634 lines
32 KiB
CSV
634 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240725,193100,43280148490,3505,3505,3505,3505,48197
|
|
20240725,193000,43280148490,3505,3505,3505,3505,0
|
|
20240725,192900,43280148490,3505,3505,3505,3505,0
|
|
20240725,192800,43280148490,3505,3505,3505,3505,0
|
|
20240725,192700,43280148490,3505,3505,3505,3505,0
|
|
20240725,192600,43280148490,3505,3505,3505,3505,0
|
|
20240725,192500,43280148490,3505,3505,3505,3505,0
|
|
20240725,192400,43280148490,3505,3505,3505,3505,0
|
|
20240725,192300,43280148490,3505,3505,3505,3505,0
|
|
20240725,192200,43280148490,3505,3505,3505,3505,0
|
|
20240725,192100,43280148490,3505,3505,3505,3505,0
|
|
20240725,192000,43280148490,3505,3505,3505,3505,0
|
|
20240725,191900,43280148490,3505,3505,3505,3505,0
|
|
20240725,191800,43280148490,3505,3505,3505,3505,0
|
|
20240725,191700,43280148490,3505,3505,3505,3505,0
|
|
20240725,191600,43280148490,3505,3505,3505,3505,0
|
|
20240725,191500,43280148490,3505,3505,3505,3505,0
|
|
20240725,191400,43280148490,3505,3505,3505,3505,0
|
|
20240725,191300,43280148490,3505,3505,3505,3505,0
|
|
20240725,191200,43280148490,3505,3505,3505,3505,0
|
|
20240725,191100,43280148490,3505,3505,3505,3505,0
|
|
20240725,191000,43280148490,3505,3505,3505,3505,0
|
|
20240725,190900,43280148490,3505,3505,3505,3505,0
|
|
20240725,190800,43280148490,3505,3505,3505,3505,0
|
|
20240725,190700,43280148490,3505,3505,3505,3505,0
|
|
20240725,190600,43280148490,3505,3505,3505,3505,0
|
|
20240725,190500,43280148490,3505,3505,3505,3505,0
|
|
20240725,190400,43280148490,3505,3505,3505,3505,0
|
|
20240725,190300,43280148490,3505,3505,3505,3505,0
|
|
20240725,190200,43280148490,3505,3505,3505,3505,0
|
|
20240725,190100,43280148490,3505,3505,3505,3505,48197
|
|
20240725,190000,43280148490,3505,3505,3505,3505,0
|
|
20240725,185900,43280148490,3505,3505,3505,3505,0
|
|
20240725,185800,43280148490,3505,3505,3505,3505,0
|
|
20240725,185700,43280148490,3505,3505,3505,3505,0
|
|
20240725,185600,43280148490,3505,3505,3505,3505,0
|
|
20240725,185500,43280148490,3505,3505,3505,3505,0
|
|
20240725,185400,43280148490,3505,3505,3505,3505,0
|
|
20240725,185300,43280148490,3505,3505,3505,3505,0
|
|
20240725,185200,43280148490,3505,3505,3505,3505,0
|
|
20240725,185100,43280148490,3505,3505,3505,3505,0
|
|
20240725,185000,43280148490,3505,3505,3505,3505,0
|
|
20240725,184900,43280148490,3505,3505,3505,3505,0
|
|
20240725,184800,43280148490,3505,3505,3505,3505,0
|
|
20240725,184700,43280148490,3505,3505,3505,3505,0
|
|
20240725,184600,43280148490,3505,3505,3505,3505,0
|
|
20240725,184500,43280148490,3505,3505,3505,3505,0
|
|
20240725,184400,43280148490,3505,3505,3505,3505,0
|
|
20240725,184300,43280148490,3505,3505,3505,3505,0
|
|
20240725,184200,43280148490,3505,3505,3505,3505,0
|
|
20240725,184100,43280148490,3505,3505,3505,3505,0
|
|
20240725,184000,43280148490,3505,3505,3505,3505,0
|
|
20240725,183900,43280148490,3505,3505,3505,3505,0
|
|
20240725,183800,43280148490,3505,3505,3505,3505,0
|
|
20240725,183700,43280148490,3505,3505,3505,3505,0
|
|
20240725,183600,43280148490,3505,3505,3505,3505,0
|
|
20240725,183500,43280148490,3505,3505,3505,3505,0
|
|
20240725,183400,43280148490,3505,3505,3505,3505,0
|
|
20240725,183300,43280148490,3505,3505,3505,3505,0
|
|
20240725,183200,43280148490,3505,3505,3505,3505,0
|
|
20240725,183100,43280148490,3505,3505,3505,3505,48197
|
|
20240725,183000,43280148490,3505,3505,3505,3505,0
|
|
20240725,182900,43280148490,3505,3505,3505,3505,0
|
|
20240725,182800,43280148490,3505,3505,3505,3505,0
|
|
20240725,182700,43280148490,3505,3505,3505,3505,0
|
|
20240725,182600,43280148490,3505,3505,3505,3505,0
|
|
20240725,182500,43280148490,3505,3505,3505,3505,0
|
|
20240725,182400,43280148490,3505,3505,3505,3505,0
|
|
20240725,182300,43280148490,3505,3505,3505,3505,0
|
|
20240725,182200,43280148490,3505,3505,3505,3505,0
|
|
20240725,182100,43280148490,3505,3505,3505,3505,0
|
|
20240725,182000,43280148490,3505,3505,3505,3505,0
|
|
20240725,181900,43280148490,3505,3505,3505,3505,0
|
|
20240725,181800,43280148490,3505,3505,3505,3505,0
|
|
20240725,181700,43280148490,3505,3505,3505,3505,0
|
|
20240725,181600,43280148490,3505,3505,3505,3505,0
|
|
20240725,181500,43280148490,3505,3505,3505,3505,0
|
|
20240725,181400,43280148490,3505,3505,3505,3505,0
|
|
20240725,181300,43280148490,3505,3505,3505,3505,0
|
|
20240725,181200,43280148490,3505,3505,3505,3505,0
|
|
20240725,181100,43280148490,3505,3505,3505,3505,0
|
|
20240725,181000,43280148490,3505,3505,3505,3505,0
|
|
20240725,180900,43280148490,3505,3505,3505,3505,0
|
|
20240725,180800,43280148490,3505,3505,3505,3505,0
|
|
20240725,180700,43280148490,3505,3505,3505,3505,0
|
|
20240725,180600,43280148490,3505,3505,3505,3505,0
|
|
20240725,180500,43280148490,3505,3505,3505,3505,0
|
|
20240725,180400,43280148490,3505,3505,3505,3505,0
|
|
20240725,180300,43280148490,3505,3505,3505,3505,0
|
|
20240725,180200,43280148490,3505,3505,3505,3505,0
|
|
20240725,180100,43280148490,3505,3505,3505,3505,48197
|
|
20240725,180000,43280148490,3505,3505,3505,3505,0
|
|
20240725,175900,43280148490,3505,3505,3505,3505,0
|
|
20240725,175800,43280148490,3505,3505,3505,3505,0
|
|
20240725,175700,43280148490,3505,3505,3505,3505,0
|
|
20240725,175600,43280148490,3505,3505,3505,3505,0
|
|
20240725,175500,43280148490,3505,3505,3505,3505,0
|
|
20240725,175400,43280148490,3505,3505,3505,3505,0
|
|
20240725,175300,43280148490,3505,3505,3505,3505,0
|
|
20240725,175200,43280148490,3505,3505,3505,3505,0
|
|
20240725,175100,43280148490,3505,3505,3505,3505,0
|
|
20240725,175000,43280148490,3505,3505,3505,3505,0
|
|
20240725,174900,43280148490,3505,3505,3505,3505,0
|
|
20240725,174800,43280148490,3505,3505,3505,3505,0
|
|
20240725,174700,43280148490,3505,3505,3505,3505,0
|
|
20240725,174600,43280148490,3505,3505,3505,3505,0
|
|
20240725,174500,43280148490,3505,3505,3505,3505,0
|
|
20240725,174400,43280148490,3505,3505,3505,3505,0
|
|
20240725,174300,43280148490,3505,3505,3505,3505,0
|
|
20240725,174200,43280148490,3505,3505,3505,3505,0
|
|
20240725,174100,43280148490,3505,3505,3505,3505,0
|
|
20240725,174000,43280148490,3505,3505,3505,3505,0
|
|
20240725,173900,43280148490,3505,3505,3505,3505,0
|
|
20240725,173800,43280148490,3505,3505,3505,3505,0
|
|
20240725,173700,43280148490,3505,3505,3505,3505,0
|
|
20240725,173600,43280148490,3505,3505,3505,3505,0
|
|
20240725,173500,43280148490,3505,3505,3505,3505,0
|
|
20240725,173400,43280148490,3505,3505,3505,3505,0
|
|
20240725,173300,43280148490,3505,3505,3505,3505,0
|
|
20240725,173200,43280148490,3505,3505,3505,3505,0
|
|
20240725,173100,43280148490,3505,3505,3505,3505,48197
|
|
20240725,173000,43280148490,3505,3505,3505,3505,0
|
|
20240725,172900,43280148490,3505,3505,3505,3505,0
|
|
20240725,172800,43280148490,3505,3505,3505,3505,0
|
|
20240725,172700,43280148490,3505,3505,3505,3505,0
|
|
20240725,172600,43280148490,3505,3505,3505,3505,0
|
|
20240725,172500,43280148490,3505,3505,3505,3505,0
|
|
20240725,172400,43280148490,3505,3505,3505,3505,0
|
|
20240725,172300,43280148490,3505,3505,3505,3505,0
|
|
20240725,172200,43280148490,3505,3505,3505,3505,0
|
|
20240725,172100,43280148490,3505,3505,3505,3505,0
|
|
20240725,172000,43280148490,3505,3505,3505,3505,0
|
|
20240725,171900,43280148490,3505,3505,3505,3505,0
|
|
20240725,171800,43280148490,3505,3505,3505,3505,0
|
|
20240725,171700,43280148490,3505,3505,3505,3505,0
|
|
20240725,171600,43280148490,3505,3505,3505,3505,0
|
|
20240725,171500,43280148490,3505,3505,3505,3505,0
|
|
20240725,171400,43280148490,3505,3505,3505,3505,0
|
|
20240725,171300,43280148490,3505,3505,3505,3505,0
|
|
20240725,171200,43280148490,3505,3505,3505,3505,0
|
|
20240725,171100,43280148490,3505,3505,3505,3505,0
|
|
20240725,171000,43280148490,3505,3505,3505,3505,0
|
|
20240725,170900,43280148490,3505,3505,3505,3505,0
|
|
20240725,170800,43280148490,3505,3505,3505,3505,0
|
|
20240725,170700,43280148490,3505,3505,3505,3505,0
|
|
20240725,170600,43280148490,3505,3505,3505,3505,0
|
|
20240725,170500,43280148490,3505,3505,3505,3505,0
|
|
20240725,170400,43280148490,3505,3505,3505,3505,0
|
|
20240725,170300,43280148490,3505,3505,3505,3505,0
|
|
20240725,170200,43280148490,3505,3505,3505,3505,0
|
|
20240725,170100,43280148490,3505,3505,3505,3505,48197
|
|
20240725,170000,43280148490,3505,3505,3505,3505,0
|
|
20240725,165900,43280148490,3505,3505,3505,3505,0
|
|
20240725,165800,43280148490,3505,3505,3505,3505,0
|
|
20240725,165700,43280148490,3505,3505,3505,3505,0
|
|
20240725,165600,43280148490,3505,3505,3505,3505,0
|
|
20240725,165500,43280148490,3505,3505,3505,3505,0
|
|
20240725,165400,43280148490,3505,3505,3505,3505,0
|
|
20240725,165300,43280148490,3505,3505,3505,3505,0
|
|
20240725,165200,43280148490,3505,3505,3505,3505,0
|
|
20240725,165100,43280148490,3505,3505,3505,3505,0
|
|
20240725,165000,43280148490,3505,3505,3505,3505,0
|
|
20240725,164900,43280148490,3505,3505,3505,3505,0
|
|
20240725,164800,43280148490,3505,3505,3505,3505,0
|
|
20240725,164700,43280148490,3505,3505,3505,3505,0
|
|
20240725,164600,43280148490,3505,3505,3505,3505,0
|
|
20240725,164500,43280148490,3505,3505,3505,3505,0
|
|
20240725,164400,43280148490,3505,3505,3505,3505,0
|
|
20240725,164300,43280148490,3505,3505,3505,3505,0
|
|
20240725,164200,43280148490,3505,3505,3505,3505,0
|
|
20240725,164100,43280148490,3505,3505,3505,3505,0
|
|
20240725,164000,43280148490,3505,3505,3505,3505,0
|
|
20240725,163900,43280148490,3505,3505,3505,3505,0
|
|
20240725,163800,43280148490,3505,3505,3505,3505,0
|
|
20240725,163700,43280148490,3505,3505,3505,3505,0
|
|
20240725,163600,43280148490,3505,3505,3505,3505,0
|
|
20240725,163500,43280148490,3505,3505,3505,3505,0
|
|
20240725,163400,43280148490,3505,3505,3505,3505,0
|
|
20240725,163300,43280148490,3505,3505,3505,3505,0
|
|
20240725,163200,43280148490,3505,3505,3505,3505,0
|
|
20240725,163100,43280148490,3505,3505,3505,3505,48197
|
|
20240725,163000,43280148490,3505,3505,3505,3505,0
|
|
20240725,162900,43280148490,3505,3505,3505,3505,0
|
|
20240725,162800,43280148490,3505,3505,3505,3505,0
|
|
20240725,162700,43280148490,3505,3505,3505,3505,0
|
|
20240725,162600,43280148490,3505,3505,3505,3505,0
|
|
20240725,162500,43280148490,3505,3505,3505,3505,0
|
|
20240725,162400,43280148490,3505,3505,3505,3505,0
|
|
20240725,162300,43280148490,3505,3505,3505,3505,0
|
|
20240725,162200,43280148490,3505,3505,3505,3505,0
|
|
20240725,162100,43280148490,3505,3505,3505,3505,0
|
|
20240725,162000,43280148490,3505,3505,3505,3505,0
|
|
20240725,161900,43280148490,3505,3505,3505,3505,0
|
|
20240725,161800,43280148490,3505,3505,3505,3505,0
|
|
20240725,161700,43280148490,3505,3505,3505,3505,0
|
|
20240725,161600,43280148490,3505,3505,3505,3505,0
|
|
20240725,161500,43280148490,3505,3505,3505,3505,0
|
|
20240725,161400,43280148490,3505,3505,3505,3505,0
|
|
20240725,161300,43280148490,3505,3505,3505,3505,0
|
|
20240725,161200,43280148490,3505,3505,3505,3505,0
|
|
20240725,161100,43280148490,3505,3505,3505,3505,0
|
|
20240725,161000,43280148490,3505,3505,3505,3505,0
|
|
20240725,160900,43280148490,3505,3505,3505,3505,0
|
|
20240725,160800,43280148490,3505,3505,3505,3505,0
|
|
20240725,160700,43280148490,3505,3505,3505,3505,0
|
|
20240725,160600,43280148490,3505,3505,3505,3505,0
|
|
20240725,160500,43280148490,3505,3505,3505,3505,0
|
|
20240725,160400,43280148490,3505,3505,3505,3505,0
|
|
20240725,160300,43280148490,3505,3505,3505,3505,0
|
|
20240725,160200,43280148490,3505,3505,3505,3505,0
|
|
20240725,160100,43280148490,3505,3505,3505,3505,48197
|
|
20240725,160000,43280148490,3505,3505,3505,3505,0
|
|
20240725,155900,43280148490,3505,3505,3505,3505,0
|
|
20240725,155800,43280148490,3505,3505,3505,3505,0
|
|
20240725,155700,43280148490,3505,3505,3505,3505,0
|
|
20240725,155600,43280148490,3505,3505,3505,3505,0
|
|
20240725,155500,43280148490,3505,3505,3505,3505,0
|
|
20240725,155400,43280148490,3505,3505,3505,3505,0
|
|
20240725,155300,43280148490,3505,3505,3505,3505,0
|
|
20240725,155200,43280148490,3505,3505,3505,3505,0
|
|
20240725,155100,43280148490,3505,3505,3505,3505,0
|
|
20240725,155000,43280148490,3505,3505,3505,3505,0
|
|
20240725,154900,43280148490,3505,3505,3505,3505,0
|
|
20240725,154800,43280148490,3505,3505,3505,3505,0
|
|
20240725,154700,43280148490,3505,3505,3505,3505,0
|
|
20240725,154600,43280148490,3505,3505,3505,3505,0
|
|
20240725,154500,43280148490,3505,3505,3505,3505,0
|
|
20240725,154400,43280148490,3505,3505,3505,3505,0
|
|
20240725,154300,43280148490,3505,3505,3505,3505,0
|
|
20240725,154200,43280148490,3505,3505,3505,3505,0
|
|
20240725,154100,43280148490,3505,3505,3505,3505,0
|
|
20240725,154000,43280148490,3505,3505,3505,3505,0
|
|
20240725,153900,43280148490,3505,3505,3505,3505,0
|
|
20240725,153800,43280148490,3505,3505,3505,3505,0
|
|
20240725,153700,43280148490,3505,3505,3505,3505,0
|
|
20240725,153600,43280148490,3505,3505,3505,3505,0
|
|
20240725,153500,43280148490,3505,3505,3505,3505,0
|
|
20240725,153400,43280148490,3505,3505,3505,3505,0
|
|
20240725,153300,43280148490,3505,3505,3505,3505,0
|
|
20240725,153200,43280148490,3505,3505,3505,3505,0
|
|
20240725,153100,43280148490,3505,3505,3505,3505,48197
|
|
20240725,153000,43280148490,3505,3505,3505,3505,48197
|
|
20240725,152900,43111218005,3525,3525,3525,3525,0
|
|
20240725,152800,43111218005,3525,3525,3525,3525,0
|
|
20240725,152700,43111218005,3525,3525,3525,3525,0
|
|
20240725,152600,43111218005,3525,3525,3525,3525,0
|
|
20240725,152500,43111218005,3525,3525,3525,3525,0
|
|
20240725,152400,43111218005,3525,3525,3525,3525,0
|
|
20240725,152300,43111218005,3525,3525,3525,3525,0
|
|
20240725,152200,43111218005,3525,3525,3525,3525,0
|
|
20240725,152100,43111218005,3525,3525,3525,3525,0
|
|
20240725,152000,43111218005,3525,3525,3525,3525,0
|
|
20240725,151900,43111218005,3525,3530,3535,3515,25112
|
|
20240725,151800,43022728330,3535,3540,3550,3530,21044
|
|
20240725,151700,42948296855,3540,3550,3555,3540,7766
|
|
20240725,151600,42920757930,3555,3555,3560,3545,8099
|
|
20240725,151500,42891971675,3560,3560,3560,3550,6390
|
|
20240725,151400,42869248670,3560,3555,3560,3545,9152
|
|
20240725,151300,42836765150,3550,3550,3570,3520,37918
|
|
20240725,151200,42702395445,3550,3575,3575,3550,23310
|
|
20240725,151100,42619484820,3575,3570,3580,3570,3502
|
|
20240725,151000,42606972105,3570,3570,3570,3560,5010
|
|
20240725,150900,42589117080,3560,3570,3570,3555,32951
|
|
20240725,150800,42471657015,3570,3585,3585,3570,10176
|
|
20240725,150700,42435284620,3585,3585,3595,3575,7295
|
|
20240725,150600,42409136605,3585,3590,3605,3585,6734
|
|
20240725,150500,42384947065,3590,3590,3595,3585,3901
|
|
20240725,150400,42370944050,3590,3575,3595,3570,7799
|
|
20240725,150300,42343021520,3575,3580,3590,3575,12658
|
|
20240725,150200,42297725035,3585,3565,3595,3565,3811
|
|
20240725,150100,42284065615,3565,3595,3595,3565,33797
|
|
20240725,150000,42163219975,3595,3610,3625,3590,9037
|
|
20240725,145900,42130597600,3610,3620,3625,3585,14026
|
|
20240725,145800,42080017410,3620,3610,3630,3590,17866
|
|
20240725,145700,42015573645,3595,3645,3655,3595,41755
|
|
20240725,145600,41864072905,3645,3650,3670,3645,97833
|
|
20240725,145500,41506300410,3650,3620,3670,3605,61003
|
|
20240725,145400,41284791670,3620,3570,3625,3570,63301
|
|
20240725,145300,41056310755,3570,3570,3575,3560,5193
|
|
20240725,145200,41037792160,3570,3565,3570,3560,10562
|
|
20240725,145100,41000133265,3565,3575,3580,3560,17397
|
|
20240725,145000,40938083315,3580,3570,3585,3570,14678
|
|
20240725,144900,40885618390,3575,3585,3590,3560,7025
|
|
20240725,144800,40860515095,3585,3555,3590,3555,10297
|
|
20240725,144700,40823667830,3565,3565,3565,3555,2924
|
|
20240725,144600,40813264805,3555,3575,3575,3550,14753
|
|
20240725,144500,40760751030,3570,3600,3605,3570,13447
|
|
20240725,144400,40712637485,3605,3570,3610,3570,12025
|
|
20240725,144300,40669399995,3580,3575,3580,3555,7232
|
|
20240725,144200,40643653440,3560,3565,3575,3555,13626
|
|
20240725,144100,40595135580,3565,3580,3580,3565,8712
|
|
20240725,144000,40564021050,3580,3570,3585,3560,20324
|
|
20240725,143900,40491484110,3575,3570,3580,3565,8870
|
|
20240725,143800,40459807625,3570,3580,3585,3570,10342
|
|
20240725,143700,40422824030,3580,3585,3595,3565,7302
|
|
20240725,143600,40396683480,3585,3600,3615,3585,9331
|
|
20240725,143500,40363113195,3610,3610,3610,3595,6114
|
|
20240725,143400,40341080920,3595,3600,3625,3585,25864
|
|
20240725,143300,40247650225,3605,3565,3625,3560,22704
|
|
20240725,143200,40166227125,3565,3585,3595,3560,28228
|
|
20240725,143100,40065338660,3580,3615,3660,3580,87662
|
|
20240725,143000,39747585975,3600,3580,3640,3580,78596
|
|
20240725,142900,39463670390,3585,3560,3595,3550,18924
|
|
20240725,142800,39396071505,3565,3550,3565,3540,13056
|
|
20240725,142700,39349691395,3545,3555,3565,3535,18749
|
|
20240725,142600,39283089795,3565,3545,3565,3545,13056
|
|
20240725,142500,39236661460,3545,3565,3575,3545,19451
|
|
20240725,142400,39167459515,3565,3575,3575,3560,10708
|
|
20240725,142300,39129268545,3575,3585,3595,3545,48434
|
|
20240725,142200,38956889485,3585,3605,3605,3570,45544
|
|
20240725,142100,38793512365,3590,3575,3625,3570,50604
|
|
20240725,142000,38611425435,3575,3665,3670,3575,96192
|
|
20240725,141900,38263299210,3660,3620,3710,3620,272871
|
|
20240725,141800,37262812490,3620,3565,3630,3560,80871
|
|
20240725,141700,36972697530,3555,3495,3565,3485,41970
|
|
20240725,141600,36825247920,3495,3505,3515,3495,17070
|
|
20240725,141500,36765519690,3505,3510,3515,3500,26518
|
|
20240725,141400,36672602940,3510,3510,3520,3510,6024
|
|
20240725,141300,36651442330,3515,3510,3520,3505,7970
|
|
20240725,141200,36623472020,3510,3520,3525,3510,10712
|
|
20240725,141100,36585824650,3525,3535,3540,3520,1321
|
|
20240725,141000,36581167985,3540,3525,3540,3515,6165
|
|
20240725,140900,36559465515,3520,3540,3540,3520,544
|
|
20240725,140800,36557548200,3540,3550,3550,3520,8145
|
|
20240725,140700,36528850505,3555,3530,3555,3525,8720
|
|
20240725,140600,36497917890,3530,3530,3535,3520,937
|
|
20240725,140500,36494614550,3530,3520,3540,3515,1234
|
|
20240725,140400,36490274160,3515,3530,3530,3515,4967
|
|
20240725,140300,36472794520,3530,3540,3550,3530,4449
|
|
20240725,140200,36457059175,3530,3540,3545,3525,2910
|
|
20240725,140100,36446786820,3545,3560,3560,3525,11429
|
|
20240725,140000,36406252170,3560,3550,3565,3545,18522
|
|
20240725,135900,36340338885,3545,3520,3560,3515,17893
|
|
20240725,135800,36277058150,3520,3515,3520,3510,10987
|
|
20240725,135700,36238469990,3515,3535,3535,3515,19375
|
|
20240725,135600,36170287570,3535,3520,3540,3520,13082
|
|
20240725,135500,36124180255,3525,3525,3530,3520,9400
|
|
20240725,135400,36091047925,3530,3520,3530,3520,8852
|
|
20240725,135300,36059861400,3525,3510,3530,3505,11389
|
|
20240725,135200,36019798510,3505,3525,3535,3505,38711
|
|
20240725,135100,35883654150,3520,3550,3555,3505,78201
|
|
20240725,135000,35608073950,3550,3550,3560,3530,55364
|
|
20240725,134900,35411864400,3545,3595,3600,3545,53544
|
|
20240725,134800,35220991680,3600,3595,3620,3585,18702
|
|
20240725,134700,35153764740,3615,3600,3630,3595,19769
|
|
20240725,134600,35082387575,3600,3620,3625,3600,10890
|
|
20240725,134500,35043105225,3620,3610,3625,3600,15843
|
|
20240725,134400,34985773190,3610,3610,3610,3590,7173
|
|
20240725,134300,34959901170,3610,3605,3615,3590,9846
|
|
20240725,134200,34924469000,3605,3590,3605,3590,12980
|
|
20240725,134100,34877750620,3600,3580,3605,3580,16454
|
|
20240725,134000,34818678285,3580,3595,3600,3565,66596
|
|
20240725,133900,34580365395,3595,3605,3625,3595,32375
|
|
20240725,133800,34463710645,3605,3625,3640,3605,29703
|
|
20240725,133700,34356180020,3625,3630,3645,3625,9728
|
|
20240725,133600,34320842385,3645,3645,3650,3630,14325
|
|
20240725,133500,34268662045,3650,3655,3655,3645,9407
|
|
20240725,133400,34234336745,3645,3645,3655,3645,19045
|
|
20240725,133300,34164798760,3650,3650,3660,3645,16381
|
|
20240725,133200,34105011565,3650,3655,3660,3640,13311
|
|
20240725,133100,34056412710,3655,3640,3665,3630,32635
|
|
20240725,133000,33937392195,3630,3635,3640,3620,11322
|
|
20240725,132900,33896230225,3630,3610,3640,3605,10901
|
|
20240725,132800,33856763695,3610,3620,3635,3605,23646
|
|
20240725,132700,33771257840,3635,3635,3645,3615,19898
|
|
20240725,132600,33699061190,3615,3635,3640,3615,14012
|
|
20240725,132500,33648272260,3640,3590,3640,3565,31418
|
|
20240725,132400,33534630275,3565,3630,3630,3555,93338
|
|
20240725,132300,33198900320,3625,3635,3640,3625,16108
|
|
20240725,132200,33140447540,3635,3630,3645,3625,9817
|
|
20240725,132100,33104753235,3630,3630,3650,3625,22704
|
|
20240725,132000,33022303090,3630,3635,3650,3630,15972
|
|
20240725,131900,32964187110,3645,3650,3655,3625,24973
|
|
20240725,131800,32873355485,3650,3635,3660,3635,15105
|
|
20240725,131700,32818360775,3660,3640,3660,3635,18034
|
|
20240725,131600,32752691730,3650,3675,3685,3640,39537
|
|
20240725,131500,32607631225,3675,3640,3675,3635,50839
|
|
20240725,131400,32421559495,3640,3625,3640,3600,29759
|
|
20240725,131300,32314027455,3620,3655,3670,3610,44409
|
|
20240725,131200,32152734670,3655,3650,3675,3630,22942
|
|
20240725,131100,32068983680,3635,3650,3675,3635,26673
|
|
20240725,131000,31971448800,3650,3625,3665,3620,23571
|
|
20240725,130900,31885479200,3625,3640,3655,3620,50194
|
|
20240725,130800,31703279805,3655,3635,3675,3625,23434
|
|
20240725,130700,31617833820,3645,3655,3655,3620,42627
|
|
20240725,130600,31462921580,3655,3650,3665,3635,35541
|
|
20240725,130500,31333281915,3635,3670,3670,3630,60083
|
|
20240725,130400,31113990895,3665,3690,3695,3645,39623
|
|
20240725,130300,30968826905,3675,3660,3725,3660,82766
|
|
20240725,130200,30662311550,3660,3645,3695,3645,37293
|
|
20240725,130100,30525268870,3660,3685,3710,3645,69481
|
|
20240725,130000,30269989670,3685,3715,3720,3630,105890
|
|
20240725,125900,29881643805,3725,3725,3745,3705,46725
|
|
20240725,125800,29707311325,3730,3745,3765,3700,75963
|
|
20240725,125700,29423822060,3750,3740,3785,3730,148784
|
|
20240725,125600,28864882460,3740,3710,3765,3705,135195
|
|
20240725,125500,28359136775,3705,3775,3785,3695,233229
|
|
20240725,125400,27484873280,3780,3735,3795,3725,422305
|
|
20240725,125300,25895463620,3725,3600,3735,3590,251978
|
|
20240725,125200,24966230290,3590,3570,3605,3570,38128
|
|
20240725,125100,24829349180,3570,3565,3585,3565,23819
|
|
20240725,125000,24744190850,3570,3555,3585,3555,34502
|
|
20240725,124900,24621070975,3555,3545,3575,3540,31859
|
|
20240725,124800,24507740955,3550,3555,3560,3530,22597
|
|
20240725,124700,24427776125,3540,3570,3570,3535,31962
|
|
20240725,124600,24314151845,3570,3540,3575,3535,39407
|
|
20240725,124500,24174374695,3535,3505,3540,3490,68114
|
|
20240725,124400,23934619695,3505,3615,3620,3490,165920
|
|
20240725,124300,23347093875,3610,3630,3635,3600,85655
|
|
20240725,124200,23037817580,3635,3630,3660,3620,30124
|
|
20240725,124100,22928371795,3655,3685,3685,3625,39504
|
|
20240725,124000,22784078220,3685,3685,3685,3660,19701
|
|
20240725,123900,22711703685,3685,3690,3690,3665,55517
|
|
20240725,123800,22507476185,3690,3675,3695,3655,62900
|
|
20240725,123700,22276147555,3675,3620,3680,3615,69203
|
|
20240725,123600,22023560725,3615,3650,3655,3615,33767
|
|
20240725,123500,21900852500,3650,3655,3660,3640,17125
|
|
20240725,123400,21838330550,3640,3645,3660,3640,12233
|
|
20240725,123300,21793680170,3660,3630,3665,3630,16856
|
|
20240725,123200,21732152620,3635,3665,3675,3620,45982
|
|
20240725,123100,21563857795,3670,3640,3670,3640,35644
|
|
20240725,123000,21433393230,3645,3620,3645,3600,28420
|
|
20240725,122900,21330586175,3625,3615,3635,3605,33345
|
|
20240725,122800,21210066215,3615,3635,3635,3610,29291
|
|
20240725,122700,21103971420,3635,3620,3650,3615,30446
|
|
20240725,122600,20993576865,3625,3670,3675,3600,66544
|
|
20240725,122500,20751792220,3670,3680,3685,3665,22004
|
|
20240725,122400,20670928895,3675,3680,3685,3650,50093
|
|
20240725,122300,20487215960,3680,3625,3685,3610,84594
|
|
20240725,122200,20178263510,3630,3675,3690,3625,91095
|
|
20240725,122100,19845010035,3670,3715,3730,3670,58199
|
|
20240725,122000,19629951615,3710,3690,3720,3685,47066
|
|
20240725,121900,19455750925,3685,3725,3745,3660,111241
|
|
20240725,121800,19043120140,3725,3680,3735,3675,75006
|
|
20240725,121700,18764425550,3675,3735,3740,3660,83999
|
|
20240725,121600,18454278620,3730,3720,3750,3690,137880
|
|
20240725,121500,17940256855,3720,3610,3735,3605,216060
|
|
20240725,121400,17143413110,3615,3700,3740,3600,185830
|
|
20240725,121300,16458228800,3700,3785,3795,3690,257806
|
|
20240725,121200,15497395190,3785,3840,3845,3750,237142
|
|
20240725,121100,14598769935,3850,3885,3890,3810,164594
|
|
20240725,121000,13966972765,3880,3890,3930,3835,242800
|
|
20240725,120900,13023097720,3890,3940,3980,3875,480244
|
|
20240725,120800,11130317580,3940,3865,3955,3860,483653
|
|
20240725,120700,9233828305,3875,3900,3930,3870,377891
|
|
20240725,120600,7760288535,3900,3805,3920,3750,985830
|
|
20240725,120500,3951564865,3770,3770,3770,3770,0
|
|
20240725,120400,3951564865,3770,3770,3770,3770,0
|
|
20240725,120300,3951564865,3770,3595,3770,3585,455837
|
|
20240725,120200,2271801805,3595,3585,3595,3520,55573
|
|
20240725,120100,2073014455,3580,3500,3580,3500,41028
|
|
20240725,120000,1927293365,3500,3500,3500,3500,51
|
|
20240725,115900,1927114865,3500,3490,3500,3490,34
|
|
20240725,115800,1926996035,3490,3490,3490,3490,212
|
|
20240725,115700,1926256155,3495,3495,3495,3495,2
|
|
20240725,115600,1926249165,3490,3490,3490,3490,2
|
|
20240725,115500,1926242185,3490,3490,3490,3490,0
|
|
20240725,115400,1926242185,3490,3490,3490,3490,2
|
|
20240725,115300,1926235205,3490,3490,3490,3490,0
|
|
20240725,115200,1926235205,3490,3495,3495,3490,6
|
|
20240725,115100,1926214245,3490,3490,3495,3490,4
|
|
20240725,115000,1926200280,3490,3490,3490,3490,137
|
|
20240725,114900,1925722150,3490,3495,3495,3490,402
|
|
20240725,114800,1924319165,3500,3495,3500,3495,391
|
|
20240725,114700,1922952615,3495,3495,3495,3495,10
|
|
20240725,114600,1922917665,3500,3495,3500,3495,377
|
|
20240725,114500,1921598710,3490,3490,3490,3490,2
|
|
20240725,114400,1921591730,3490,3490,3490,3490,539
|
|
20240725,114300,1919710620,3490,3490,3490,3490,6
|
|
20240725,114200,1919689680,3490,3490,3490,3490,84
|
|
20240725,114100,1919396520,3495,3495,3495,3490,1475
|
|
20240725,114000,1914243940,3495,3490,3495,3490,669
|
|
20240725,113900,1911905805,3490,3490,3490,3490,267
|
|
20240725,113800,1910973975,3490,3490,3490,3490,637
|
|
20240725,113700,1908750845,3490,3495,3495,3490,4992
|
|
20240725,113600,1891322140,3495,3495,3495,3495,316
|
|
20240725,113500,1890217720,3500,3500,3500,3495,5343
|
|
20240725,113400,1871518835,3500,3510,3510,3500,2576
|
|
20240725,113300,1862501755,3510,3515,3515,3510,255
|
|
20240725,113200,1861605455,3515,3520,3520,3515,320
|
|
20240725,113100,1860479405,3520,3505,3520,3505,105
|
|
20240725,113000,1860111365,3505,3500,3505,3500,534
|
|
20240725,112900,1858239705,3500,3500,3500,3495,1603
|
|
20240725,112800,1852631450,3525,3525,3530,3500,1304
|
|
20240725,112700,1848067210,3500,3510,3510,3500,288
|
|
20240725,112600,1847056370,3510,3510,3510,3500,10273
|
|
20240725,112500,1811024910,3515,3515,3515,3515,1028
|
|
20240725,112400,1807411490,3530,3525,3530,3510,7745
|
|
20240725,112300,1780160315,3530,3530,3540,3530,616
|
|
20240725,112200,1777985825,3530,3530,3530,3530,892
|
|
20240725,112100,1774837065,3540,3540,3540,3540,2
|
|
20240725,112000,1774829985,3540,3540,3540,3525,302
|
|
20240725,111900,1773765405,3540,3535,3540,3535,55
|
|
20240725,111800,1773570710,3540,3535,3540,3535,37
|
|
20240725,111700,1773439910,3535,3530,3535,3530,4
|
|
20240725,111600,1773425780,3540,3540,3540,3540,0
|
|
20240725,111500,1773425780,3540,3540,3540,3540,255
|
|
20240725,111400,1772523080,3525,3540,3540,3525,1566
|
|
20240725,111300,1766979455,3540,3535,3540,3530,995
|
|
20240725,111200,1763463540,3515,3530,3530,3515,1570
|
|
20240725,111100,1757934725,3535,3535,3535,3535,418
|
|
20240725,111000,1756457095,3535,3535,3535,3535,502
|
|
20240725,110900,1754682525,3530,3530,3530,3530,448
|
|
20240725,110800,1753101085,3530,3530,3530,3530,282
|
|
20240725,110700,1752105625,3525,3525,3530,3525,1949
|
|
20240725,110600,1745232900,3530,3520,3530,3520,346
|
|
20240725,110500,1744014380,3520,3530,3530,3520,2369
|
|
20240725,110400,1735668600,3530,3540,3540,3530,1093
|
|
20240725,110300,1731809445,3540,3545,3545,3540,272
|
|
20240725,110200,1730845305,3545,3545,3545,3530,570
|
|
20240725,110100,1728825820,3540,3525,3540,3525,1849
|
|
20240725,110000,1722282760,3540,3530,3540,3525,1900
|
|
20240725,105900,1715575845,3540,3540,3540,3540,12
|
|
20240725,105800,1715533365,3525,3525,3525,3525,1613
|
|
20240725,105700,1709847540,3525,3525,3525,3525,200
|
|
20240725,105600,1709142540,3545,3525,3550,3515,275
|
|
20240725,105500,1708171085,3535,3535,3540,3525,9181
|
|
20240725,105400,1675674685,3530,3515,3530,3510,1986
|
|
20240725,105300,1668684535,3515,3510,3515,3510,500
|
|
20240725,105200,1666927300,3515,3505,3515,3505,421
|
|
20240725,105100,1665447495,3500,3515,3515,3500,3618
|
|
20240725,105000,1652755780,3515,3520,3520,3515,497
|
|
20240725,104900,1651006370,3520,3515,3520,3515,146
|
|
20240725,104800,1650493145,3510,3510,3515,3510,557
|
|
20240725,104700,1648537990,3505,3505,3505,3505,0
|
|
20240725,104600,1648537990,3505,3510,3515,3505,146
|
|
20240725,104500,1648026240,3500,3500,3500,3500,0
|
|
20240725,104400,1648026240,3500,3510,3510,3500,298
|
|
20240725,104300,1646981450,3505,3505,3505,3505,0
|
|
20240725,104200,1646981450,3505,3500,3505,3495,211
|
|
20240725,104100,1646242100,3500,3495,3500,3495,2049
|
|
20240725,104000,1639080045,3505,3505,3505,3505,165
|
|
20240725,103900,1638501720,3505,3505,3505,3505,15
|
|
20240725,103800,1638449145,3495,3495,3495,3495,1000
|
|
20240725,103700,1634954145,3500,3480,3500,3475,3587
|
|
20240725,103600,1622447030,3485,3480,3485,3475,1314
|
|
20240725,103500,1617873635,3480,3485,3485,3475,7970
|
|
20240725,103400,1590127500,3490,3490,3490,3490,516
|
|
20240725,103300,1588326660,3495,3500,3500,3495,410
|
|
20240725,103200,1586892595,3500,3500,3500,3500,50
|
|
20240725,103100,1586717595,3500,3500,3500,3500,107
|
|
20240725,103000,1586343095,3500,3500,3500,3495,66
|
|
20240725,102900,1586112310,3500,3495,3505,3495,706
|
|
20240725,102800,1583641310,3495,3495,3495,3495,0
|
|
20240725,102700,1583641310,3495,3500,3500,3485,3663
|
|
20240725,102600,1570861340,3505,3505,3505,3505,1
|
|
20240725,102500,1570857835,3490,3500,3500,3490,6
|
|
20240725,102400,1570836845,3490,3490,3490,3490,5030
|
|
20240725,102300,1553282145,3505,3500,3505,3490,2296
|
|
20240725,102200,1545262125,3510,3510,3510,3510,10
|
|
20240725,102100,1545227025,3495,3495,3495,3495,10
|
|
20240725,102000,1545192075,3490,3505,3505,3490,4813
|
|
20240725,101900,1528350125,3505,3505,3505,3505,3
|
|
20240725,101800,1528339610,3505,3510,3510,3505,158
|
|
20240725,101700,1527785705,3510,3525,3525,3510,291
|
|
20240725,101600,1526764280,3510,3510,3510,3510,288
|
|
20240725,101500,1525753400,3510,3510,3510,3510,549
|
|
20240725,101400,1523826410,3505,3540,3540,3505,361
|
|
20240725,101300,1522558850,3540,3505,3550,3490,12383
|
|
20240725,101200,1478991805,3510,3510,3510,3485,1513
|
|
20240725,101100,1473700985,3500,3505,3510,3500,3505
|
|
20240725,101000,1461425465,3510,3505,3510,3505,62
|
|
20240725,100900,1461208105,3490,3505,3515,3490,2502
|
|
20240725,100800,1452471690,3495,3500,3500,3495,724
|
|
20240725,100700,1449940450,3490,3510,3510,3490,2278
|
|
20240725,100600,1441988210,3490,3490,3515,3485,2973
|
|
20240725,100500,1431618120,3485,3495,3510,3485,543
|
|
20240725,100400,1429723130,3490,3485,3490,3485,188
|
|
20240725,100300,1429067510,3485,3475,3495,3475,1914
|
|
20240725,100200,1422397655,3475,3495,3500,3475,5871
|
|
20240725,100100,1401935920,3495,3515,3520,3495,1059
|
|
20240725,100000,1398227430,3520,3520,3520,3500,507
|
|
20240725,095900,1396452790,3520,3515,3520,3500,5775
|
|
20240725,095800,1376224595,3515,3520,3535,3515,536
|
|
20240725,095700,1374338055,3520,3545,3545,3520,532
|
|
20240725,095600,1372462715,3545,3525,3550,3520,2071
|
|
20240725,095500,1365140525,3520,3510,3520,3510,2746
|
|
20240725,095400,1355499020,3515,3520,3525,3515,7
|
|
20240725,095300,1355474365,3515,3515,3515,3500,275
|
|
20240725,095200,1354508670,3510,3505,3510,3495,3142
|
|
20240725,095100,1343504440,3505,3510,3510,3505,4823
|
|
20240725,095000,1326585980,3510,3535,3535,3510,5478
|
|
20240725,094900,1307275880,3545,3545,3550,3530,1927
|
|
20240725,094800,1300462495,3530,3555,3565,3505,9704
|
|
20240725,094700,1266159890,3555,3590,3590,3555,9503
|
|
20240725,094600,1232295490,3590,3590,3600,3565,17935
|
|
20240725,094500,1168014290,3590,3585,3595,3560,16927
|
|
20240725,094400,1107346035,3585,3570,3585,3560,6195
|
|
20240725,094300,1085213565,3575,3570,3575,3550,12298
|
|
20240725,094200,1041318975,3570,3575,3585,3560,15667
|
|
20240725,094100,985277900,3575,3570,3575,3555,5959
|
|
20240725,094000,964043465,3570,3555,3570,3555,18961
|
|
20240725,093900,896479255,3560,3545,3560,3540,7810
|
|
20240725,093800,868740880,3545,3525,3545,3525,21
|
|
20240725,093700,868666585,3530,3550,3550,3515,6682
|
|
20240725,093600,845045045,3550,3540,3550,3530,3793
|
|
20240725,093500,831612980,3545,3545,3550,3535,4820
|
|
20240725,093400,814530780,3545,3555,3560,3535,7507
|
|
20240725,093300,787892970,3555,3545,3555,3530,5187
|
|
20240725,093200,769488920,3545,3515,3550,3500,5610
|
|
20240725,093100,749686550,3515,3490,3515,3485,1879
|
|
20240725,093000,743116050,3475,3470,3490,3470,1315
|
|
20240725,092900,738547380,3475,3490,3490,3470,4565
|
|
20240725,092800,722666925,3490,3510,3510,3485,3676
|
|
20240725,092700,709805390,3510,3520,3540,3505,2178
|
|
20240725,092600,702138740,3515,3515,3520,3505,4047
|
|
20240725,092500,687919845,3500,3505,3505,3495,2686
|
|
20240725,092400,678515390,3505,3520,3525,3505,4123
|
|
20240725,092300,664039310,3540,3525,3540,3520,6397
|
|
20240725,092200,641501355,3525,3540,3540,3525,1418
|
|
20240725,092100,636501010,3535,3520,3535,3515,5207
|
|
20240725,092000,618170875,3520,3540,3550,3520,2893
|
|
20240725,091900,607951670,3540,3535,3560,3530,13566
|
|
20240725,091800,559838005,3530,3490,3550,3490,11216
|
|
20240725,091700,520194375,3520,3500,3520,3475,7882
|
|
20240725,091600,492549905,3500,3490,3500,3485,1067
|
|
20240725,091500,488824730,3485,3500,3500,3485,2263
|
|
20240725,091400,480917460,3500,3460,3500,3460,4144
|
|
20240725,091300,466484850,3460,3465,3475,3450,5838
|
|
20240725,091200,446264660,3460,3475,3475,3460,3802
|
|
20240725,091100,433080370,3475,3475,3475,3475,150
|
|
20240725,091000,432559120,3475,3460,3485,3460,2065
|
|
20240725,090900,425407535,3465,3470,3490,3465,6141
|
|
20240725,090800,404091310,3470,3465,3470,3455,5547
|
|
20240725,090700,384855910,3465,3455,3465,3445,2779
|
|
20240725,090600,375243090,3445,3485,3485,3420,11601
|
|
20240725,090500,335324285,3485,3495,3495,3485,4986
|
|
20240725,090400,317914985,3495,3505,3510,3490,6854
|
|
20240725,090300,293913785,3475,3480,3495,3460,6751
|
|
20240725,090200,270391800,3460,3450,3475,3450,6021
|
|
20240725,090100,249518770,3450,3410,3460,3400,20209
|
|
20240725,090000,180238495,3410,3430,3470,3395,51414
|