587 lines
29 KiB
CSV
587 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240725,184400,2739904635,4505,4505,4505,4505,7017
|
|
20240725,184300,2739904635,4505,4505,4505,4505,0
|
|
20240725,184200,2739904635,4505,4505,4505,4505,0
|
|
20240725,184100,2739904635,4505,4505,4505,4505,0
|
|
20240725,184000,2739904635,4505,4505,4505,4505,0
|
|
20240725,183900,2739904635,4505,4505,4505,4505,0
|
|
20240725,183800,2739904635,4505,4505,4505,4505,0
|
|
20240725,183700,2739904635,4505,4505,4505,4505,0
|
|
20240725,183600,2739904635,4505,4505,4505,4505,0
|
|
20240725,183500,2739904635,4505,4505,4505,4505,0
|
|
20240725,183400,2739904635,4505,4505,4505,4505,0
|
|
20240725,183300,2739904635,4505,4505,4505,4505,0
|
|
20240725,183200,2739904635,4505,4505,4505,4505,0
|
|
20240725,183100,2739904635,4505,4505,4505,4505,0
|
|
20240725,183000,2739904635,4505,4505,4505,4505,0
|
|
20240725,182900,2739904635,4505,4505,4505,4505,0
|
|
20240725,182800,2739904635,4505,4505,4505,4505,0
|
|
20240725,182700,2739904635,4505,4505,4505,4505,0
|
|
20240725,182600,2739904635,4505,4505,4505,4505,0
|
|
20240725,182500,2739904635,4505,4505,4505,4505,0
|
|
20240725,182400,2739904635,4505,4505,4505,4505,0
|
|
20240725,182300,2739904635,4505,4505,4505,4505,0
|
|
20240725,182200,2739904635,4505,4505,4505,4505,0
|
|
20240725,182100,2739904635,4505,4505,4505,4505,0
|
|
20240725,182000,2739904635,4505,4505,4505,4505,0
|
|
20240725,181900,2739904635,4505,4505,4505,4505,0
|
|
20240725,181800,2739904635,4505,4505,4505,4505,0
|
|
20240725,181700,2739904635,4505,4505,4505,4505,0
|
|
20240725,181600,2739904635,4505,4505,4505,4505,0
|
|
20240725,181500,2739904635,4505,4505,4505,4505,0
|
|
20240725,181400,2739904635,4505,4505,4505,4505,7017
|
|
20240725,181300,2739904635,4505,4505,4505,4505,0
|
|
20240725,181200,2739904635,4505,4505,4505,4505,0
|
|
20240725,181100,2739904635,4505,4505,4505,4505,0
|
|
20240725,181000,2739904635,4505,4505,4505,4505,0
|
|
20240725,180900,2739904635,4505,4505,4505,4505,0
|
|
20240725,180800,2739904635,4505,4505,4505,4505,0
|
|
20240725,180700,2739904635,4505,4505,4505,4505,0
|
|
20240725,180600,2739904635,4505,4505,4505,4505,0
|
|
20240725,180500,2739904635,4505,4505,4505,4505,0
|
|
20240725,180400,2739904635,4505,4505,4505,4505,0
|
|
20240725,180300,2739904635,4505,4505,4505,4505,0
|
|
20240725,180200,2739904635,4505,4505,4505,4505,0
|
|
20240725,180100,2739904635,4505,4505,4505,4505,0
|
|
20240725,180000,2739904635,4505,4505,4505,4505,0
|
|
20240725,175900,2739904635,4505,4505,4505,4505,0
|
|
20240725,175800,2739904635,4505,4505,4505,4505,0
|
|
20240725,175700,2739904635,4505,4505,4505,4505,0
|
|
20240725,175600,2739904635,4505,4505,4505,4505,0
|
|
20240725,175500,2739904635,4505,4505,4505,4505,0
|
|
20240725,175400,2739904635,4505,4505,4505,4505,0
|
|
20240725,175300,2739904635,4505,4505,4505,4505,0
|
|
20240725,175200,2739904635,4505,4505,4505,4505,0
|
|
20240725,175100,2739904635,4505,4505,4505,4505,0
|
|
20240725,175000,2739904635,4505,4505,4505,4505,0
|
|
20240725,174900,2739904635,4505,4505,4505,4505,0
|
|
20240725,174800,2739904635,4505,4505,4505,4505,0
|
|
20240725,174700,2739904635,4505,4505,4505,4505,0
|
|
20240725,174600,2739904635,4505,4505,4505,4505,0
|
|
20240725,174500,2739904635,4505,4505,4505,4505,0
|
|
20240725,174400,2739904635,4505,4505,4505,4505,7017
|
|
20240725,174300,2739904635,4505,4505,4505,4505,0
|
|
20240725,174200,2739904635,4505,4505,4505,4505,0
|
|
20240725,174100,2739904635,4505,4505,4505,4505,0
|
|
20240725,174000,2739904635,4505,4505,4505,4505,0
|
|
20240725,173900,2739904635,4505,4505,4505,4505,0
|
|
20240725,173800,2739904635,4505,4505,4505,4505,0
|
|
20240725,173700,2739904635,4505,4505,4505,4505,0
|
|
20240725,173600,2739904635,4505,4505,4505,4505,0
|
|
20240725,173500,2739904635,4505,4505,4505,4505,0
|
|
20240725,173400,2739904635,4505,4505,4505,4505,0
|
|
20240725,173300,2739904635,4505,4505,4505,4505,0
|
|
20240725,173200,2739904635,4505,4505,4505,4505,0
|
|
20240725,173100,2739904635,4505,4505,4505,4505,0
|
|
20240725,173000,2739904635,4505,4505,4505,4505,0
|
|
20240725,172900,2739904635,4505,4505,4505,4505,0
|
|
20240725,172800,2739904635,4505,4505,4505,4505,0
|
|
20240725,172700,2739904635,4505,4505,4505,4505,0
|
|
20240725,172600,2739904635,4505,4505,4505,4505,0
|
|
20240725,172500,2739904635,4505,4505,4505,4505,0
|
|
20240725,172400,2739904635,4505,4505,4505,4505,0
|
|
20240725,172300,2739904635,4505,4505,4505,4505,0
|
|
20240725,172200,2739904635,4505,4505,4505,4505,0
|
|
20240725,172100,2739904635,4505,4505,4505,4505,0
|
|
20240725,172000,2739904635,4505,4505,4505,4505,0
|
|
20240725,171900,2739904635,4505,4505,4505,4505,0
|
|
20240725,171800,2739904635,4505,4505,4505,4505,0
|
|
20240725,171700,2739904635,4505,4505,4505,4505,0
|
|
20240725,171600,2739904635,4505,4505,4505,4505,0
|
|
20240725,171500,2739904635,4505,4505,4505,4505,0
|
|
20240725,171400,2739904635,4505,4505,4505,4505,7017
|
|
20240725,171300,2739904635,4505,4505,4505,4505,0
|
|
20240725,171200,2739904635,4505,4505,4505,4505,0
|
|
20240725,171100,2739904635,4505,4505,4505,4505,0
|
|
20240725,171000,2739904635,4505,4505,4505,4505,0
|
|
20240725,170900,2739904635,4505,4505,4505,4505,0
|
|
20240725,170800,2739904635,4505,4505,4505,4505,0
|
|
20240725,170700,2739904635,4505,4505,4505,4505,0
|
|
20240725,170600,2739904635,4505,4505,4505,4505,0
|
|
20240725,170500,2739904635,4505,4505,4505,4505,0
|
|
20240725,170400,2739904635,4505,4505,4505,4505,0
|
|
20240725,170300,2739904635,4505,4505,4505,4505,0
|
|
20240725,170200,2739904635,4505,4505,4505,4505,0
|
|
20240725,170100,2739904635,4505,4505,4505,4505,0
|
|
20240725,170000,2739904635,4505,4505,4505,4505,0
|
|
20240725,165900,2739904635,4505,4505,4505,4505,0
|
|
20240725,165800,2739904635,4505,4505,4505,4505,0
|
|
20240725,165700,2739904635,4505,4505,4505,4505,0
|
|
20240725,165600,2739904635,4505,4505,4505,4505,0
|
|
20240725,165500,2739904635,4505,4505,4505,4505,0
|
|
20240725,165400,2739904635,4505,4505,4505,4505,0
|
|
20240725,165300,2739904635,4505,4505,4505,4505,0
|
|
20240725,165200,2739904635,4505,4505,4505,4505,0
|
|
20240725,165100,2739904635,4505,4505,4505,4505,0
|
|
20240725,165000,2739904635,4505,4505,4505,4505,0
|
|
20240725,164900,2739904635,4505,4505,4505,4505,0
|
|
20240725,164800,2739904635,4505,4505,4505,4505,0
|
|
20240725,164700,2739904635,4505,4505,4505,4505,0
|
|
20240725,164600,2739904635,4505,4505,4505,4505,0
|
|
20240725,164500,2739904635,4505,4505,4505,4505,0
|
|
20240725,164400,2739904635,4505,4505,4505,4505,7017
|
|
20240725,164300,2739904635,4505,4505,4505,4505,0
|
|
20240725,164200,2739904635,4505,4505,4505,4505,0
|
|
20240725,164100,2739904635,4505,4505,4505,4505,0
|
|
20240725,164000,2739904635,4505,4505,4505,4505,0
|
|
20240725,163900,2739904635,4505,4505,4505,4505,0
|
|
20240725,163800,2739904635,4505,4505,4505,4505,0
|
|
20240725,163700,2739904635,4505,4505,4505,4505,0
|
|
20240725,163600,2739904635,4505,4505,4505,4505,0
|
|
20240725,163500,2739904635,4505,4505,4505,4505,0
|
|
20240725,163400,2739904635,4505,4505,4505,4505,0
|
|
20240725,163300,2739904635,4505,4505,4505,4505,0
|
|
20240725,163200,2739904635,4505,4505,4505,4505,0
|
|
20240725,163100,2739904635,4505,4505,4505,4505,0
|
|
20240725,163000,2739904635,4505,4505,4505,4505,0
|
|
20240725,162900,2739904635,4505,4505,4505,4505,0
|
|
20240725,162800,2739904635,4505,4505,4505,4505,0
|
|
20240725,162700,2739904635,4505,4505,4505,4505,0
|
|
20240725,162600,2739904635,4505,4505,4505,4505,0
|
|
20240725,162500,2739904635,4505,4505,4505,4505,0
|
|
20240725,162400,2739904635,4505,4505,4505,4505,0
|
|
20240725,162300,2739904635,4505,4505,4505,4505,0
|
|
20240725,162200,2739904635,4505,4505,4505,4505,0
|
|
20240725,162100,2739904635,4505,4505,4505,4505,0
|
|
20240725,162000,2739904635,4505,4505,4505,4505,0
|
|
20240725,161900,2739904635,4505,4505,4505,4505,0
|
|
20240725,161800,2739904635,4505,4505,4505,4505,0
|
|
20240725,161700,2739904635,4505,4505,4505,4505,0
|
|
20240725,161600,2739904635,4505,4505,4505,4505,0
|
|
20240725,161500,2739904635,4505,4505,4505,4505,0
|
|
20240725,161400,2739904635,4505,4505,4505,4505,7017
|
|
20240725,161300,2739904635,4505,4505,4505,4505,0
|
|
20240725,161200,2739904635,4505,4505,4505,4505,0
|
|
20240725,161100,2739904635,4505,4505,4505,4505,0
|
|
20240725,161000,2739904635,4505,4505,4505,4505,0
|
|
20240725,160900,2739904635,4505,4505,4505,4505,0
|
|
20240725,160800,2739904635,4505,4505,4505,4505,0
|
|
20240725,160700,2739904635,4505,4505,4505,4505,0
|
|
20240725,160600,2739904635,4505,4505,4505,4505,0
|
|
20240725,160500,2739904635,4505,4505,4505,4505,0
|
|
20240725,160400,2739904635,4505,4505,4505,4505,0
|
|
20240725,160300,2739904635,4505,4505,4505,4505,0
|
|
20240725,160200,2739904635,4505,4505,4505,4505,0
|
|
20240725,160100,2739904635,4505,4505,4505,4505,0
|
|
20240725,160000,2739904635,4505,4505,4505,4505,0
|
|
20240725,155900,2739904635,4505,4505,4505,4505,0
|
|
20240725,155800,2739904635,4505,4505,4505,4505,0
|
|
20240725,155700,2739904635,4505,4505,4505,4505,0
|
|
20240725,155600,2739904635,4505,4505,4505,4505,0
|
|
20240725,155500,2739904635,4505,4505,4505,4505,0
|
|
20240725,155400,2739904635,4505,4505,4505,4505,0
|
|
20240725,155300,2739904635,4505,4505,4505,4505,0
|
|
20240725,155200,2739904635,4505,4505,4505,4505,0
|
|
20240725,155100,2739904635,4505,4505,4505,4505,0
|
|
20240725,155000,2739904635,4505,4505,4505,4505,0
|
|
20240725,154900,2739904635,4505,4505,4505,4505,0
|
|
20240725,154800,2739904635,4505,4505,4505,4505,0
|
|
20240725,154700,2739904635,4505,4505,4505,4505,0
|
|
20240725,154600,2739904635,4505,4505,4505,4505,0
|
|
20240725,154500,2739904635,4505,4505,4505,4505,0
|
|
20240725,154400,2739904635,4505,4505,4505,4505,7017
|
|
20240725,154300,2739904635,4505,4505,4505,4505,0
|
|
20240725,154200,2739904635,4505,4505,4505,4505,0
|
|
20240725,154100,2739904635,4505,4505,4505,4505,0
|
|
20240725,154000,2739904635,4505,4505,4505,4505,0
|
|
20240725,153900,2739904635,4505,4505,4505,4505,0
|
|
20240725,153800,2739904635,4505,4505,4505,4505,0
|
|
20240725,153700,2739904635,4505,4505,4505,4505,0
|
|
20240725,153600,2739904635,4505,4505,4505,4505,0
|
|
20240725,153500,2739904635,4505,4505,4505,4505,0
|
|
20240725,153400,2739904635,4505,4505,4505,4505,0
|
|
20240725,153300,2739904635,4505,4505,4505,4505,0
|
|
20240725,153200,2739904635,4505,4505,4505,4505,0
|
|
20240725,153100,2739904635,4505,4505,4505,4505,0
|
|
20240725,153000,2739904635,4505,4505,4505,4505,7017
|
|
20240725,152900,2708293050,4510,4510,4510,4510,0
|
|
20240725,152800,2708293050,4510,4510,4510,4510,0
|
|
20240725,152700,2708293050,4510,4510,4510,4510,0
|
|
20240725,152600,2708293050,4510,4510,4510,4510,0
|
|
20240725,152500,2708293050,4510,4510,4510,4510,0
|
|
20240725,152400,2708293050,4510,4510,4510,4510,0
|
|
20240725,152300,2708293050,4510,4510,4510,4510,0
|
|
20240725,152200,2708293050,4510,4510,4510,4510,0
|
|
20240725,152100,2708293050,4510,4510,4510,4510,0
|
|
20240725,152000,2708293050,4510,4510,4510,4510,0
|
|
20240725,151900,2708293050,4510,4515,4515,4510,790
|
|
20240725,151800,2704729850,4510,4510,4510,4505,1181
|
|
20240725,151700,2699405765,4515,4510,4515,4505,276
|
|
20240725,151600,2698162215,4510,4505,4510,4505,2374
|
|
20240725,151500,2687462345,4505,4510,4510,4505,3903
|
|
20240725,151400,2669877315,4510,4510,4510,4510,504
|
|
20240725,151300,2667604275,4510,4510,4510,4510,63
|
|
20240725,151200,2667320145,4515,4510,4515,4505,513
|
|
20240725,151100,2665006515,4510,4510,4510,4505,179
|
|
20240725,151000,2664199325,4505,4510,4510,4505,52
|
|
20240725,150900,2663965060,4510,4515,4515,4510,6364
|
|
20240725,150800,2635257305,4515,4520,4520,4515,102
|
|
20240725,150700,2634796270,4520,4510,4520,4510,461
|
|
20240725,150600,2632714150,4510,4520,4520,4510,117
|
|
20240725,150500,2632186270,4510,4505,4510,4505,7180
|
|
20240725,150400,2599804730,4510,4505,4510,4505,187
|
|
20240725,150300,2598962170,4510,4510,4510,4510,2598
|
|
20240725,150200,2587245190,4510,4520,4520,4510,2033
|
|
20240725,150100,2578066225,4515,4520,4520,4515,151
|
|
20240725,150000,2577383710,4520,4520,4520,4515,906
|
|
20240725,145900,2573291120,4520,4520,4520,4520,954
|
|
20240725,145800,2568979040,4525,4525,4525,4525,1
|
|
20240725,145700,2568974515,4520,4525,4525,4520,1922
|
|
20240725,145600,2560277470,4525,4525,4525,4525,230
|
|
20240725,145500,2559236720,4530,4535,4535,4525,2792
|
|
20240725,145400,2546591455,4530,4530,4535,4530,2746
|
|
20240725,145300,2534145740,4530,4530,4540,4530,3588
|
|
20240725,145200,2517870900,4530,4530,4530,4530,960
|
|
20240725,145100,2513522100,4530,4530,4530,4530,1736
|
|
20240725,145000,2505658020,4530,4530,4530,4530,200
|
|
20240725,144900,2504752020,4530,4530,4530,4530,163
|
|
20240725,144800,2504013630,4535,4535,4535,4530,5
|
|
20240725,144700,2503990965,4530,4530,4530,4530,0
|
|
20240725,144600,2503990965,4530,4530,4530,4530,1
|
|
20240725,144500,2503986435,4535,4530,4535,4530,31
|
|
20240725,144400,2503846000,4535,4535,4535,4535,12
|
|
20240725,144300,2503791580,4535,4535,4535,4535,1
|
|
20240725,144200,2503787045,4535,4525,4535,4525,102
|
|
20240725,144100,2503324985,4530,4525,4530,4525,126
|
|
20240725,144000,2502754770,4530,4530,4530,4530,1114
|
|
20240725,143900,2497708350,4530,4540,4540,4530,1542
|
|
20240725,143800,2490714935,4540,4540,4540,4540,30
|
|
20240725,143700,2490578735,4540,4530,4540,4525,108
|
|
20240725,143600,2490089145,4530,4540,4540,4530,518
|
|
20240725,143500,2487741605,4540,4540,4540,4540,85
|
|
20240725,143400,2487355705,4530,4530,4530,4530,0
|
|
20240725,143300,2487355705,4530,4540,4540,4530,201
|
|
20240725,143200,2486445060,4540,4540,4540,4540,1
|
|
20240725,143100,2486440520,4535,4530,4535,4530,31
|
|
20240725,143000,2486299985,4540,4540,4540,4540,0
|
|
20240725,142900,2486299985,4540,4540,4540,4540,60
|
|
20240725,142800,2486027585,4540,4540,4540,4540,0
|
|
20240725,142700,2486027585,4540,4540,4540,4540,3
|
|
20240725,142600,2486013965,4540,4535,4545,4530,236
|
|
20240725,142500,2484943860,4545,4525,4545,4525,3168
|
|
20240725,142400,2470577405,4520,4520,4520,4520,1501
|
|
20240725,142300,2463792885,4525,4525,4525,4525,554
|
|
20240725,142200,2461286035,4525,4530,4530,4520,72
|
|
20240725,142100,2460960235,4530,4525,4530,4525,2
|
|
20240725,142000,2460951180,4525,4525,4525,4525,1
|
|
20240725,141900,2460946655,4525,4525,4525,4525,1251
|
|
20240725,141800,2455285880,4515,4515,4515,4515,0
|
|
20240725,141700,2455285880,4515,4515,4515,4515,0
|
|
20240725,141600,2455285880,4515,4515,4515,4515,0
|
|
20240725,141500,2455285880,4515,4515,4515,4515,0
|
|
20240725,141400,2455285880,4515,4515,4515,4515,1970
|
|
20240725,141300,2446391330,4525,4525,4525,4525,19
|
|
20240725,141200,2446305355,4525,4525,4525,4525,0
|
|
20240725,141100,2446305355,4525,4525,4525,4525,1
|
|
20240725,141000,2446300830,4525,4520,4525,4520,2466
|
|
20240725,140900,2435150825,4520,4520,4520,4520,5
|
|
20240725,140800,2435128225,4520,4520,4520,4520,1
|
|
20240725,140700,2435123705,4520,4520,4520,4520,100
|
|
20240725,140600,2434671705,4520,4520,4520,4520,0
|
|
20240725,140500,2434671705,4520,4520,4520,4520,0
|
|
20240725,140400,2434671705,4520,4520,4520,4520,11
|
|
20240725,140300,2434621985,4520,4520,4520,4515,82
|
|
20240725,140200,2434251350,4520,4520,4520,4520,150
|
|
20240725,140100,2433573350,4520,4520,4520,4520,21
|
|
20240725,140000,2433478430,4520,4525,4525,4520,81
|
|
20240725,135900,2433112095,4525,4525,4525,4525,110
|
|
20240725,135800,2432614345,4525,4525,4525,4525,848
|
|
20240725,135700,2428777145,4525,4525,4525,4525,400
|
|
20240725,135600,2426967145,4525,4525,4530,4525,421
|
|
20240725,135500,2425062015,4530,4530,4530,4530,452
|
|
20240725,135400,2423014455,4530,4520,4530,4520,2612
|
|
20240725,135300,2411195865,4520,4520,4520,4520,1
|
|
20240725,135200,2411191345,4520,4520,4520,4520,956
|
|
20240725,135100,2406870225,4525,4525,4525,4525,15
|
|
20240725,135000,2406802350,4525,4525,4525,4525,7
|
|
20240725,134900,2406770675,4520,4520,4520,4520,0
|
|
20240725,134800,2406770675,4520,4520,4520,4520,767
|
|
20240725,134700,2403303835,4525,4525,4525,4525,23
|
|
20240725,134600,2403199760,4525,4525,4525,4525,67
|
|
20240725,134500,2402896585,4525,4525,4525,4520,1079
|
|
20240725,134400,2398018555,4525,4525,4525,4525,61
|
|
20240725,134300,2397742530,4525,4525,4525,4520,343
|
|
20240725,134200,2396190655,4525,4525,4525,4525,185
|
|
20240725,134100,2395353530,4525,4525,4525,4525,31
|
|
20240725,134000,2395213255,4525,4525,4525,4525,50
|
|
20240725,133900,2394987005,4525,4525,4525,4525,56
|
|
20240725,133800,2394733605,4520,4525,4525,4520,432
|
|
20240725,133700,2392778955,4525,4530,4530,4525,42
|
|
20240725,133600,2392588895,4525,4525,4525,4525,78
|
|
20240725,133500,2392235945,4530,4525,4530,4525,26
|
|
20240725,133400,2392118290,4530,4530,4530,4530,1007
|
|
20240725,133300,2387556580,4530,4530,4530,4530,2128
|
|
20240725,133200,2377916740,4530,4530,4530,4530,5096
|
|
20240725,133100,2354831860,4520,4520,4520,4520,181
|
|
20240725,133000,2354013740,4530,4525,4530,4525,637
|
|
20240725,132900,2351131310,4525,4525,4525,4525,1000
|
|
20240725,132800,2346606310,4525,4525,4525,4525,1
|
|
20240725,132700,2346601785,4520,4520,4520,4520,2257
|
|
20240725,132600,2336400145,4520,4520,4520,4520,7300
|
|
20240725,132500,2303404145,4515,4515,4515,4515,232
|
|
20240725,132400,2302356665,4515,4520,4520,4515,949
|
|
20240725,132300,2298067190,4515,4515,4515,4515,301
|
|
20240725,132200,2296708175,4520,4520,4520,4520,5
|
|
20240725,132100,2296685575,4520,4515,4520,4515,21
|
|
20240725,132000,2296590755,4520,4515,4520,4515,202
|
|
20240725,131900,2295678715,4515,4515,4515,4510,610
|
|
20240725,131800,2292924815,4515,4515,4515,4515,0
|
|
20240725,131700,2292924815,4515,4510,4515,4510,51
|
|
20240725,131600,2292694700,4505,4505,4510,4505,210
|
|
20240725,131500,2291748450,4515,4510,4515,4510,18
|
|
20240725,131400,2291667265,4515,4505,4515,4505,3
|
|
20240725,131300,2291653735,4505,4505,4505,4505,0
|
|
20240725,131200,2291653735,4505,4505,4505,4505,1
|
|
20240725,131100,2291649230,4515,4515,4515,4515,202
|
|
20240725,131000,2290737200,4515,4510,4515,4505,202
|
|
20240725,130900,2289825280,4510,4510,4510,4510,50
|
|
20240725,130800,2289599780,4515,4520,4520,4515,3
|
|
20240725,130700,2289586225,4500,4500,4500,4500,14
|
|
20240725,130600,2289523225,4500,4500,4500,4500,0
|
|
20240725,130500,2289523225,4500,4500,4500,4500,1
|
|
20240725,130400,2289518725,4515,4515,4520,4515,3
|
|
20240725,130300,2289505175,4500,4495,4500,4495,396
|
|
20240725,130200,2287724325,4495,4515,4525,4495,3762
|
|
20240725,130100,2270782750,4510,4505,4510,4505,2
|
|
20240725,130000,2270773735,4505,4515,4520,4505,1230
|
|
20240725,125900,2265226795,4515,4515,4515,4515,323
|
|
20240725,125800,2263768450,4525,4525,4525,4525,0
|
|
20240725,125700,2263768450,4525,4525,4525,4525,13
|
|
20240725,125600,2263709625,4515,4515,4515,4515,8
|
|
20240725,125500,2263673505,4515,4520,4520,4515,182
|
|
20240725,125400,2262850885,4520,4520,4520,4520,1
|
|
20240725,125300,2262846365,4520,4520,4520,4520,101
|
|
20240725,125200,2262389845,4520,4520,4520,4520,1
|
|
20240725,125100,2262385325,4520,4520,4520,4520,1
|
|
20240725,125000,2262380805,4525,4525,4525,4525,1
|
|
20240725,124900,2262376280,4525,4525,4525,4525,22
|
|
20240725,124800,2262276730,4525,4520,4525,4520,409
|
|
20240725,124700,2260427995,4525,4525,4525,4525,1
|
|
20240725,124600,2260423470,4525,4515,4525,4510,1042
|
|
20240725,124500,2255720085,4525,4525,4525,4525,1
|
|
20240725,124400,2255715560,4520,4520,4520,4520,100
|
|
20240725,124300,2255263560,4520,4520,4520,4520,230
|
|
20240725,124200,2254223960,4520,4520,4520,4520,0
|
|
20240725,124100,2254223960,4520,4530,4530,4520,102
|
|
20240725,124000,2253762650,4525,4520,4525,4520,5000
|
|
20240725,123900,2231137830,4515,4515,4515,4515,82
|
|
20240725,123800,2230767600,4515,4520,4520,4515,212
|
|
20240725,123700,2229810360,4520,4520,4520,4520,2
|
|
20240725,123600,2229801320,4525,4525,4525,4525,45
|
|
20240725,123500,2229597695,4525,4525,4525,4525,0
|
|
20240725,123400,2229597695,4525,4520,4525,4520,211
|
|
20240725,123300,2228643970,4520,4520,4520,4520,13
|
|
20240725,123200,2228585210,4520,4520,4520,4520,789
|
|
20240725,123100,2225018930,4520,4520,4520,4515,1003
|
|
20240725,123000,2220485375,4520,4520,4520,4520,11
|
|
20240725,122900,2220435655,4520,4515,4520,4515,1036
|
|
20240725,122800,2215757935,4520,4520,4520,4515,193
|
|
20240725,122700,2214885985,4520,4520,4520,4520,0
|
|
20240725,122600,2214885985,4520,4510,4520,4510,5
|
|
20240725,122500,2214863425,4510,4510,4520,4510,141
|
|
20240725,122400,2214226515,4520,4520,4520,4520,1000
|
|
20240725,122300,2209706515,4510,4515,4520,4510,1163
|
|
20240725,122200,2204456070,4520,4520,4520,4520,6
|
|
20240725,122100,2204428950,4515,4515,4515,4515,260
|
|
20240725,122000,2203255050,4520,4520,4520,4520,0
|
|
20240725,121900,2203255050,4520,4520,4520,4520,20
|
|
20240725,121800,2203164650,4520,4520,4520,4520,0
|
|
20240725,121700,2203164650,4520,4510,4520,4510,335
|
|
20240725,121600,2201652175,4515,4515,4515,4515,1
|
|
20240725,121500,2201647660,4510,4510,4510,4510,0
|
|
20240725,121400,2201647660,4510,4510,4510,4510,1
|
|
20240725,121300,2201643150,4515,4515,4515,4515,200
|
|
20240725,121200,2200740150,4515,4515,4515,4515,100
|
|
20240725,121100,2200288650,4515,4510,4515,4510,2
|
|
20240725,121000,2200279625,4510,4510,4510,4510,1
|
|
20240725,120900,2200275115,4515,4510,4515,4505,2179
|
|
20240725,120800,2190447025,4515,4515,4515,4515,1
|
|
20240725,120700,2190442510,4515,4515,4515,4510,500
|
|
20240725,120600,2188186510,4515,4515,4515,4515,459
|
|
20240725,120500,2186114125,4510,4515,4515,4510,542
|
|
20240725,120400,2183667260,4510,4510,4510,4510,25
|
|
20240725,120300,2183554510,4515,4515,4515,4510,47
|
|
20240725,120200,2183342310,4515,4505,4515,4505,2
|
|
20240725,120100,2183333290,4505,4510,4510,4505,76
|
|
20240725,120000,2182990905,4505,4505,4505,4505,0
|
|
20240725,115900,2182990905,4505,4505,4505,4505,653
|
|
20240725,115800,2180049140,4505,4500,4505,4500,565
|
|
20240725,115700,2177505890,4505,4505,4505,4505,175
|
|
20240725,115600,2176717515,4505,4510,4510,4505,841
|
|
20240725,115500,2172928805,4510,4510,4510,4510,301
|
|
20240725,115400,2171571295,4510,4510,4510,4510,10
|
|
20240725,115300,2171526195,4510,4510,4510,4510,23
|
|
20240725,115200,2171422465,4510,4510,4510,4510,97
|
|
20240725,115100,2170984995,4510,4510,4510,4510,0
|
|
20240725,115000,2170984995,4510,4510,4510,4510,104
|
|
20240725,114900,2170515955,4510,4510,4510,4510,0
|
|
20240725,114800,2170515955,4510,4515,4515,4510,222
|
|
20240725,114700,2169514730,4515,4510,4515,4510,2
|
|
20240725,114600,2169505705,4510,4515,4515,4510,1233
|
|
20240725,114500,2163944845,4515,4520,4520,4515,5
|
|
20240725,114400,2163922260,4520,4520,4520,4520,100
|
|
20240725,114300,2163470260,4520,4520,4520,4520,111
|
|
20240725,114200,2162968540,4525,4525,4525,4525,3
|
|
20240725,114100,2162954965,4525,4525,4525,4520,3
|
|
20240725,114000,2162941395,4510,4520,4520,4510,1982
|
|
20240725,113900,2154002565,4510,4520,4520,4510,2481
|
|
20240725,113800,2142804990,4520,4520,4520,4520,0
|
|
20240725,113700,2142804990,4520,4520,4520,4520,401
|
|
20240725,113600,2140992470,4525,4530,4530,4525,5
|
|
20240725,113500,2140969835,4530,4530,4530,4530,300
|
|
20240725,113400,2139610835,4530,4530,4530,4530,34
|
|
20240725,113300,2139456815,4525,4525,4525,4525,38
|
|
20240725,113200,2139284865,4525,4525,4525,4525,12
|
|
20240725,113100,2139230565,4520,4520,4520,4520,429
|
|
20240725,113000,2137291485,4520,4520,4520,4520,5
|
|
20240725,112900,2137268885,4520,4520,4520,4520,4
|
|
20240725,112800,2137250805,4520,4515,4520,4515,41
|
|
20240725,112700,2137065585,4515,4515,4515,4515,511
|
|
20240725,112600,2134758420,4515,4515,4515,4515,0
|
|
20240725,112500,2134758420,4515,4515,4515,4515,10
|
|
20240725,112400,2134713270,4530,4510,4530,4510,3
|
|
20240725,112300,2134699700,4515,4510,4520,4510,8963
|
|
20240725,112200,2094222810,4515,4510,4515,4510,303
|
|
20240725,112100,2092854775,4505,4505,4505,4505,423
|
|
20240725,112000,2090949160,4505,4505,4505,4500,1800
|
|
20240725,111900,2082840915,4495,4495,4495,4495,0
|
|
20240725,111800,2082840915,4495,4495,4495,4495,1000
|
|
20240725,111700,2078345915,4505,4505,4505,4505,395
|
|
20240725,111600,2076566440,4500,4500,4500,4500,190
|
|
20240725,111500,2075711440,4500,4510,4515,4500,3820
|
|
20240725,111400,2058504280,4510,4510,4515,4500,398
|
|
20240725,111300,2056709325,4510,4510,4510,4505,554
|
|
20240725,111200,2054212535,4510,4510,4510,4510,321
|
|
20240725,111100,2052764825,4510,4510,4515,4510,3591
|
|
20240725,111000,2036569405,4510,4510,4510,4510,21
|
|
20240725,110900,2036474695,4510,4505,4510,4505,329
|
|
20240725,110800,2034992460,4510,4510,4510,4505,1045
|
|
20240725,110700,2030284220,4510,4510,4510,4510,2
|
|
20240725,110600,2030275200,4510,4505,4510,4495,563
|
|
20240725,110500,2027742940,4510,4495,4510,4495,2090
|
|
20240725,110400,2018340135,4495,4490,4495,4490,2928
|
|
20240725,110300,2005180400,4490,4490,4490,4485,60
|
|
20240725,110200,2004911285,4485,4485,4485,4485,0
|
|
20240725,110100,2004911285,4485,4485,4485,4485,100
|
|
20240725,110000,2004462785,4495,4495,4495,4485,122
|
|
20240725,105900,2003915565,4485,4495,4495,4485,3
|
|
20240725,105800,2003902090,4485,4490,4490,4485,10023
|
|
20240725,105700,1958948820,4490,4490,4490,4490,3739
|
|
20240725,105600,1942160710,4485,4485,4485,4485,290
|
|
20240725,105500,1940860060,4490,4490,4490,4490,1585
|
|
20240725,105400,1933743410,4495,4495,4495,4495,500
|
|
20240725,105300,1931495910,4495,4490,4495,4490,2130
|
|
20240725,105200,1921932185,4490,4490,4490,4490,1
|
|
20240725,105100,1921927695,4490,4490,4490,4490,889
|
|
20240725,105000,1917936085,4490,4490,4490,4490,709
|
|
20240725,104900,1914752675,4490,4490,4490,4490,200
|
|
20240725,104800,1913854675,4485,4485,4485,4485,800
|
|
20240725,104700,1910266675,4485,4490,4490,4485,1860
|
|
20240725,104600,1901924520,4485,4485,4485,4485,4
|
|
20240725,104500,1901906580,4490,4490,4490,4490,50
|
|
20240725,104400,1901682080,4490,4490,4490,4490,3
|
|
20240725,104300,1901668610,4490,4490,4490,4485,3185
|
|
20240725,104200,1887373910,4490,4490,4490,4490,631
|
|
20240725,104100,1884540720,4490,4490,4490,4490,0
|
|
20240725,104000,1884540720,4490,4495,4495,4490,973
|
|
20240725,103900,1880167625,4495,4500,4500,4495,1732
|
|
20240725,103800,1872381675,4500,4495,4500,4495,84
|
|
20240725,103700,1872003970,4490,4495,4495,4490,713
|
|
20240725,103600,1868799255,4495,4485,4495,4485,1415
|
|
20240725,103500,1862449840,4485,4485,4485,4485,0
|
|
20240725,103400,1862449840,4485,4490,4490,4485,673
|
|
20240725,103300,1859431185,4485,4480,4485,4480,1000
|
|
20240725,103200,1854946190,4480,4485,4485,4475,5962
|
|
20240725,103100,1828248875,4480,4480,4480,4480,29
|
|
20240725,103000,1828118955,4485,4480,4485,4480,1331
|
|
20240725,102900,1822155575,4475,4480,4480,4475,1072
|
|
20240725,102800,1817355140,4475,4480,4480,4475,10295
|
|
20240725,102700,1771276645,4480,4490,4490,4480,14654
|
|
20240725,102600,1705613060,4490,4485,4490,4485,101
|
|
20240725,102500,1705159720,4490,4490,4490,4490,77
|
|
20240725,102400,1704813990,4500,4485,4500,4480,1002
|
|
20240725,102300,1700324830,4500,4490,4500,4490,7998
|
|
20240725,102200,1664338100,4490,4490,4495,4490,3307
|
|
20240725,102100,1649485860,4490,4490,4490,4490,11
|
|
20240725,102000,1649436470,4490,4490,4490,4475,533
|
|
20240725,101900,1647043540,4495,4495,4495,4495,0
|
|
20240725,101800,1647043540,4495,4500,4500,4465,37184
|
|
20240725,101700,1480618475,4500,4500,4500,4500,1
|
|
20240725,101600,1480613975,4500,4500,4500,4500,2
|
|
20240725,101500,1480604975,4500,4510,4510,4500,2307
|
|
20240725,101400,1470203415,4505,4505,4510,4505,1070
|
|
20240725,101300,1465377965,4500,4510,4510,4500,81
|
|
20240725,101200,1465013015,4500,4500,4500,4500,500
|
|
20240725,101100,1462763015,4495,4515,4520,4495,4001
|
|
20240725,101000,1444757415,4500,4480,4500,4480,1350
|
|
20240725,100900,1438682860,4475,4495,4495,4475,10485
|
|
20240725,100800,1391688180,4490,4500,4500,4490,400
|
|
20240725,100700,1389890335,4500,4500,4500,4500,3033
|
|
20240725,100600,1376241835,4500,4520,4520,4500,8754
|
|
20240725,100500,1336768915,4520,4520,4530,4520,34
|
|
20240725,100400,1336615210,4520,4525,4530,4520,1904
|
|
20240725,100300,1327994755,4525,4525,4525,4525,134
|
|
20240725,100200,1327388405,4520,4510,4520,4510,10
|
|
20240725,100100,1327343225,4510,4520,4520,4510,914
|
|
20240725,100000,1323216675,4525,4525,4530,4525,387
|
|
20240725,095900,1321464930,4525,4530,4530,4525,763
|
|
20240725,095800,1318012300,4540,4555,4555,4540,233
|
|
20240725,095700,1316954180,4560,4530,4565,4530,4216
|
|
20240725,095600,1297753660,4540,4535,4540,4535,2423
|
|
20240725,095500,1286758990,4535,4540,4540,4535,35
|
|
20240725,095400,1286600235,4545,4535,4545,4535,3739
|
|
20240725,095300,1269631665,4535,4510,4535,4510,4807
|
|
20240725,095200,1247891775,4510,4510,4510,4500,351
|
|
20240725,095100,1246311460,4515,4515,4515,4515,0
|
|
20240725,095000,1246311460,4515,4510,4515,4505,2026
|
|
20240725,094900,1237173205,4510,4500,4510,4500,186
|
|
20240725,094800,1236334355,4510,4500,4510,4495,3866
|
|
20240725,094700,1218932450,4500,4500,4500,4495,768
|
|
20240725,094600,1215477525,4500,4490,4500,4490,510
|
|
20240725,094500,1213185070,4490,4495,4495,4485,3926
|
|
20240725,094400,1195563275,4495,4495,4495,4495,2
|
|
20240725,094300,1195554285,4495,4495,4500,4490,425
|
|
20240725,094200,1193645510,4490,4485,4490,4485,606
|
|
20240725,094100,1190924620,4490,4495,4495,4485,2481
|
|
20240725,094000,1179773445,4495,4495,4495,4480,496
|
|
20240725,093900,1177551305,4480,4475,4495,4470,4180
|
|
20240725,093800,1158843145,4480,4475,4485,4470,7959
|
|
20240725,093700,1123233590,4485,4490,4495,4475,6766
|
|
20240725,093600,1092935070,4495,4485,4505,4475,12533
|
|
20240725,093500,1036768805,4485,4475,4485,4475,5704
|
|
20240725,093400,1011202020,4485,4490,4495,4480,3620
|
|
20240725,093300,994969790,4490,4485,4490,4485,1680
|
|
20240725,093200,987429300,4480,4490,4490,4480,7542
|
|
20240725,093100,953632820,4485,4510,4510,4485,18272
|
|
20240725,093000,871573570,4500,4515,4515,4500,26766
|
|
20240725,092900,751003275,4515,4520,4520,4510,173
|
|
20240725,092800,750221995,4510,4515,4520,4510,364
|
|
20240725,092700,748578805,4520,4515,4520,4515,11
|
|
20240725,092600,748529115,4520,4515,4520,4510,2088
|
|
20240725,092500,739102525,4510,4510,4520,4510,13840
|
|
20240725,092400,676629995,4510,4510,4510,4510,2175
|
|
20240725,092300,666820745,4510,4510,4515,4505,5087
|
|
20240725,092200,643879405,4505,4515,4520,4505,5820
|
|
20240725,092100,617604400,4515,4510,4515,4510,613
|
|
20240725,092000,614838185,4510,4520,4520,4510,998
|
|
20240725,091900,610336775,4515,4515,4515,4505,4721
|
|
20240725,091800,589055540,4510,4515,4515,4510,2461
|
|
20240725,091700,577950345,4520,4520,4520,4515,22
|
|
20240725,091600,577850930,4515,4525,4525,4515,2446
|
|
20240725,091500,566794780,4525,4535,4535,4525,270
|
|
20240725,091400,565572900,4535,4520,4535,4515,1487
|
|
20240725,091300,558853805,4520,4530,4535,4520,6113
|
|
20240725,091200,531164330,4530,4505,4530,4500,7984
|
|
20240725,091100,495171650,4505,4525,4525,4500,12009
|
|
20240725,091000,440965690,4525,4520,4525,4520,1256
|
|
20240725,090900,435282395,4520,4525,4535,4520,4722
|
|
20240725,090800,413915840,4525,4525,4535,4515,4336
|
|
20240725,090700,394296505,4510,4520,4525,4500,5884
|
|
20240725,090600,367781690,4520,4510,4525,4500,18864
|
|
20240725,090500,282773750,4515,4525,4525,4510,13789
|
|
20240725,090400,220476310,4530,4520,4540,4520,1030
|
|
20240725,090300,215815450,4520,4520,4540,4520,2093
|
|
20240725,090200,206349170,4520,4520,4540,4520,3124
|
|
20240725,090100,192204265,4540,4545,4550,4520,11186
|
|
20240725,090000,141543905,4550,4525,4580,4525,31269
|