577 lines
29 KiB
CSV
577 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240725,183400,13653507045,2600,2600,2600,2600,60487
|
|
20240725,183300,13653507045,2600,2600,2600,2600,0
|
|
20240725,183200,13653507045,2600,2600,2600,2600,0
|
|
20240725,183100,13653507045,2600,2600,2600,2600,0
|
|
20240725,183000,13653507045,2600,2600,2600,2600,0
|
|
20240725,182900,13653507045,2600,2600,2600,2600,0
|
|
20240725,182800,13653507045,2600,2600,2600,2600,0
|
|
20240725,182700,13653507045,2600,2600,2600,2600,0
|
|
20240725,182600,13653507045,2600,2600,2600,2600,0
|
|
20240725,182500,13653507045,2600,2600,2600,2600,0
|
|
20240725,182400,13653507045,2600,2600,2600,2600,0
|
|
20240725,182300,13653507045,2600,2600,2600,2600,0
|
|
20240725,182200,13653507045,2600,2600,2600,2600,0
|
|
20240725,182100,13653507045,2600,2600,2600,2600,0
|
|
20240725,182000,13653507045,2600,2600,2600,2600,0
|
|
20240725,181900,13653507045,2600,2600,2600,2600,0
|
|
20240725,181800,13653507045,2600,2600,2600,2600,0
|
|
20240725,181700,13653507045,2600,2600,2600,2600,0
|
|
20240725,181600,13653507045,2600,2600,2600,2600,0
|
|
20240725,181500,13653507045,2600,2600,2600,2600,0
|
|
20240725,181400,13653507045,2600,2600,2600,2600,0
|
|
20240725,181300,13653507045,2600,2600,2600,2600,0
|
|
20240725,181200,13653507045,2600,2600,2600,2600,0
|
|
20240725,181100,13653507045,2600,2600,2600,2600,0
|
|
20240725,181000,13653507045,2600,2600,2600,2600,0
|
|
20240725,180900,13653507045,2600,2600,2600,2600,0
|
|
20240725,180800,13653507045,2600,2600,2600,2600,0
|
|
20240725,180700,13653507045,2600,2600,2600,2600,0
|
|
20240725,180600,13653507045,2600,2600,2600,2600,0
|
|
20240725,180500,13653507045,2600,2600,2600,2600,0
|
|
20240725,180400,13653507045,2600,2600,2600,2600,60487
|
|
20240725,180300,13653507045,2600,2600,2600,2600,0
|
|
20240725,180200,13653507045,2600,2600,2600,2600,0
|
|
20240725,180100,13653507045,2600,2600,2600,2600,0
|
|
20240725,180000,13653507045,2600,2600,2600,2600,0
|
|
20240725,175900,13653507045,2600,2600,2600,2600,0
|
|
20240725,175800,13653507045,2600,2600,2600,2600,0
|
|
20240725,175700,13653507045,2600,2600,2600,2600,0
|
|
20240725,175600,13653507045,2600,2600,2600,2600,0
|
|
20240725,175500,13653507045,2600,2600,2600,2600,0
|
|
20240725,175400,13653507045,2600,2600,2600,2600,0
|
|
20240725,175300,13653507045,2600,2600,2600,2600,0
|
|
20240725,175200,13653507045,2600,2600,2600,2600,0
|
|
20240725,175100,13653507045,2600,2600,2600,2600,0
|
|
20240725,175000,13653507045,2600,2600,2600,2600,0
|
|
20240725,174900,13653507045,2600,2600,2600,2600,0
|
|
20240725,174800,13653507045,2600,2600,2600,2600,0
|
|
20240725,174700,13653507045,2600,2600,2600,2600,0
|
|
20240725,174600,13653507045,2600,2600,2600,2600,0
|
|
20240725,174500,13653507045,2600,2600,2600,2600,0
|
|
20240725,174400,13653507045,2600,2600,2600,2600,0
|
|
20240725,174300,13653507045,2600,2600,2600,2600,0
|
|
20240725,174200,13653507045,2600,2600,2600,2600,0
|
|
20240725,174100,13653507045,2600,2600,2600,2600,0
|
|
20240725,174000,13653507045,2600,2600,2600,2600,0
|
|
20240725,173900,13653507045,2600,2600,2600,2600,0
|
|
20240725,173800,13653507045,2600,2600,2600,2600,0
|
|
20240725,173700,13653507045,2600,2600,2600,2600,0
|
|
20240725,173600,13653507045,2600,2600,2600,2600,0
|
|
20240725,173500,13653507045,2600,2600,2600,2600,0
|
|
20240725,173400,13653507045,2600,2600,2600,2600,60487
|
|
20240725,173300,13653507045,2600,2600,2600,2600,0
|
|
20240725,173200,13653507045,2600,2600,2600,2600,0
|
|
20240725,173100,13653507045,2600,2600,2600,2600,0
|
|
20240725,173000,13653507045,2600,2600,2600,2600,0
|
|
20240725,172900,13653507045,2600,2600,2600,2600,0
|
|
20240725,172800,13653507045,2600,2600,2600,2600,0
|
|
20240725,172700,13653507045,2600,2600,2600,2600,0
|
|
20240725,172600,13653507045,2600,2600,2600,2600,0
|
|
20240725,172500,13653507045,2600,2600,2600,2600,0
|
|
20240725,172400,13653507045,2600,2600,2600,2600,0
|
|
20240725,172300,13653507045,2600,2600,2600,2600,0
|
|
20240725,172200,13653507045,2600,2600,2600,2600,0
|
|
20240725,172100,13653507045,2600,2600,2600,2600,0
|
|
20240725,172000,13653507045,2600,2600,2600,2600,0
|
|
20240725,171900,13653507045,2600,2600,2600,2600,0
|
|
20240725,171800,13653507045,2600,2600,2600,2600,0
|
|
20240725,171700,13653507045,2600,2600,2600,2600,0
|
|
20240725,171600,13653507045,2600,2600,2600,2600,0
|
|
20240725,171500,13653507045,2600,2600,2600,2600,0
|
|
20240725,171400,13653507045,2600,2600,2600,2600,0
|
|
20240725,171300,13653507045,2600,2600,2600,2600,0
|
|
20240725,171200,13653507045,2600,2600,2600,2600,0
|
|
20240725,171100,13653507045,2600,2600,2600,2600,0
|
|
20240725,171000,13653507045,2600,2600,2600,2600,0
|
|
20240725,170900,13653507045,2600,2600,2600,2600,0
|
|
20240725,170800,13653507045,2600,2600,2600,2600,0
|
|
20240725,170700,13653507045,2600,2600,2600,2600,0
|
|
20240725,170600,13653507045,2600,2600,2600,2600,0
|
|
20240725,170500,13653507045,2600,2600,2600,2600,0
|
|
20240725,170400,13653507045,2600,2600,2600,2600,60487
|
|
20240725,170300,13653507045,2600,2600,2600,2600,0
|
|
20240725,170200,13653507045,2600,2600,2600,2600,0
|
|
20240725,170100,13653507045,2600,2600,2600,2600,0
|
|
20240725,170000,13653507045,2600,2600,2600,2600,0
|
|
20240725,165900,13653507045,2600,2600,2600,2600,0
|
|
20240725,165800,13653507045,2600,2600,2600,2600,0
|
|
20240725,165700,13653507045,2600,2600,2600,2600,0
|
|
20240725,165600,13653507045,2600,2600,2600,2600,0
|
|
20240725,165500,13653507045,2600,2600,2600,2600,0
|
|
20240725,165400,13653507045,2600,2600,2600,2600,0
|
|
20240725,165300,13653507045,2600,2600,2600,2600,0
|
|
20240725,165200,13653507045,2600,2600,2600,2600,0
|
|
20240725,165100,13653507045,2600,2600,2600,2600,0
|
|
20240725,165000,13653507045,2600,2600,2600,2600,0
|
|
20240725,164900,13653507045,2600,2600,2600,2600,0
|
|
20240725,164800,13653507045,2600,2600,2600,2600,0
|
|
20240725,164700,13653507045,2600,2600,2600,2600,0
|
|
20240725,164600,13653507045,2600,2600,2600,2600,0
|
|
20240725,164500,13653507045,2600,2600,2600,2600,0
|
|
20240725,164400,13653507045,2600,2600,2600,2600,0
|
|
20240725,164300,13653507045,2600,2600,2600,2600,0
|
|
20240725,164200,13653507045,2600,2600,2600,2600,0
|
|
20240725,164100,13653507045,2600,2600,2600,2600,0
|
|
20240725,164000,13653507045,2600,2600,2600,2600,0
|
|
20240725,163900,13653507045,2600,2600,2600,2600,0
|
|
20240725,163800,13653507045,2600,2600,2600,2600,0
|
|
20240725,163700,13653507045,2600,2600,2600,2600,0
|
|
20240725,163600,13653507045,2600,2600,2600,2600,0
|
|
20240725,163500,13653507045,2600,2600,2600,2600,0
|
|
20240725,163400,13653507045,2600,2600,2600,2600,60487
|
|
20240725,163300,13653507045,2600,2600,2600,2600,0
|
|
20240725,163200,13653507045,2600,2600,2600,2600,0
|
|
20240725,163100,13653507045,2600,2600,2600,2600,0
|
|
20240725,163000,13653507045,2600,2600,2600,2600,0
|
|
20240725,162900,13653507045,2600,2600,2600,2600,0
|
|
20240725,162800,13653507045,2600,2600,2600,2600,0
|
|
20240725,162700,13653507045,2600,2600,2600,2600,0
|
|
20240725,162600,13653507045,2600,2600,2600,2600,0
|
|
20240725,162500,13653507045,2600,2600,2600,2600,0
|
|
20240725,162400,13653507045,2600,2600,2600,2600,0
|
|
20240725,162300,13653507045,2600,2600,2600,2600,0
|
|
20240725,162200,13653507045,2600,2600,2600,2600,0
|
|
20240725,162100,13653507045,2600,2600,2600,2600,0
|
|
20240725,162000,13653507045,2600,2600,2600,2600,0
|
|
20240725,161900,13653507045,2600,2600,2600,2600,0
|
|
20240725,161800,13653507045,2600,2600,2600,2600,0
|
|
20240725,161700,13653507045,2600,2600,2600,2600,0
|
|
20240725,161600,13653507045,2600,2600,2600,2600,0
|
|
20240725,161500,13653507045,2600,2600,2600,2600,0
|
|
20240725,161400,13653507045,2600,2600,2600,2600,0
|
|
20240725,161300,13653507045,2600,2600,2600,2600,0
|
|
20240725,161200,13653507045,2600,2600,2600,2600,0
|
|
20240725,161100,13653507045,2600,2600,2600,2600,0
|
|
20240725,161000,13653507045,2600,2600,2600,2600,0
|
|
20240725,160900,13653507045,2600,2600,2600,2600,0
|
|
20240725,160800,13653507045,2600,2600,2600,2600,0
|
|
20240725,160700,13653507045,2600,2600,2600,2600,0
|
|
20240725,160600,13653507045,2600,2600,2600,2600,0
|
|
20240725,160500,13653507045,2600,2600,2600,2600,0
|
|
20240725,160400,13653507045,2600,2600,2600,2600,60487
|
|
20240725,160300,13653507045,2600,2600,2600,2600,0
|
|
20240725,160200,13653507045,2600,2600,2600,2600,0
|
|
20240725,160100,13653507045,2600,2600,2600,2600,0
|
|
20240725,160000,13653507045,2600,2600,2600,2600,0
|
|
20240725,155900,13653507045,2600,2600,2600,2600,0
|
|
20240725,155800,13653507045,2600,2600,2600,2600,0
|
|
20240725,155700,13653507045,2600,2600,2600,2600,0
|
|
20240725,155600,13653507045,2600,2600,2600,2600,0
|
|
20240725,155500,13653507045,2600,2600,2600,2600,0
|
|
20240725,155400,13653507045,2600,2600,2600,2600,0
|
|
20240725,155300,13653507045,2600,2600,2600,2600,0
|
|
20240725,155200,13653507045,2600,2600,2600,2600,0
|
|
20240725,155100,13653507045,2600,2600,2600,2600,0
|
|
20240725,155000,13653507045,2600,2600,2600,2600,0
|
|
20240725,154900,13653507045,2600,2600,2600,2600,0
|
|
20240725,154800,13653507045,2600,2600,2600,2600,0
|
|
20240725,154700,13653507045,2600,2600,2600,2600,0
|
|
20240725,154600,13653507045,2600,2600,2600,2600,0
|
|
20240725,154500,13653507045,2600,2600,2600,2600,0
|
|
20240725,154400,13653507045,2600,2600,2600,2600,0
|
|
20240725,154300,13653507045,2600,2600,2600,2600,0
|
|
20240725,154200,13653507045,2600,2600,2600,2600,0
|
|
20240725,154100,13653507045,2600,2600,2600,2600,0
|
|
20240725,154000,13653507045,2600,2600,2600,2600,0
|
|
20240725,153900,13653507045,2600,2600,2600,2600,0
|
|
20240725,153800,13653507045,2600,2600,2600,2600,0
|
|
20240725,153700,13653507045,2600,2600,2600,2600,0
|
|
20240725,153600,13653507045,2600,2600,2600,2600,0
|
|
20240725,153500,13653507045,2600,2600,2600,2600,0
|
|
20240725,153400,13653507045,2600,2600,2600,2600,60487
|
|
20240725,153300,13653507045,2600,2600,2600,2600,0
|
|
20240725,153200,13653507045,2600,2600,2600,2600,0
|
|
20240725,153100,13653507045,2600,2600,2600,2600,0
|
|
20240725,153000,13653507045,2600,2600,2600,2600,60487
|
|
20240725,152900,13496240845,2635,2635,2635,2635,0
|
|
20240725,152800,13496240845,2635,2635,2635,2635,0
|
|
20240725,152700,13496240845,2635,2635,2635,2635,0
|
|
20240725,152600,13496240845,2635,2635,2635,2635,0
|
|
20240725,152500,13496240845,2635,2635,2635,2635,0
|
|
20240725,152400,13496240845,2635,2635,2635,2635,0
|
|
20240725,152300,13496240845,2635,2635,2635,2635,0
|
|
20240725,152200,13496240845,2635,2635,2635,2635,0
|
|
20240725,152100,13496240845,2635,2635,2635,2635,0
|
|
20240725,152000,13496240845,2635,2635,2635,2635,0
|
|
20240725,151900,13496240845,2635,2635,2640,2605,11229
|
|
20240725,151800,13466812485,2640,2620,2670,2620,23033
|
|
20240725,151700,13405586395,2630,2600,2635,2600,7443
|
|
20240725,151600,13386079465,2590,2585,2595,2585,467
|
|
20240725,151500,13384870435,2585,2600,2600,2580,3782
|
|
20240725,151400,13375091530,2600,2600,2600,2585,3644
|
|
20240725,151300,13365649355,2600,2585,2600,2580,3584
|
|
20240725,151200,13356366395,2585,2610,2610,2580,37152
|
|
20240725,151100,13260236930,2610,2605,2610,2605,2298
|
|
20240725,151000,13254250450,2605,2625,2630,2605,1317
|
|
20240725,150900,13250802935,2620,2605,2620,2605,4665
|
|
20240725,150800,13238612090,2615,2605,2615,2605,1554
|
|
20240725,150700,13234557900,2605,2615,2620,2605,2549
|
|
20240725,150600,13227904520,2620,2620,2620,2615,755
|
|
20240725,150500,13225929080,2625,2620,2625,2615,1810
|
|
20240725,150400,13221191080,2615,2615,2625,2610,1116
|
|
20240725,150300,13218274020,2630,2610,2630,2610,4298
|
|
20240725,150200,13206997630,2605,2620,2620,2605,1076
|
|
20240725,150100,13204188800,2620,2600,2620,2595,6578
|
|
20240725,150000,13187054015,2600,2595,2620,2595,6052
|
|
20240725,145900,13171310555,2595,2620,2620,2595,30473
|
|
20240725,145800,13091800935,2635,2630,2635,2615,6391
|
|
20240725,145700,13075014295,2630,2635,2635,2630,8968
|
|
20240725,145600,13051401380,2635,2645,2645,2635,5870
|
|
20240725,145500,13035902790,2645,2650,2655,2645,4691
|
|
20240725,145400,13023482020,2655,2655,2655,2645,4694
|
|
20240725,145300,13011044025,2655,2670,2670,2655,2465
|
|
20240725,145200,13004486945,2655,2650,2670,2650,2571
|
|
20240725,145100,12997636670,2650,2660,2660,2650,1347
|
|
20240725,145000,12994057955,2660,2655,2660,2655,4039
|
|
20240725,144900,12983316180,2660,2660,2670,2660,10694
|
|
20240725,144800,12954790525,2660,2635,2665,2635,9685
|
|
20240725,144700,12929071670,2630,2640,2640,2630,3852
|
|
20240725,144600,12918939905,2640,2635,2645,2635,1300
|
|
20240725,144500,12915511510,2630,2620,2630,2620,3223
|
|
20240725,144400,12907066250,2620,2640,2650,2620,10796
|
|
20240725,144300,12878666035,2640,2640,2640,2635,867
|
|
20240725,144200,12876380885,2640,2635,2640,2635,5259
|
|
20240725,144100,12862523410,2635,2635,2640,2630,11375
|
|
20240725,144000,12832571300,2635,2645,2645,2635,5212
|
|
20240725,143900,12818819180,2645,2650,2655,2645,7052
|
|
20240725,143800,12800141400,2650,2645,2650,2645,279
|
|
20240725,143700,12799402675,2650,2655,2660,2645,8550
|
|
20240725,143600,12776746120,2655,2650,2655,2650,1770
|
|
20240725,143500,12772054820,2640,2655,2660,2635,3948
|
|
20240725,143400,12761610020,2635,2645,2650,2630,4832
|
|
20240725,143300,12748851245,2655,2655,2655,2640,7072
|
|
20240725,143200,12730107990,2655,2655,2660,2655,4375
|
|
20240725,143100,12718491865,2660,2665,2665,2650,10288
|
|
20240725,143000,12691133795,2675,2665,2675,2660,5013
|
|
20240725,142900,12677776175,2680,2665,2680,2660,3149
|
|
20240725,142800,12669383145,2670,2665,2685,2665,3739
|
|
20240725,142700,12659381210,2655,2675,2675,2655,22041
|
|
20240725,142600,12600645960,2680,2710,2720,2670,29024
|
|
20240725,142500,12522507955,2710,2710,2715,2700,3788
|
|
20240725,142400,12512240490,2715,2705,2720,2700,5072
|
|
20240725,142300,12498491870,2715,2710,2715,2695,13366
|
|
20240725,142200,12462318640,2705,2700,2710,2700,6304
|
|
20240725,142100,12445276840,2700,2690,2700,2680,6757
|
|
20240725,142000,12427073690,2690,2685,2690,2675,8993
|
|
20240725,141900,12402938490,2690,2695,2700,2685,2170
|
|
20240725,141800,12397097640,2700,2695,2700,2695,2623
|
|
20240725,141700,12390026775,2700,2685,2700,2680,5100
|
|
20240725,141600,12376324840,2680,2700,2700,2680,3347
|
|
20240725,141500,12367325055,2700,2685,2700,2685,2190
|
|
20240725,141400,12361431780,2685,2690,2700,2670,7600
|
|
20240725,141300,12341053555,2690,2695,2700,2675,13023
|
|
20240725,141200,12306067540,2700,2690,2705,2685,12805
|
|
20240725,141100,12271565145,2685,2705,2710,2680,28541
|
|
20240725,141000,12194512025,2705,2725,2725,2700,20587
|
|
20240725,140900,12138787050,2725,2755,2760,2700,32459
|
|
20240725,140800,12050335135,2755,2690,2770,2685,85520
|
|
20240725,140700,11816345555,2690,2675,2690,2670,2886
|
|
20240725,140600,11808601630,2680,2690,2690,2680,3190
|
|
20240725,140500,11800050405,2695,2685,2695,2675,16796
|
|
20240725,140400,11754889025,2685,2660,2685,2660,13365
|
|
20240725,140300,11719145545,2660,2665,2670,2650,10050
|
|
20240725,140200,11692366365,2665,2675,2675,2665,2337
|
|
20240725,140100,11686116355,2670,2665,2670,2660,2669
|
|
20240725,140000,11679004530,2675,2675,2675,2655,415
|
|
20240725,135900,11677896105,2685,2685,2685,2660,3935
|
|
20240725,135800,11667403885,2685,2690,2690,2675,2990
|
|
20240725,135700,11659392270,2675,2665,2690,2665,10499
|
|
20240725,135600,11631231350,2655,2665,2665,2655,1619
|
|
20240725,135500,11626929715,2665,2665,2670,2660,1421
|
|
20240725,135400,11623143090,2675,2670,2675,2660,3262
|
|
20240725,135300,11614447180,2670,2680,2680,2635,12033
|
|
20240725,135200,11582413725,2670,2675,2685,2655,11408
|
|
20240725,135100,11551935655,2655,2660,2670,2650,6653
|
|
20240725,135000,11534244065,2670,2675,2675,2660,4424
|
|
20240725,134900,11522464010,2680,2680,2690,2665,12284
|
|
20240725,134800,11489493190,2685,2675,2685,2665,6142
|
|
20240725,134700,11473062195,2675,2670,2675,2660,2979
|
|
20240725,134600,11465115690,2675,2675,2700,2670,11568
|
|
20240725,134500,11434078260,2675,2665,2675,2660,5521
|
|
20240725,134400,11419355375,2665,2660,2665,2650,1284
|
|
20240725,134300,11415938630,2650,2655,2660,2645,1746
|
|
20240725,134200,11411302345,2650,2650,2670,2645,5471
|
|
20240725,134100,11396723245,2640,2655,2655,2640,3282
|
|
20240725,134000,11388033600,2660,2645,2660,2645,3812
|
|
20240725,133900,11377907185,2650,2645,2650,2645,2126
|
|
20240725,133800,11372283910,2645,2645,2655,2640,2963
|
|
20240725,133700,11364446425,2645,2635,2645,2635,4971
|
|
20240725,133600,11351320805,2640,2640,2640,2630,5829
|
|
20240725,133500,11335973930,2640,2640,2640,2630,10864
|
|
20240725,133400,11307356675,2645,2625,2645,2615,5084
|
|
20240725,133300,11293958880,2620,2610,2620,2610,4001
|
|
20240725,133200,11283493710,2605,2610,2610,2595,18639
|
|
20240725,133100,11234967365,2610,2625,2625,2605,5887
|
|
20240725,133000,11219614345,2625,2615,2625,2605,1744
|
|
20240725,132900,11215062750,2615,2600,2630,2600,11245
|
|
20240725,132800,11185724620,2600,2610,2615,2600,18607
|
|
20240725,132700,11137288110,2615,2610,2625,2605,10157
|
|
20240725,132600,11110735150,2615,2620,2620,2610,7327
|
|
20240725,132500,11091584720,2620,2635,2635,2615,8228
|
|
20240725,132400,11070010750,2635,2630,2635,2625,8687
|
|
20240725,132300,11047170760,2635,2625,2635,2615,8910
|
|
20240725,132200,11023746130,2615,2595,2640,2590,47571
|
|
20240725,132100,10899962825,2590,2595,2610,2590,44612
|
|
20240725,132000,10784164790,2615,2615,2615,2615,0
|
|
20240725,131900,10784164790,2615,2640,2645,2615,30851
|
|
20240725,131800,10703294790,2660,2640,2660,2640,6659
|
|
20240725,131700,10685686140,2630,2630,2640,2630,6826
|
|
20240725,131600,10667720410,2630,2640,2645,2625,22505
|
|
20240725,131500,10608491095,2630,2645,2645,2630,12738
|
|
20240725,131400,10574909370,2645,2650,2650,2645,6331
|
|
20240725,131300,10558135000,2645,2660,2660,2645,7020
|
|
20240725,131200,10539507870,2660,2660,2665,2645,5660
|
|
20240725,131100,10524473545,2660,2650,2660,2650,3184
|
|
20240725,131000,10516022055,2650,2650,2660,2645,5606
|
|
20240725,130900,10501162085,2645,2665,2670,2645,9397
|
|
20240725,130800,10476178455,2660,2675,2675,2660,5180
|
|
20240725,130700,10462397150,2680,2645,2680,2630,15620
|
|
20240725,130600,10420873715,2640,2650,2650,2625,44830
|
|
20240725,130500,10302616450,2650,2655,2660,2645,12825
|
|
20240725,130400,10268568150,2660,2665,2675,2655,11310
|
|
20240725,130300,10238468395,2665,2645,2665,2640,13595
|
|
20240725,130200,10202451415,2640,2660,2660,2640,9867
|
|
20240725,130100,10176303865,2645,2635,2655,2630,35708
|
|
20240725,130000,10082114590,2640,2685,2685,2635,19039
|
|
20240725,125900,10031610455,2695,2660,2695,2625,72179
|
|
20240725,125800,9840676160,2660,2685,2695,2655,20157
|
|
20240725,125700,9786857200,2695,2670,2720,2670,81782
|
|
20240725,125600,9566158875,2670,2710,2715,2670,46375
|
|
20240725,125500,9441487185,2715,2670,2725,2645,76349
|
|
20240725,125400,9237490765,2670,2675,2680,2665,47700
|
|
20240725,125300,9110034430,2675,2635,2685,2620,93246
|
|
20240725,125200,8861838135,2620,2725,2730,2615,254767
|
|
20240725,125100,8182397285,2725,2815,2870,2690,165104
|
|
20240725,125000,7722190145,2800,2810,2840,2785,39070
|
|
20240725,124900,7612819360,2820,2845,2850,2795,86574
|
|
20240725,124800,7368810880,2830,2885,2895,2810,131254
|
|
20240725,124700,6994294770,2885,2895,2915,2880,74147
|
|
20240725,124600,6779481400,2895,2870,2910,2855,108660
|
|
20240725,124500,6466185245,2865,2805,2890,2800,141201
|
|
20240725,124400,6063266230,2810,2910,2915,2790,236044
|
|
20240725,124300,5393516515,2905,2880,2925,2870,245384
|
|
20240725,124200,4680403525,2895,2955,3055,2870,701834
|
|
20240725,124100,2615034215,2955,2900,3050,2880,313200
|
|
20240725,124000,1699318440,2770,2770,2770,2770,0
|
|
20240725,123900,1699318440,2770,2640,2770,2605,81614
|
|
20240725,123800,1480676470,2640,2595,2640,2595,16839
|
|
20240725,123700,1436590345,2600,2600,2600,2600,0
|
|
20240725,123600,1436590345,2600,2605,2605,2580,11839
|
|
20240725,123500,1405791790,2605,2580,2605,2575,4438
|
|
20240725,123400,1394297440,2575,2590,2590,2575,147
|
|
20240725,123300,1393916725,2575,2580,2585,2575,104
|
|
20240725,123200,1393647905,2565,2575,2575,2565,1217
|
|
20240725,123100,1390519510,2575,2570,2590,2570,519
|
|
20240725,123000,1389179625,2585,2580,2585,2565,6066
|
|
20240725,122900,1373595670,2570,2575,2600,2570,7063
|
|
20240725,122800,1355325930,2575,2565,2595,2560,7329
|
|
20240725,122700,1336408855,2565,2560,2570,2560,2422
|
|
20240725,122600,1330204575,2560,2550,2565,2550,819
|
|
20240725,122500,1328105945,2560,2560,2560,2560,2
|
|
20240725,122400,1328100825,2565,2570,2570,2565,147
|
|
20240725,122300,1327723400,2550,2555,2560,2540,3053
|
|
20240725,122200,1319938995,2560,2555,2560,2550,497
|
|
20240725,122100,1318669405,2565,2565,2565,2555,4328
|
|
20240725,122000,1307601085,2575,2575,2580,2535,6359
|
|
20240725,121900,1291345770,2580,2560,2580,2560,4068
|
|
20240725,121800,1280874170,2560,2570,2580,2545,6121
|
|
20240725,121700,1265194955,2580,2580,2580,2570,2075
|
|
20240725,121600,1259853160,2565,2575,2580,2560,4500
|
|
20240725,121500,1248256845,2560,2595,2635,2560,49797
|
|
20240725,121400,1118829415,2595,2560,2595,2560,15300
|
|
20240725,121300,1079352660,2555,2545,2560,2545,1817
|
|
20240725,121200,1074708760,2550,2545,2550,2545,153
|
|
20240725,121100,1074318630,2540,2540,2540,2540,50
|
|
20240725,121000,1074191630,2535,2535,2535,2535,216
|
|
20240725,120900,1073644070,2535,2535,2535,2535,1
|
|
20240725,120800,1073641535,2550,2550,2550,2550,0
|
|
20240725,120700,1073641535,2550,2535,2550,2535,6
|
|
20240725,120600,1073626310,2550,2550,2550,2535,1165
|
|
20240725,120500,1070656085,2550,2535,2550,2535,14
|
|
20240725,120400,1070620545,2535,2535,2535,2535,0
|
|
20240725,120300,1070620545,2535,2535,2535,2535,2
|
|
20240725,120200,1070615475,2530,2550,2550,2530,299
|
|
20240725,120100,1069856800,2550,2540,2550,2540,558
|
|
20240725,120000,1068434065,2535,2535,2535,2535,32
|
|
20240725,115900,1068352945,2535,2535,2535,2535,0
|
|
20240725,115800,1068352945,2535,2535,2545,2535,3
|
|
20240725,115700,1068345330,2530,2540,2540,2530,1931
|
|
20240725,115600,1063450755,2540,2540,2540,2540,1036
|
|
20240725,115500,1060819315,2540,2540,2540,2540,0
|
|
20240725,115400,1060819315,2540,2540,2540,2540,1
|
|
20240725,115300,1060816775,2560,2540,2560,2530,10095
|
|
20240725,115200,1035023705,2515,2525,2540,2515,5443
|
|
20240725,115100,1021232380,2520,2510,2520,2510,3
|
|
20240725,115000,1021224835,2505,2505,2505,2505,0
|
|
20240725,114900,1021224835,2505,2505,2505,2505,0
|
|
20240725,114800,1021224835,2505,2505,2505,2505,1
|
|
20240725,114700,1021222330,2510,2515,2515,2510,9854
|
|
20240725,114600,996488780,2515,2515,2515,2515,8
|
|
20240725,114500,996468660,2515,2515,2515,2515,2
|
|
20240725,114400,996463630,2510,2510,2510,2510,0
|
|
20240725,114300,996463630,2510,2510,2510,2510,500
|
|
20240725,114200,995208630,2515,2515,2515,2515,0
|
|
20240725,114100,995208630,2515,2515,2515,2515,1
|
|
20240725,114000,995206115,2510,2510,2510,2510,0
|
|
20240725,113900,995206115,2510,2510,2510,2510,0
|
|
20240725,113800,995206115,2510,2515,2515,2510,569
|
|
20240725,113700,993777920,2515,2515,2515,2515,105
|
|
20240725,113600,993513845,2515,2515,2515,2515,255
|
|
20240725,113500,992872520,2510,2510,2510,2510,0
|
|
20240725,113400,992872520,2510,2510,2510,2510,0
|
|
20240725,113300,992872520,2510,2510,2510,2510,0
|
|
20240725,113200,992872520,2510,2510,2510,2510,2507
|
|
20240725,113100,986579950,2510,2510,2510,2510,0
|
|
20240725,113000,986579950,2510,2510,2510,2510,89
|
|
20240725,112900,986356560,2510,2510,2510,2510,0
|
|
20240725,112800,986356560,2510,2510,2510,2510,3
|
|
20240725,112700,986349030,2515,2525,2525,2515,2070
|
|
20240725,112600,981140970,2525,2525,2525,2525,217
|
|
20240725,112500,980593045,2525,2525,2525,2525,1300
|
|
20240725,112400,977310545,2525,2525,2525,2525,0
|
|
20240725,112300,977310545,2525,2530,2530,2525,18
|
|
20240725,112200,977265025,2530,2530,2530,2530,4
|
|
20240725,112100,977254905,2530,2515,2530,2515,3978
|
|
20240725,112000,967228005,2510,2515,2515,2510,76
|
|
20240725,111900,967036870,2515,2515,2515,2515,0
|
|
20240725,111800,967036870,2515,2515,2515,2515,0
|
|
20240725,111700,967036870,2515,2515,2515,2515,0
|
|
20240725,111600,967036870,2515,2505,2515,2505,2474
|
|
20240725,111500,960822315,2490,2495,2505,2490,112
|
|
20240725,111400,960542905,2510,2510,2510,2510,67
|
|
20240725,111300,960374735,2510,2495,2510,2495,6918
|
|
20240725,111200,943114250,2495,2505,2505,2495,891
|
|
20240725,111100,940882335,2505,2505,2505,2505,50
|
|
20240725,111000,940757085,2505,2505,2505,2505,2
|
|
20240725,110900,940752075,2505,2505,2505,2505,0
|
|
20240725,110800,940752075,2505,2500,2505,2500,152
|
|
20240725,110700,940372065,2500,2500,2500,2500,0
|
|
20240725,110600,940372065,2500,2500,2500,2500,852
|
|
20240725,110500,938242065,2500,2505,2510,2500,1033
|
|
20240725,110400,935654630,2505,2500,2505,2500,746
|
|
20240725,110300,933789070,2500,2500,2500,2500,1210
|
|
20240725,110200,930764070,2505,2505,2505,2505,27
|
|
20240725,110100,930696435,2505,2505,2505,2505,0
|
|
20240725,110000,930696435,2505,2505,2505,2505,845
|
|
20240725,105900,928579710,2505,2505,2505,2505,2166
|
|
20240725,105800,923153880,2510,2510,2510,2510,0
|
|
20240725,105700,923153880,2510,2510,2510,2510,58
|
|
20240725,105600,923008300,2505,2510,2510,2505,374
|
|
20240725,105500,922069785,2510,2510,2510,2510,100
|
|
20240725,105400,921818785,2510,2510,2510,2510,199
|
|
20240725,105300,921319295,2515,2505,2515,2505,2
|
|
20240725,105200,921314275,2505,2505,2505,2505,91
|
|
20240725,105100,921086320,2515,2500,2515,2500,501
|
|
20240725,105000,919833805,2520,2500,2520,2500,1874
|
|
20240725,104900,915116535,2500,2510,2515,2500,1203
|
|
20240725,104800,912095570,2515,2515,2515,2515,45
|
|
20240725,104700,911982395,2515,2515,2515,2515,0
|
|
20240725,104600,911982395,2515,2515,2515,2515,1
|
|
20240725,104500,911979880,2500,2500,2500,2500,20
|
|
20240725,104400,911929880,2515,2500,2515,2500,39
|
|
20240725,104300,911831975,2515,2515,2515,2515,0
|
|
20240725,104200,911831975,2515,2515,2515,2515,29
|
|
20240725,104100,911759040,2510,2515,2515,2510,108
|
|
20240725,104000,911487425,2515,2520,2520,2505,364
|
|
20240725,103900,910575150,2505,2520,2520,2505,370
|
|
20240725,103800,909645300,2520,2520,2520,2520,0
|
|
20240725,103700,909645300,2520,2520,2520,2520,725
|
|
20240725,103600,907818300,2520,2510,2520,2510,3035
|
|
20240725,103500,900174430,2505,2505,2505,2505,42
|
|
20240725,103400,900069220,2505,2515,2515,2505,1243
|
|
20240725,103300,896949380,2515,2510,2515,2510,10
|
|
20240725,103200,896924250,2510,2510,2510,2510,25
|
|
20240725,103100,896861500,2515,2515,2515,2515,12
|
|
20240725,103000,896831320,2515,2515,2515,2515,58
|
|
20240725,102900,896685450,2520,2515,2520,2515,21
|
|
20240725,102800,896632605,2510,2510,2510,2510,773
|
|
20240725,102700,894692375,2500,2505,2510,2500,2986
|
|
20240725,102600,887224070,2510,2510,2510,2510,98
|
|
20240725,102500,886978090,2505,2510,2510,2505,506
|
|
20240725,102400,885708485,2515,2515,2515,2515,0
|
|
20240725,102300,885708485,2515,2515,2520,2510,2199
|
|
20240725,102200,880178365,2510,2510,2510,2510,93
|
|
20240725,102100,879944935,2510,2510,2510,2510,756
|
|
20240725,102000,878047375,2505,2505,2510,2505,1011
|
|
20240725,101900,875511465,2500,2500,2505,2500,1369
|
|
20240725,101800,872086465,2510,2495,2510,2495,457
|
|
20240725,101700,870943335,2495,2495,2495,2495,391
|
|
20240725,101600,869967790,2495,2500,2500,2495,133
|
|
20240725,101500,869635905,2500,2500,2500,2500,40
|
|
20240725,101400,869535905,2500,2500,2500,2500,0
|
|
20240725,101300,869535905,2500,2500,2500,2500,439
|
|
20240725,101200,868438405,2500,2495,2500,2495,111
|
|
20240725,101100,868160920,2500,2485,2500,2485,18995
|
|
20240725,101000,820684635,2480,2485,2485,2480,135
|
|
20240725,100900,820349415,2485,2485,2485,2485,333
|
|
20240725,100800,819521910,2475,2480,2480,2475,525
|
|
20240725,100700,818219915,2480,2480,2480,2480,0
|
|
20240725,100600,818219915,2480,2480,2480,2480,4
|
|
20240725,100500,818209995,2480,2480,2480,2470,13
|
|
20240725,100400,818177775,2480,2485,2485,2480,236
|
|
20240725,100300,817591320,2485,2480,2485,2480,4148
|
|
20240725,100200,807301675,2475,2470,2475,2460,1992
|
|
20240725,100100,802382810,2465,2460,2465,2455,3002
|
|
20240725,100000,794991360,2465,2465,2470,2465,1098
|
|
20240725,095900,792284735,2465,2465,2465,2465,120
|
|
20240725,095800,791988935,2470,2470,2470,2465,3308
|
|
20240725,095700,783823195,2465,2465,2465,2465,62
|
|
20240725,095600,783670365,2455,2460,2460,2455,12745
|
|
20240725,095500,752357620,2460,2465,2465,2460,674
|
|
20240725,095400,750697215,2470,2475,2480,2470,5586
|
|
20240725,095300,736873905,2470,2465,2475,2465,1942
|
|
20240725,095200,732076025,2470,2450,2470,2450,5387
|
|
20240725,095100,718820490,2455,2455,2460,2455,876
|
|
20240725,095000,716669895,2460,2455,2460,2455,67
|
|
20240725,094900,716505395,2450,2455,2455,2450,182
|
|
20240725,094800,716059485,2450,2455,2455,2450,13478
|
|
20240725,094700,683038280,2455,2455,2455,2455,476
|
|
20240725,094600,681869700,2455,2455,2455,2455,915
|
|
20240725,094500,679623375,2450,2460,2460,2450,2333
|
|
20240725,094400,673907485,2460,2460,2460,2460,4
|
|
20240725,094300,673897645,2460,2455,2460,2450,9117
|
|
20240725,094200,651551445,2450,2455,2455,2450,1000
|
|
20240725,094100,649101275,2460,2460,2460,2460,15
|
|
20240725,094000,649064375,2460,2455,2465,2450,14255
|
|
20240725,093900,614000990,2460,2450,2460,2450,232
|
|
20240725,093800,613432490,2450,2455,2455,2450,1104
|
|
20240725,093700,610727650,2460,2455,2460,2450,15251
|
|
20240725,093600,573337125,2455,2465,2465,2455,6675
|
|
20240725,093500,556931720,2465,2465,2465,2465,1349
|
|
20240725,093400,553606435,2460,2460,2460,2460,0
|
|
20240725,093300,553606435,2460,2460,2460,2455,3332
|
|
20240725,093200,545423960,2460,2460,2475,2460,11165
|
|
20240725,093100,517926785,2450,2455,2455,2450,4639
|
|
20240725,093000,506540320,2455,2465,2465,2455,11486
|
|
20240725,092900,478286155,2460,2475,2475,2460,9651
|
|
20240725,092800,454469220,2480,2470,2480,2460,889
|
|
20240725,092700,452276250,2470,2475,2475,2470,8203
|
|
20240725,092600,431999090,2475,2475,2475,2475,705
|
|
20240725,092500,430254215,2485,2485,2490,2475,10626
|
|
20240725,092400,403869045,2485,2495,2495,2475,11491
|
|
20240725,092300,375287815,2490,2505,2505,2490,19078
|
|
20240725,092200,327678405,2500,2500,2500,2500,0
|
|
20240725,092100,327678405,2500,2500,2500,2500,88
|
|
20240725,092000,327458405,2505,2510,2510,2505,195
|
|
20240725,091900,326968960,2510,2500,2510,2500,942
|
|
20240725,091800,324613920,2505,2505,2505,2505,65
|
|
20240725,091700,324451095,2495,2495,2495,2495,40
|
|
20240725,091600,324351295,2495,2500,2500,2495,1040
|
|
20240725,091500,321756320,2505,2500,2505,2495,6188
|
|
20240725,091400,306305310,2495,2490,2500,2490,2998
|
|
20240725,091300,298827675,2495,2510,2510,2495,4843
|
|
20240725,091200,286706950,2510,2515,2515,2495,25100
|
|
20240725,091100,223797415,2520,2520,2525,2510,6570
|
|
20240725,091000,207254895,2525,2525,2530,2525,3606
|
|
20240725,090900,198149255,2540,2525,2540,2525,5767
|
|
20240725,090800,183545065,2535,2525,2535,2525,1162
|
|
20240725,090700,180606175,2530,2545,2545,2530,7914
|
|
20240725,090600,160579360,2545,2525,2550,2525,8896
|
|
20240725,090500,137934565,2525,2530,2530,2525,1069
|
|
20240725,090400,135232340,2535,2535,2540,2535,1607
|
|
20240725,090300,131153995,2540,2535,2540,2520,3998
|
|
20240725,090200,121051805,2510,2525,2530,2510,7422
|
|
20240725,090100,102383965,2525,2530,2535,2520,5204
|
|
20240725,090000,89237135,2525,2520,2560,2520,35082
|