,4850,618
|
|
20240725,145300,8199294390,4850,4855,4855,4850,564
|
|
20240725,145200,8196558930,4855,4835,4860,4835,13901
|
|
20240725,145100,8129175395,4840,4835,4840,4835,2816
|
|
20240725,145000,8115546535,4840,4860,4860,4840,23063
|
|
20240725,144900,8003755005,4865,4870,4870,4865,346
|
|
20240725,144800,8002070210,4870,4865,4870,4860,956
|
|
20240725,144700,7997420080,4870,4875,4875,4870,2227
|
|
20240725,144600,7986567560,4885,4885,4885,4885,2000
|
|
20240725,144500,7976797560,4885,4875,4885,4875,723
|
|
20240725,144400,7973270945,4875,4860,4885,4860,3107
|
|
20240725,144300,7958134645,4855,4855,4860,4855,669
|
|
20240725,144200,7954886625,4860,4855,4860,4855,931
|
|
20240725,144100,7950362550,4860,4855,4860,4855,1378
|
|
20240725,144000,7943666455,4855,4855,4855,4855,299
|
|
20240725,143900,7942214810,4855,4860,4865,4855,578
|
|
20240725,143800,7939406980,4865,4850,4865,4850,1169
|
|
20240725,143700,7933729150,4855,4850,4855,4850,198
|
|
20240725,143600,7932768845,4855,4845,4855,4845,878
|
|
20240725,143500,7928507325,4855,4850,4855,4850,212
|
|
20240725,143400,7927479050,4850,4850,4850,4850,1168
|
|
20240725,143300,7921814250,4845,4835,4845,4835,1122
|
|
20240725,143200,7916379990,4845,4840,4845,4835,4708
|
|
20240725,143100,7893601065,4845,4845,4845,4835,10004
|
|
20240725,143000,7845175510,4845,4845,4850,4845,812
|
|
20240725,142900,7841241190,4845,4845,4845,4845,535
|
|
20240725,142800,7838649115,4850,4850,4850,4845,468
|
|
20240725,142700,7836381005,4845,4845,4845,4845,511
|
|
20240725,142600,7833905210,4850,4850,4850,4850,347
|
|
20240725,142500,7832222260,4850,4855,4855,4850,9031
|
|
20240725,142400,7788415705,4855,4860,4865,4855,4774
|
|
20240725,142300,7765228025,4865,4870,4875,4865,13113
|
|
20240725,142200,7701419700,4865,4865,4870,4865,466
|
|
20240725,142100,7699152260,4870,4870,4870,4865,637
|
|
20240725,142000,7696050935,4870,4870,4875,4870,395
|
|
20240725,141900,7694127275,4870,4870,4870,4865,3267
|
|
20240725,141800,7678230665,4870,4865,4870,4865,1284
|
|
20240725,141700,7671979155,4865,4870,4870,4865,5796
|
|
20240725,141600,7643766035,4875,4870,4875,4870,840
|
|
20240725,141500,7639675205,4870,4870,4875,4865,924
|
|
20240725,141400,7635176890,4870,4880,4880,4870,12295
|
|
20240725,141300,7575280170,4880,4875,4880,4870,15866
|
|
20240725,141200,7497989265,4870,4875,4875,4865,947
|
|
20240725,141100,7493376795,4870,4875,4875,4870,404
|
|
20240725,141000,7491409265,4870,4870,4870,4870,394
|
|
20240725,140900,7489490485,4870,4865,4870,4865,4277
|
|
20240725,140800,7468667050,4865,4870,4870,4865,3597
|
|
20240725,140700,7451150645,4875,4875,4875,4875,1915
|
|
20240725,140600,7441815020,4875,4865,4875,4865,1455
|
|
20240725,140500,7434730850,4870,4870,4870,4870,1969
|
|
20240725,140400,7425141820,4870,4870,4875,4870,614
|
|
20240725,140300,7422151515,4870,4870,4870,4870,489
|
|
20240725,140200,7419770085,4870,4870,4870,4870,657
|
|
20240725,140100,7416570495,4870,4870,4870,4870,1298
|
|
20240725,140000,7410249235,4870,4870,4870,4870,117
|
|
20240725,135900,7409679445,4880,4870,4880,4870,1293
|
|
20240725,135800,7403377480,4870,4870,4870,4870,0
|
|
20240725,135700,7403377480,4870,4875,4875,4870,396
|
|
20240725,135600,7401447460,4870,4870,4870,4870,197
|
|
20240725,135500,7400488070,4870,4870,4870,4870,576
|
|
20240725,135400,7397682950,4870,4875,4875,4870,791
|
|
20240725,135300,7393829350,4875,4875,4875,4875,529
|
|
20240725,135200,7391250475,4880,4875,4880,4875,297
|
|
20240725,135100,7389802100,4875,4870,4875,4870,830
|
|
20240725,135000,7385759280,4870,4870,4870,4870,394
|
|
20240725,134900,7383840500,4875,4870,4875,4870,530
|
|
20240725,134800,7381257760,4870,4875,4875,4870,4759
|
|
20240725,134700,7358073640,4875,4880,4880,4875,385
|
|
20240725,134600,7356195825,4880,4880,4880,4880,365
|
|
20240725,134500,7354414625,4880,4880,4880,4880,671
|
|
20240725,134400,7351140145,4885,4885,4885,4885,533
|
|
20240725,134300,7348536440,4885,4885,4885,4880,628
|
|
20240725,134200,7345469645,4890,4890,4890,4890,633
|
|
20240725,134100,7342374275,4890,4890,4890,4890,1026
|
|
20240725,134000,7337357135,4895,4900,4900,4895,1698
|
|
20240725,133900,7329038910,4900,4895,4900,4895,1718
|
|
20240725,133800,7320621300,4900,4895,4900,4895,2580
|
|
20240725,133700,7307982195,4895,4885,4895,4885,2732
|
|
20240725,133600,7294614395,4890,4885,4890,4885,1551
|
|
20240725,133500,7287037755,4895,4885,4895,4885,1539
|
|
20240725,133400,7279509350,4885,4880,4885,4880,14247
|
|
20240725,133300,7209914445,4885,4870,4885,4870,1586
|
|
20240725,133200,7202173505,4870,4870,4870,4870,394
|
|
20240725,133100,7200254725,4870,4880,4880,4865,1214
|
|
20240725,133000,7194333510,4880,4860,4880,4855,1554
|
|
20240725,132900,7186761330,4865,4855,4870,4850,5125
|
|
20240725,132800,7161827570,4850,4850,4850,4850,394
|
|
20240725,132700,7159916670,4855,4850,4855,4850,514
|
|
20240725,132600,7157423765,4860,4855,4860,4855,200
|
|
20240725,132500,7156451770,4870,4845,4870,4845,12404
|
|
20240725,132400,7096269565,4845,4845,4850,4845,6563
|
|
20240725,132300,7064461860,4845,4845,4845,4840,3336
|
|
20240725,132200,7048306965,4840,4840,4840,4835,1395
|
|
20240725,132100,7041559660,4835,4845,4845,4835,9174
|
|
20240725,132000,6997146430,4845,4845,4850,4845,412
|
|
20240725,131900,6995150200,4845,4860,4860,4845,6253
|
|
20240725,131800,6964839420,4855,4850,4855,4850,1841
|
|
20240725,131700,6955902945,4850,4850,4850,4850,936
|
|
20240725,131600,6951363345,4850,4850,4850,4850,394
|
|
20240725,131500,6949452445,4850,4850,4855,4850,358
|
|
20240725,131400,6947715935,4850,4855,4855,4850,445
|
|
20240725,131300,6945555960,4860,4850,4860,4850,8130
|
|
20240725,131200,6906102020,4850,4850,4850,4850,2780
|
|
20240725,131100,6892619020,4850,4855,4855,4850,515
|
|
20240725,131000,6890119680,4855,4850,4855,4850,1774
|
|
20240725,130900,6881509250,4850,4850,4855,4850,641
|
|
20240725,130800,6878400385,4850,4850,4855,4850,432
|
|
20240725,130700,6876305085,4855,4855,4855,4855,100
|
|
20240725,130600,6875819585,4855,4845,4855,4845,710
|
|
20240725,130500,6872374710,4845,4850,4850,4845,269
|
|
20240725,130400,6871070310,4850,4845,4850,4845,1070
|
|
20240725,130300,6865885530,4845,4850,4850,4845,1041
|
|
20240725,130200,6860838485,4850,4845,4850,4845,1308
|
|
20240725,130100,6854496405,4845,4850,4850,4845,901
|
|
20240725,130000,6850128525,4850,4845,4850,4845,811
|
|
20240725,125900,6846198930,4855,4855,4855,4855,50
|
|
20240725,125800,6845956180,4860,4855,4860,4850,7223
|
|
20240725,125700,6810919330,4850,4855,4855,4850,1607
|
|
20240725,125600,6803118790,4855,4860,4860,4855,314
|
|
20240725,125500,6801593735,4870,4855,4870,4850,1728
|
|
20240725,125400,6793203030,4855,4855,4855,4850,1089
|
|
20240725,125300,6787921270,4855,4860,4860,4855,344
|
|
20240725,125200,6786251140,4855,4870,4870,4855,658
|
|
20240725,125100,6783053935,4885,4845,4915,4845,6223
|
|
20240725,125000,6752671570,4845,4845,4850,4845,9095
|
|
20240725,124900,6708604045,4850,4855,4855,4850,3598
|
|
20240725,124800,6691153240,4855,4855,4860,4855,1189
|
|
20240725,124700,6685380625,4855,4860,4860,4855,750
|
|
20240725,124600,6681739310,4860,4860,4860,4860,1251
|
|
20240725,124500,6675659450,4860,4860,4860,4860,1176
|
|
20240725,124400,6669944090,4860,4865,4865,4860,398
|
|
20240725,124300,6668008805,4865,4885,4885,4865,1738
|
|
20240725,124200,6659530650,4885,4855,4890,4855,1040
|
|
20240725,124100,6654469325,4860,4860,4860,4860,1278
|
|
20240725,124000,6648258245,4855,4855,4855,4855,703
|
|
20240725,123900,6644845180,4855,4850,4860,4850,8464
|
|
20240725,123800,6603722400,4850,4850,4850,4845,1858
|
|
20240725,123700,6594714195,4850,4855,4855,4850,3401
|
|
20240725,123600,6578211865,4850,4855,4860,4850,1756
|
|
20240725,123500,6569691540,4860,4850,4860,4850,4226
|
|
20240725,123400,6549182515,4850,4850,4865,4850,3931
|
|
20240725,123300,6530101895,4845,4845,4850,4845,526
|
|
20240725,123200,6527552450,4850,4855,4860,4850,17245
|
|
20240725,123100,6443847435,4860,4855,4860,4855,432
|
|
20240725,123000,6441749885,4860,4860,4860,4860,1541
|
|
20240725,122900,6434260625,4860,4860,4860,4855,1312
|
|
20240725,122800,6427885290,4865,4865,4865,4865,485
|
|
20240725,122700,6425525765,4865,4860,4865,4860,1566
|
|
20240725,122600,6417910490,4865,4860,4865,4855,704
|
|
20240725,122500,6414490030,4855,4855,4860,4850,1043
|
|
20240725,122400,6409427200,4855,4855,4855,4855,1862
|
|
20240725,122300,6400387190,4850,4855,4855,4850,567
|
|
20240725,122200,6397637115,4855,4855,4855,4850,2093
|
|
20240725,122100,6387478555,4850,4865,4865,4850,4953
|
|
20240725,122000,6363413515,4865,4855,4865,4850,1535
|
|
20240725,121900,6355956835,4855,4855,4855,4850,651
|
|
20240725,121800,6352799250,4855,4855,4860,4855,692
|
|
20240725,121700,6349439585,4855,4850,4855,4850,910
|
|
20240725,121600,6345022520,4855,4850,4855,4850,479
|
|
20240725,121500,6342699315,4850,4855,4860,4850,16518
|
|
20240725,121400,6262527940,4860,4855,4860,4850,1098
|
|
20240725,121300,6257198665,4850,4855,4855,4850,896
|
|
20240725,121200,6252850555,4850,4855,4855,4850,13736
|
|
20240725,121100,6186216865,4860,4870,4870,4860,1995
|
|
20240725,121000,6176521115,4865,4870,4870,4865,1616
|
|
20240725,120900,6168656775,4875,4875,4875,4865,8737
|
|
20240725,120800,6126106475,4870,4875,4875,4870,1493
|
|
20240725,120700,6118830310,4880,4880,4880,4880,581
|
|
20240725,120600,6115995030,4890,4890,4890,4890,4916
|
|
20240725,120500,6091955790,4905,4880,4905,4880,1137
|
|
20240725,120400,6086393805,4890,4875,4915,4870,4539
|
|
20240725,120300,6064163940,4875,4875,4875,4870,4289
|
|
20240725,120200,6043263020,4875,4880,4880,4870,1604
|
|
20240725,120100,6035444640,4880,4885,4885,4870,8389
|
|
20240725,120000,5994534875,4890,4880,4890,4880,2263
|
|
20240725,115900,5983481420,4880,4885,4885,4880,1203
|
|
20240725,115800,5977609480,4885,4890,4890,4885,1752
|
|
20240725,115700,5969048530,4915,4880,4915,4880,6175
|
|
20240725,115600,5938847210,4895,4880,4895,4875,1352
|
|
20240725,115500,5932240835,4875,4870,4880,4870,1865
|
|
20240725,115400,5923155840,4865,4865,4865,4860,1290
|
|
20240725,115300,5916881805,4865,4870,4875,4865,2095
|
|
20240725,115200,5906681095,4870,4875,4880,4870,979
|
|
20240725,115100,5901911160,4870,4860,4870,4860,2964
|
|
20240725,115000,5887481315,4855,4855,4875,4855,13918
|
|
20240725,114900,5819854190,4845,4840,4845,4840,2114
|
|
20240725,114800,5809621445,4850,4840,4850,4840,1022
|
|
20240725,114700,5804668785,4845,4845,4850,4830,1984
|
|
20240725,114600,5795060405,4830,4825,4830,4820,8820
|
|
20240725,114500,5752476980,4820,4815,4820,4805,18091
|
|
20240725,114400,5665465260,4810,4810,4815,4805,759
|
|
20240725,114300,5661814360,4810,4810,4820,4810,2547
|
|
20240725,114200,5649557360,4810,4820,4825,4800,30866
|
|
20240725,114100,5501123450,4815,4830,4830,4810,25434
|
|
20240725,114000,5378675525,4825,4840,4850,4820,23139
|
|
20240725,113900,5266998490,4840,4855,4855,4825,16766
|
|
20240725,113800,5185837970,4850,4875,4875,4850,23511
|
|
20240725,113700,5071762850,4860,4870,4875,4860,16525
|
|
20240725,113600,4991306575,4875,4890,4890,4875,11777
|
|
20240725,113500,4933830530,4890,4895,4900,4890,677
|
|
20240725,113400,4930519010,4890,4905,4905,4890,8622
|
|
20240725,113300,4888329485,4905,4900,4905,4900,643
|
|
20240725,113200,4885176180,4900,4900,4910,4900,1897
|
|
20240725,113100,4875879880,4900,4900,4905,4895,1702
|
|
20240725,113000,4867542540,4900,4905,4910,4900,492
|
|
20240725,112900,4865131230,4905,4900,4910,4895,1674
|
|
20240725,112800,4856923230,4895,4900,4900,4895,5454
|
|
20240725,112700,4830224370,4905,4905,4905,4895,4640
|
|
20240725,112600,4807478780,4905,4905,4915,4905,1228
|
|
20240725,112500,4801449070,4905,4900,4905,4900,3270
|
|
20240725,112400,4785424875,4900,4885,4900,4885,1382
|
|
20240725,112300,4778662610,4895,4890,4895,4880,785
|
|
20240725,112200,4774828250,4885,4900,4900,4885,7112
|
|
20240725,112100,4740052325,4900,4895,4900,4885,5529
|
|
20240725,112000,4712987365,4900,4890,4905,4875,15362
|
|
20240725,111900,4637989770,4890,4930,4930,4880,193562
|
|
20240725,111800,3689938280,4930,4930,4930,4930,1032
|
|
20240725,111700,3684850520,4930,4930,4935,4930,1137
|
|
20240725,111600,3679242390,4935,4930,4935,4930,437
|
|
20240725,111500,3677087730,4940,4930,4940,4925,1149
|
|
20240725,111400,3671424190,4930,4930,4930,4925,1119
|
|
20240725,111300,3665910675,4930,4935,4935,4930,58
|
|
20240725,111200,3665624610,4935,4930,4935,4925,1662
|
|
20240725,111100,3657433470,4935,4940,4940,4935,281
|
|
20240725,111000,3656045725,4940,4940,4955,4940,1177
|
|
20240725,110900,3650228415,4940,4925,4940,4925,1289
|
|
20240725,110800,3643868680,4925,4935,4935,4925,1699
|
|
20240725,110700,3635493435,4935,4935,4935,4935,218
|
|
20240725,110600,3634417605,4935,4940,4940,4935,1015
|
|
20240725,110500,3629407355,4940,4945,4950,4940,1874
|
|
20240725,110400,3620144150,4945,4945,4945,4945,696
|
|
20240725,110300,3616702430,4950,4955,4955,4950,2330
|
|
20240725,110200,3605168875,4955,4930,4955,4930,5483
|
|
20240725,110100,3578094595,4930,4925,4930,4925,3032
|
|
20240725,110000,3563155385,4930,4920,4930,4915,4404
|
|
20240725,105900,3541486430,4925,4940,4945,4925,9321
|
|
20240725,105800,3495480215,4940,4950,4950,4940,5459
|
|
20240725,105700,3468506990,4945,4950,4955,4945,1985
|
|
20240725,105600,3458682215,4960,4960,4960,4955,2005
|
|
20240725,105500,3448740390,4965,4955,4965,4955,562
|
|
20240725,105400,3445952870,4955,4965,4970,4955,1239
|
|
20240725,105300,3439805845,4970,4970,4980,4970,13
|
|
20240725,105200,3439741225,4965,4965,4965,4965,834
|
|
20240725,105100,3435600415,4965,4960,4965,4960,805
|
|
20240725,105000,3431604160,4970,4965,4970,4960,2265
|
|
20240725,104900,3420361390,4965,4965,4970,4965,754
|
|
20240725,104800,3416617770,4970,4975,4975,4970,791
|
|
20240725,104700,3412684045,4975,4980,4980,4975,197
|
|
20240725,104600,3411703000,4980,4960,5000,4960,1847
|
|
20240725,104500,3402526235,4965,4965,4975,4960,603
|
|
20240725,104400,3399534975,4975,4980,4980,4975,3050
|
|
20240725,104300,3384346225,4960,4960,4960,4950,6743
|
|
20240725,104200,3350934010,4960,4960,4960,4960,1021
|
|
20240725,104100,3345869850,4960,4970,4975,4960,14028
|
|
20240725,104000,3276191110,4970,4975,4975,4970,3351
|
|
20240725,103900,3259523935,4975,4975,4975,4975,807
|
|
20240725,103800,3255509110,4980,4975,4980,4975,2499
|
|
20240725,103700,3243070530,4975,4980,4980,4975,731
|
|
20240725,103600,3239433555,4980,4980,4980,4980,2852
|
|
20240725,103500,3225230595,4980,4985,4985,4980,210
|
|
20240725,103400,3224184725,4985,4985,4985,4980,6979
|
|
20240725,103300,3189418025,4980,4975,4980,4975,703
|
|
20240725,103200,3185918685,4980,4975,4980,4975,2018
|
|
20240725,103100,3175872475,4975,4980,4980,4975,1916
|
|
20240725,103000,3166331780,4980,4980,4980,4980,1078
|
|
20240725,102900,3160963340,4980,4975,4980,4975,1444
|
|
20240725,102800,3153773205,4975,4975,4975,4975,711
|
|
20240725,102700,3150235980,4975,4970,4975,4970,1691
|
|
20240725,102600,3141823870,4970,4965,4970,4965,2073
|
|
20240725,102500,3131522045,4965,4970,4970,4965,3247
|
|
20240725,102400,3115395440,4975,4965,4975,4965,3229
|
|
20240725,102300,3099348225,4970,4975,5020,4970,9870
|
|
20240725,102200,3050211845,4985,4975,4985,4975,371
|
|
20240725,102100,3048365100,4975,4960,4990,4960,3034
|
|
20240725,102000,3033314020,4960,4980,4980,4960,10880
|
|
20240725,101900,2979250875,4980,4995,4995,4980,2169
|
|
20240725,101800,2968446255,4995,4980,4995,4980,1603
|
|
20240725,101700,2960457750,4980,4980,4980,4980,544
|
|
20240725,101600,2957748630,4980,4975,4980,4975,812
|
|
20240725,101500,2953708870,4975,4975,4975,4970,1012
|
|
20240725,101400,2948676605,4975,4980,4980,4970,8710
|
|
20240725,101300,2905366925,4980,4975,4980,4970,1230
|
|
20240725,101200,2899247665,4975,4975,4980,4970,2805
|
|
20240725,101100,2885293770,4975,4980,4980,4970,5861
|
|
20240725,101000,2856147440,4980,4975,4980,4970,694
|
|
20240725,100900,2852696910,4970,4965,4970,4965,561
|
|
20240725,100800,2849909725,4970,4965,4975,4960,5610
|
|
20240725,100700,2822056895,4965,4970,4970,4945,13990
|
|
20240725,100600,2752686895,4970,4980,4980,4965,4764
|
|
20240725,100500,2729001120,4980,4985,4990,4980,6006
|
|
20240725,100400,2699072905,4990,4995,4995,4990,1385
|
|
20240725,100300,2692161110,4995,4990,4995,4990,1483
|
|
20240725,100200,2684758760,4990,4990,4990,4990,1221
|
|
20240725,100100,2678665970,4985,4995,4995,4985,4095
|
|
20240725,100000,2658227610,5000,5000,5000,5000,287
|
|
20240725,095900,2656792610,5000,5010,5010,5000,1759
|
|
20240725,095800,2647996350,5020,5010,5020,5000,7867
|
|
20240725,095700,2608599170,5010,5020,5020,5010,1939
|
|
20240725,095600,2598879780,5010,5020,5020,5010,1001
|
|
20240725,095500,2593864760,5010,5020,5020,5010,551
|
|
20240725,095400,2591103750,5020,5010,5020,5000,5006
|
|
20240725,095300,2565993630,5010,5010,5030,4995,23057
|
|
20240725,095200,2450689685,5020,5020,5020,5010,1039
|
|
20240725,095100,2445483905,5010,5050,5050,5010,22516
|
|
20240725,095000,2332409245,5050,5050,5050,5050,194
|
|
20240725,094900,2331429545,5060,5050,5060,5040,2132
|
|
20240725,094800,2320662975,5050,5040,5050,5040,3719
|
|
20240725,094700,2301884205,5040,5020,5040,5020,2775
|
|
20240725,094600,2287920945,5020,5010,5020,5010,4240
|
|
20240725,094500,2266638445,5010,5000,5010,5000,1781
|
|
20240725,094400,2257726515,4995,4985,4995,4985,2529
|
|
20240725,094300,2245111880,4985,4975,4985,4970,1756
|
|
20240725,094200,2236380265,4970,4970,4970,4970,0
|
|
20240725,094100,2236380265,4970,4970,4980,4965,2375
|
|
20240725,094000,2224559215,4970,4975,4980,4970,4841
|
|
20240725,093900,2200470190,4970,4980,4980,4970,7108
|
|
20240725,093800,2165138350,4980,4995,4995,4980,2288
|
|
20240725,093700,2153732385,4995,4990,5000,4990,2045
|
|
20240725,093600,2143525280,4990,4990,4995,4990,4776
|
|
20240725,093500,2119692370,4995,5030,5040,4990,16636
|
|
20240725,093400,2036420675,5040,5040,5050,5040,1000
|
|
20240725,093300,2031380575,5050,5050,5050,5050,9008
|
|
20240725,093200,1985890175,5050,5010,5050,5000,8225
|
|
20240725,093100,1944668815,5010,5000,5020,4995,5546
|
|
20240725,093000,1916936125,5020,5000,5020,5000,2507
|
|
20240725,092900,1904395845,5000,5020,5020,5000,7068
|
|
20240725,092800,1868918195,5040,5030,5040,5020,2641
|
|
20240725,092700,1855607795,5030,5030,5030,5020,519
|
|
20240725,092600,1852998035,5020,5010,5020,5000,1114
|
|
20240725,092500,1847413195,5020,5030,5040,5020,4759
|
|
20240725,092400,1823515245,5030,5030,5110,5030,12023
|
|
20240725,092300,1762885445,5030,5010,5040,5010,3415
|
|
20240725,092200,1745745835,5000,5010,5010,4990,2893
|
|
20240725,092100,1731278495,5010,4985,5030,4985,13044
|
|
20240725,092000,1665840445,4985,4980,4995,4965,11792
|
|
20240725,091900,1607113155,4980,4940,4980,4940,1677
|
|
20240725,091800,1598808735,4935,4980,4980,4925,26770
|
|
20240725,091700,1466651320,4980,4945,4980,4940,8858
|
|
20240725,091600,1422769380,4955,4925,4995,4910,22795
|
|
20240725,091500,1310041460,4930,4915,4945,4900,52606
|
|
20240725,091400,1051586325,4920,4975,4990,4910,42688
|
|
20240725,091300,840267115,4990,5030,5030,4940,54023
|
|
20240725,091200,570468460,5030,5010,5040,4985,22571
|
|
20240725,091100,457488010,5010,5070,5080,5010,27370
|
|
20240725,091000,319561070,5070,5100,5110,5070,9616
|
|
20240725,090900,270704290,5100,5110,5120,5100,10245
|
|
20240725,090800,218321900,5100,5090,5100,5090,1126
|
|
20240725,090700,212579780,5100,5130,5130,5100,5133
|
|
20240725,090600,186330570,5130,5110,5130,5110,446
|
|
20240725,090500,184045500,5100,5140,5150,5100,7631
|
|
20240725,090400,145048810,5140,5140,5140,5110,11277
|
|
20240725,090300,87343640,5140,5150,5150,5120,3505
|
|
20240725,090200,69340530,5150,5150,5160,5140,1291
|
|
20240725,090100,62690790,5160,5160,5160,5140,4955
|
|
20240725,090000,37148620,5170,5240,5240,5170,7112
|