590 lines
30 KiB
CSV
590 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240725,184700,10850874195,3340,3340,3340,3340,117207
|
|
20240725,184600,10850874195,3340,3340,3340,3340,0
|
|
20240725,184500,10850874195,3340,3340,3340,3340,0
|
|
20240725,184400,10850874195,3340,3340,3340,3340,0
|
|
20240725,184300,10850874195,3340,3340,3340,3340,0
|
|
20240725,184200,10850874195,3340,3340,3340,3340,0
|
|
20240725,184100,10850874195,3340,3340,3340,3340,0
|
|
20240725,184000,10850874195,3340,3340,3340,3340,0
|
|
20240725,183900,10850874195,3340,3340,3340,3340,0
|
|
20240725,183800,10850874195,3340,3340,3340,3340,0
|
|
20240725,183700,10850874195,3340,3340,3340,3340,0
|
|
20240725,183600,10850874195,3340,3340,3340,3340,0
|
|
20240725,183500,10850874195,3340,3340,3340,3340,0
|
|
20240725,183400,10850874195,3340,3340,3340,3340,0
|
|
20240725,183300,10850874195,3340,3340,3340,3340,0
|
|
20240725,183200,10850874195,3340,3340,3340,3340,0
|
|
20240725,183100,10850874195,3340,3340,3340,3340,0
|
|
20240725,183000,10850874195,3340,3340,3340,3340,0
|
|
20240725,182900,10850874195,3340,3340,3340,3340,0
|
|
20240725,182800,10850874195,3340,3340,3340,3340,0
|
|
20240725,182700,10850874195,3340,3340,3340,3340,0
|
|
20240725,182600,10850874195,3340,3340,3340,3340,0
|
|
20240725,182500,10850874195,3340,3340,3340,3340,0
|
|
20240725,182400,10850874195,3340,3340,3340,3340,0
|
|
20240725,182300,10850874195,3340,3340,3340,3340,0
|
|
20240725,182200,10850874195,3340,3340,3340,3340,0
|
|
20240725,182100,10850874195,3340,3340,3340,3340,0
|
|
20240725,182000,10850874195,3340,3340,3340,3340,0
|
|
20240725,181900,10850874195,3340,3340,3340,3340,0
|
|
20240725,181800,10850874195,3340,3340,3340,3340,0
|
|
20240725,181700,10850874195,3340,3340,3340,3340,117207
|
|
20240725,181600,10850874195,3340,3340,3340,3340,0
|
|
20240725,181500,10850874195,3340,3340,3340,3340,0
|
|
20240725,181400,10850874195,3340,3340,3340,3340,0
|
|
20240725,181300,10850874195,3340,3340,3340,3340,0
|
|
20240725,181200,10850874195,3340,3340,3340,3340,0
|
|
20240725,181100,10850874195,3340,3340,3340,3340,0
|
|
20240725,181000,10850874195,3340,3340,3340,3340,0
|
|
20240725,180900,10850874195,3340,3340,3340,3340,0
|
|
20240725,180800,10850874195,3340,3340,3340,3340,0
|
|
20240725,180700,10850874195,3340,3340,3340,3340,0
|
|
20240725,180600,10850874195,3340,3340,3340,3340,0
|
|
20240725,180500,10850874195,3340,3340,3340,3340,0
|
|
20240725,180400,10850874195,3340,3340,3340,3340,0
|
|
20240725,180300,10850874195,3340,3340,3340,3340,0
|
|
20240725,180200,10850874195,3340,3340,3340,3340,0
|
|
20240725,180100,10850874195,3340,3340,3340,3340,0
|
|
20240725,180000,10850874195,3340,3340,3340,3340,0
|
|
20240725,175900,10850874195,3340,3340,3340,3340,0
|
|
20240725,175800,10850874195,3340,3340,3340,3340,0
|
|
20240725,175700,10850874195,3340,3340,3340,3340,0
|
|
20240725,175600,10850874195,3340,3340,3340,3340,0
|
|
20240725,175500,10850874195,3340,3340,3340,3340,0
|
|
20240725,175400,10850874195,3340,3340,3340,3340,0
|
|
20240725,175300,10850874195,3340,3340,3340,3340,0
|
|
20240725,175200,10850874195,3340,3340,3340,3340,0
|
|
20240725,175100,10850874195,3340,3340,3340,3340,0
|
|
20240725,175000,10850874195,3340,3340,3340,3340,0
|
|
20240725,174900,10850874195,3340,3340,3340,3340,0
|
|
20240725,174800,10850874195,3340,3340,3340,3340,0
|
|
20240725,174700,10850874195,3340,3340,3340,3340,117207
|
|
20240725,174600,10850874195,3340,3340,3340,3340,0
|
|
20240725,174500,10850874195,3340,3340,3340,3340,0
|
|
20240725,174400,10850874195,3340,3340,3340,3340,0
|
|
20240725,174300,10850874195,3340,3340,3340,3340,0
|
|
20240725,174200,10850874195,3340,3340,3340,3340,0
|
|
20240725,174100,10850874195,3340,3340,3340,3340,0
|
|
20240725,174000,10850874195,3340,3340,3340,3340,0
|
|
20240725,173900,10850874195,3340,3340,3340,3340,0
|
|
20240725,173800,10850874195,3340,3340,3340,3340,0
|
|
20240725,173700,10850874195,3340,3340,3340,3340,0
|
|
20240725,173600,10850874195,3340,3340,3340,3340,0
|
|
20240725,173500,10850874195,3340,3340,3340,3340,0
|
|
20240725,173400,10850874195,3340,3340,3340,3340,0
|
|
20240725,173300,10850874195,3340,3340,3340,3340,0
|
|
20240725,173200,10850874195,3340,3340,3340,3340,0
|
|
20240725,173100,10850874195,3340,3340,3340,3340,0
|
|
20240725,173000,10850874195,3340,3340,3340,3340,0
|
|
20240725,172900,10850874195,3340,3340,3340,3340,0
|
|
20240725,172800,10850874195,3340,3340,3340,3340,0
|
|
20240725,172700,10850874195,3340,3340,3340,3340,0
|
|
20240725,172600,10850874195,3340,3340,3340,3340,0
|
|
20240725,172500,10850874195,3340,3340,3340,3340,0
|
|
20240725,172400,10850874195,3340,3340,3340,3340,0
|
|
20240725,172300,10850874195,3340,3340,3340,3340,0
|
|
20240725,172200,10850874195,3340,3340,3340,3340,0
|
|
20240725,172100,10850874195,3340,3340,3340,3340,0
|
|
20240725,172000,10850874195,3340,3340,3340,3340,0
|
|
20240725,171900,10850874195,3340,3340,3340,3340,0
|
|
20240725,171800,10850874195,3340,3340,3340,3340,0
|
|
20240725,171700,10850874195,3340,3340,3340,3340,117207
|
|
20240725,171600,10850874195,3340,3340,3340,3340,0
|
|
20240725,171500,10850874195,3340,3340,3340,3340,0
|
|
20240725,171400,10850874195,3340,3340,3340,3340,0
|
|
20240725,171300,10850874195,3340,3340,3340,3340,0
|
|
20240725,171200,10850874195,3340,3340,3340,3340,0
|
|
20240725,171100,10850874195,3340,3340,3340,3340,0
|
|
20240725,171000,10850874195,3340,3340,3340,3340,0
|
|
20240725,170900,10850874195,3340,3340,3340,3340,0
|
|
20240725,170800,10850874195,3340,3340,3340,3340,0
|
|
20240725,170700,10850874195,3340,3340,3340,3340,0
|
|
20240725,170600,10850874195,3340,3340,3340,3340,0
|
|
20240725,170500,10850874195,3340,3340,3340,3340,0
|
|
20240725,170400,10850874195,3340,3340,3340,3340,0
|
|
20240725,170300,10850874195,3340,3340,3340,3340,0
|
|
20240725,170200,10850874195,3340,3340,3340,3340,0
|
|
20240725,170100,10850874195,3340,3340,3340,3340,0
|
|
20240725,170000,10850874195,3340,3340,3340,3340,0
|
|
20240725,165900,10850874195,3340,3340,3340,3340,0
|
|
20240725,165800,10850874195,3340,3340,3340,3340,0
|
|
20240725,165700,10850874195,3340,3340,3340,3340,0
|
|
20240725,165600,10850874195,3340,3340,3340,3340,0
|
|
20240725,165500,10850874195,3340,3340,3340,3340,0
|
|
20240725,165400,10850874195,3340,3340,3340,3340,0
|
|
20240725,165300,10850874195,3340,3340,3340,3340,0
|
|
20240725,165200,10850874195,3340,3340,3340,3340,0
|
|
20240725,165100,10850874195,3340,3340,3340,3340,0
|
|
20240725,165000,10850874195,3340,3340,3340,3340,0
|
|
20240725,164900,10850874195,3340,3340,3340,3340,0
|
|
20240725,164800,10850874195,3340,3340,3340,3340,0
|
|
20240725,164700,10850874195,3340,3340,3340,3340,117207
|
|
20240725,164600,10850874195,3340,3340,3340,3340,0
|
|
20240725,164500,10850874195,3340,3340,3340,3340,0
|
|
20240725,164400,10850874195,3340,3340,3340,3340,0
|
|
20240725,164300,10850874195,3340,3340,3340,3340,0
|
|
20240725,164200,10850874195,3340,3340,3340,3340,0
|
|
20240725,164100,10850874195,3340,3340,3340,3340,0
|
|
20240725,164000,10850874195,3340,3340,3340,3340,0
|
|
20240725,163900,10850874195,3340,3340,3340,3340,0
|
|
20240725,163800,10850874195,3340,3340,3340,3340,0
|
|
20240725,163700,10850874195,3340,3340,3340,3340,0
|
|
20240725,163600,10850874195,3340,3340,3340,3340,0
|
|
20240725,163500,10850874195,3340,3340,3340,3340,0
|
|
20240725,163400,10850874195,3340,3340,3340,3340,0
|
|
20240725,163300,10850874195,3340,3340,3340,3340,0
|
|
20240725,163200,10850874195,3340,3340,3340,3340,0
|
|
20240725,163100,10850874195,3340,3340,3340,3340,0
|
|
20240725,163000,10850874195,3340,3340,3340,3340,0
|
|
20240725,162900,10850874195,3340,3340,3340,3340,0
|
|
20240725,162800,10850874195,3340,3340,3340,3340,0
|
|
20240725,162700,10850874195,3340,3340,3340,3340,0
|
|
20240725,162600,10850874195,3340,3340,3340,3340,0
|
|
20240725,162500,10850874195,3340,3340,3340,3340,0
|
|
20240725,162400,10850874195,3340,3340,3340,3340,0
|
|
20240725,162300,10850874195,3340,3340,3340,3340,0
|
|
20240725,162200,10850874195,3340,3340,3340,3340,0
|
|
20240725,162100,10850874195,3340,3340,3340,3340,0
|
|
20240725,162000,10850874195,3340,3340,3340,3340,0
|
|
20240725,161900,10850874195,3340,3340,3340,3340,0
|
|
20240725,161800,10850874195,3340,3340,3340,3340,0
|
|
20240725,161700,10850874195,3340,3340,3340,3340,117207
|
|
20240725,161600,10850874195,3340,3340,3340,3340,0
|
|
20240725,161500,10850874195,3340,3340,3340,3340,0
|
|
20240725,161400,10850874195,3340,3340,3340,3340,0
|
|
20240725,161300,10850874195,3340,3340,3340,3340,0
|
|
20240725,161200,10850874195,3340,3340,3340,3340,0
|
|
20240725,161100,10850874195,3340,3340,3340,3340,0
|
|
20240725,161000,10850874195,3340,3340,3340,3340,0
|
|
20240725,160900,10850874195,3340,3340,3340,3340,0
|
|
20240725,160800,10850874195,3340,3340,3340,3340,0
|
|
20240725,160700,10850874195,3340,3340,3340,3340,0
|
|
20240725,160600,10850874195,3340,3340,3340,3340,0
|
|
20240725,160500,10850874195,3340,3340,3340,3340,0
|
|
20240725,160400,10850874195,3340,3340,3340,3340,0
|
|
20240725,160300,10850874195,3340,3340,3340,3340,0
|
|
20240725,160200,10850874195,3340,3340,3340,3340,0
|
|
20240725,160100,10850874195,3340,3340,3340,3340,0
|
|
20240725,160000,10850874195,3340,3340,3340,3340,0
|
|
20240725,155900,10850874195,3340,3340,3340,3340,0
|
|
20240725,155800,10850874195,3340,3340,3340,3340,0
|
|
20240725,155700,10850874195,3340,3340,3340,3340,0
|
|
20240725,155600,10850874195,3340,3340,3340,3340,0
|
|
20240725,155500,10850874195,3340,3340,3340,3340,0
|
|
20240725,155400,10850874195,3340,3340,3340,3340,0
|
|
20240725,155300,10850874195,3340,3340,3340,3340,0
|
|
20240725,155200,10850874195,3340,3340,3340,3340,0
|
|
20240725,155100,10850874195,3340,3340,3340,3340,0
|
|
20240725,155000,10850874195,3340,3340,3340,3340,0
|
|
20240725,154900,10850874195,3340,3340,3340,3340,0
|
|
20240725,154800,10850874195,3340,3340,3340,3340,0
|
|
20240725,154700,10850874195,3340,3340,3340,3340,117207
|
|
20240725,154600,10850874195,3340,3340,3340,3340,0
|
|
20240725,154500,10850874195,3340,3340,3340,3340,0
|
|
20240725,154400,10850874195,3340,3340,3340,3340,0
|
|
20240725,154300,10850874195,3340,3340,3340,3340,0
|
|
20240725,154200,10850874195,3340,3340,3340,3340,0
|
|
20240725,154100,10850874195,3340,3340,3340,3340,0
|
|
20240725,154000,10850874195,3340,3340,3340,3340,0
|
|
20240725,153900,10850874195,3340,3340,3340,3340,0
|
|
20240725,153800,10850874195,3340,3340,3340,3340,0
|
|
20240725,153700,10850874195,3340,3340,3340,3340,0
|
|
20240725,153600,10850874195,3340,3340,3340,3340,0
|
|
20240725,153500,10850874195,3340,3340,3340,3340,0
|
|
20240725,153400,10850874195,3340,3340,3340,3340,0
|
|
20240725,153300,10850874195,3340,3340,3340,3340,0
|
|
20240725,153200,10850874195,3340,3340,3340,3340,0
|
|
20240725,153100,10850874195,3340,3340,3340,3340,0
|
|
20240725,153000,10850874195,3340,3340,3340,3340,117207
|
|
20240725,152900,10459402815,3355,3355,3355,3355,0
|
|
20240725,152800,10459402815,3355,3355,3355,3355,0
|
|
20240725,152700,10459402815,3355,3355,3355,3355,0
|
|
20240725,152600,10459402815,3355,3355,3355,3355,0
|
|
20240725,152500,10459402815,3355,3355,3355,3355,0
|
|
20240725,152400,10459402815,3355,3355,3355,3355,0
|
|
20240725,152300,10459402815,3355,3355,3355,3355,0
|
|
20240725,152200,10459402815,3355,3355,3355,3355,0
|
|
20240725,152100,10459402815,3355,3355,3355,3355,0
|
|
20240725,152000,10459402815,3355,3355,3355,3355,0
|
|
20240725,151900,10459402815,3355,3355,3360,3350,10251
|
|
20240725,151800,10425013015,3355,3355,3360,3350,12128
|
|
20240725,151700,10384313795,3355,3355,3360,3350,15476
|
|
20240725,151600,10332391955,3355,3355,3360,3350,35485
|
|
20240725,151500,10213373610,3355,3350,3355,3350,9891
|
|
20240725,151400,10180235030,3350,3350,3355,3350,8134
|
|
20240725,151300,10152985325,3350,3350,3355,3350,13466
|
|
20240725,151200,10107828440,3355,3355,3355,3350,8785
|
|
20240725,151100,10078366440,3355,3360,3360,3355,6707
|
|
20240725,151000,10055864420,3360,3350,3360,3350,12111
|
|
20240725,150900,10015227005,3355,3355,3355,3350,4770
|
|
20240725,150800,9999241980,3355,3355,3360,3350,11014
|
|
20240725,150700,9962288885,3355,3355,3360,3350,12613
|
|
20240725,150600,9920013550,3355,3355,3360,3355,7868
|
|
20240725,150500,9893611010,3355,3355,3360,3355,5380
|
|
20240725,150400,9875560525,3355,3355,3360,3355,3606
|
|
20240725,150300,9863458715,3355,3355,3360,3355,11664
|
|
20240725,150200,9824309890,3360,3360,3365,3355,4873
|
|
20240725,150100,9807950785,3360,3360,3360,3360,4286
|
|
20240725,150000,9793549825,3360,3360,3360,3355,4678
|
|
20240725,145900,9777833370,3360,3365,3365,3355,6433
|
|
20240725,145800,9756244200,3360,3365,3365,3355,6037
|
|
20240725,145700,9735961160,3360,3360,3365,3360,4730
|
|
20240725,145600,9720057770,3365,3360,3365,3355,20569
|
|
20240725,145500,9650939835,3365,3360,3365,3360,2615
|
|
20240725,145400,9642148375,3365,3360,3365,3360,502
|
|
20240725,145300,9640461025,3360,3360,3365,3360,6756
|
|
20240725,145200,9617734080,3365,3370,3370,3360,6000
|
|
20240725,145100,9597557510,3370,3365,3370,3365,170
|
|
20240725,145000,9596985360,3370,3375,3375,3360,32236
|
|
20240725,144900,9488619610,3375,3375,3375,3370,5595
|
|
20240725,144800,9469761635,3375,3375,3380,3370,7748
|
|
20240725,144700,9443628945,3375,3380,3380,3375,1564
|
|
20240725,144600,9438344035,3375,3375,3380,3375,690
|
|
20240725,144500,9436015265,3375,3380,3380,3375,8137
|
|
20240725,144400,9408546520,3380,3380,3380,3375,1637
|
|
20240725,144300,9403014885,3380,3380,3385,3375,9253
|
|
20240725,144200,9371747080,3375,3375,3380,3375,4558
|
|
20240725,144100,9356356830,3375,3380,3380,3375,941
|
|
20240725,144000,9353180425,3375,3370,3380,3370,8601
|
|
20240725,143900,9324144430,3375,3370,3375,3370,1443
|
|
20240725,143800,9319279280,3370,3365,3370,3365,2344
|
|
20240725,143700,9311380020,3375,3370,3375,3365,7651
|
|
20240725,143600,9285597980,3365,3365,3365,3365,11564
|
|
20240725,143500,9246685120,3365,3370,3370,3365,5120
|
|
20240725,143400,9229454790,3370,3370,3370,3365,1128
|
|
20240725,143300,9225656930,3370,3365,3370,3365,959
|
|
20240725,143200,9222429890,3365,3370,3370,3365,16975
|
|
20240725,143100,9165263255,3370,3370,3370,3370,4337
|
|
20240725,143000,9150647565,3370,3375,3375,3370,2028
|
|
20240725,142900,9143812855,3375,3375,3375,3370,1903
|
|
20240725,142800,9137390410,3375,3375,3380,3375,5283
|
|
20240725,142700,9119559440,3375,3380,3380,3375,1141
|
|
20240725,142600,9115706815,3375,3385,3385,3375,23274
|
|
20240725,142500,9037073925,3385,3385,3385,3380,1297
|
|
20240725,142400,9032689460,3380,3385,3385,3380,330
|
|
20240725,142300,9031572660,3385,3380,3385,3380,1485
|
|
20240725,142200,9026553285,3380,3385,3385,3380,2457
|
|
20240725,142100,9018244110,3380,3380,3385,3380,6914
|
|
20240725,142000,8994842030,3385,3385,3385,3380,1256
|
|
20240725,141900,8990593345,3385,3385,3385,3380,119
|
|
20240725,141800,8990190595,3385,3385,3385,3380,1250
|
|
20240725,141700,8985959355,3385,3385,3385,3380,2284
|
|
20240725,141600,8978228990,3385,3385,3385,3380,943
|
|
20240725,141500,8975039765,3385,3385,3385,3380,396
|
|
20240725,141400,8973700355,3385,3380,3385,3380,3559
|
|
20240725,141300,8961654085,3385,3385,3385,3380,3524
|
|
20240725,141200,8949741455,3385,3390,3390,3385,2369
|
|
20240725,141100,8941722240,3390,3390,3390,3390,1147
|
|
20240725,141000,8937833910,3390,3390,3390,3390,640
|
|
20240725,140900,8935664310,3390,3395,3395,3390,1138
|
|
20240725,140800,8931805205,3395,3390,3395,3390,823
|
|
20240725,140700,8929015215,3390,3390,3395,3385,9350
|
|
20240725,140600,8897319010,3380,3385,3390,3380,2318
|
|
20240725,140500,8889472340,3385,3385,3385,3385,4
|
|
20240725,140400,8889458800,3390,3390,3390,3390,796
|
|
20240725,140300,8886760360,3390,3385,3390,3385,1229
|
|
20240725,140200,8882600145,3385,3385,3385,3385,10
|
|
20240725,140100,8882566295,3385,3390,3390,3385,1793
|
|
20240725,140000,8876496740,3385,3390,3390,3385,2924
|
|
20240725,135900,8866584385,3390,3390,3390,3385,1275
|
|
20240725,135800,8862266990,3390,3385,3390,3385,887
|
|
20240725,135700,8859264060,3390,3390,3390,3385,5866
|
|
20240725,135600,8839378425,3385,3390,3390,3385,377
|
|
20240725,135500,8838101550,3390,3390,3390,3385,1535
|
|
20240725,135400,8832904895,3390,3385,3390,3385,656
|
|
20240725,135300,8830684305,3390,3390,3390,3385,3300
|
|
20240725,135200,8819498595,3385,3390,3390,3385,2004
|
|
20240725,135100,8812706290,3390,3390,3390,3390,3261
|
|
20240725,135000,8801651500,3385,3390,3390,3385,595
|
|
20240725,134900,8799635310,3390,3385,3390,3385,2084
|
|
20240725,134800,8792571050,3385,3390,3390,3385,998
|
|
20240725,134700,8789188715,3390,3395,3395,3390,1396
|
|
20240725,134600,8784456270,3390,3390,3395,3390,249
|
|
20240725,134500,8783612020,3390,3390,3395,3390,964
|
|
20240725,134400,8780342285,3390,3400,3400,3390,140
|
|
20240725,134300,8779866685,3385,3400,3400,3385,5935
|
|
20240725,134200,8759748430,3395,3400,3400,3395,1245
|
|
20240725,134100,8755521595,3400,3400,3400,3395,2792
|
|
20240725,134000,8746039525,3400,3395,3400,3395,796
|
|
20240725,133900,8743335555,3400,3395,3400,3395,76
|
|
20240725,133800,8743077410,3395,3395,3395,3395,621
|
|
20240725,133700,8740969115,3395,3400,3400,3395,3316
|
|
20240725,133600,8729700245,3395,3400,3400,3395,1758
|
|
20240725,133500,8723731070,3405,3395,3405,3395,11685
|
|
20240725,133400,8684057765,3400,3400,3400,3400,47
|
|
20240725,133300,8683897965,3400,3400,3400,3390,8964
|
|
20240725,133200,8653440790,3400,3395,3400,3390,5556
|
|
20240725,133100,8634577990,3395,3395,3395,3390,851
|
|
20240725,133000,8631692960,3390,3395,3395,3390,3090
|
|
20240725,132900,8621202460,3395,3390,3395,3390,534
|
|
20240725,132800,8619390645,3395,3395,3400,3390,2392
|
|
20240725,132700,8611270010,3395,3395,3395,3390,1259
|
|
20240725,132600,8606997795,3400,3395,3400,3395,4652
|
|
20240725,132500,8591197965,3400,3395,3400,3395,986
|
|
20240725,132400,8587845570,3400,3400,3405,3395,3009
|
|
20240725,132300,8577617250,3400,3400,3400,3400,3855
|
|
20240725,132200,8564510250,3400,3395,3400,3395,4584
|
|
20240725,132100,8548925600,3395,3395,3395,3390,755
|
|
20240725,132000,8546362800,3390,3390,3395,3390,1945
|
|
20240725,131900,8539759535,3390,3390,3395,3390,1758
|
|
20240725,131800,8533798905,3390,3390,3390,3390,826
|
|
20240725,131700,8530998765,3395,3390,3395,3390,772
|
|
20240725,131600,8528380680,3390,3390,3400,3390,5472
|
|
20240725,131500,8509824815,3400,3390,3400,3385,19290
|
|
20240725,131400,8444322640,3390,3385,3390,3385,372
|
|
20240725,131300,8443063360,3385,3385,3385,3385,41
|
|
20240725,131200,8442924575,3375,3380,3390,3375,8735
|
|
20240725,131100,8413328240,3380,3375,3380,3375,2201
|
|
20240725,131000,8405888865,3375,3385,3385,3370,841
|
|
20240725,130900,8403054425,3375,3380,3385,3375,396
|
|
20240725,130800,8401717820,3380,3375,3385,3370,16468
|
|
20240725,130700,8346163565,3375,3380,3385,3375,5522
|
|
20240725,130600,8327500645,3380,3375,3380,3375,3357
|
|
20240725,130500,8316164910,3375,3380,3380,3375,1663
|
|
20240725,130400,8310546470,3380,3375,3380,3375,202
|
|
20240725,130300,8309864555,3375,3380,3380,3375,608
|
|
20240725,130200,8307811055,3380,3375,3380,3375,1209
|
|
20240725,130100,8303724915,3375,3370,3375,3370,4088
|
|
20240725,130000,8289936200,3375,3370,3375,3370,2714
|
|
20240725,125900,8280776460,3375,3370,3375,3370,817
|
|
20240725,125800,8278022575,3370,3375,3375,3370,5912
|
|
20240725,125700,8258098675,3375,3390,3390,3370,19293
|
|
20240725,125600,8192926865,3385,3380,3385,3380,1561
|
|
20240725,125500,8187644435,3380,3380,3385,3375,2082
|
|
20240725,125400,8180606940,3380,3375,3380,3375,1827
|
|
20240725,125300,8174433245,3380,3375,3380,3375,77
|
|
20240725,125200,8174173245,3375,3375,3380,3375,304
|
|
20240725,125100,8173147240,3375,3370,3375,3370,6992
|
|
20240725,125000,8149550550,3370,3370,3370,3370,6741
|
|
20240725,124900,8126833380,3370,3375,3375,3370,9183
|
|
20240725,124800,8095885985,3375,3375,3375,3375,7476
|
|
20240725,124700,8070654485,3375,3375,3375,3375,3749
|
|
20240725,124600,8058001610,3380,3380,3380,3380,848
|
|
20240725,124500,8055135370,3380,3380,3385,3380,911
|
|
20240725,124400,8052053450,3380,3380,3380,3375,9492
|
|
20240725,124300,8019975020,3375,3385,3385,3375,552
|
|
20240725,124200,8018110905,3385,3380,3390,3380,4421
|
|
20240725,124100,8003149520,3380,3380,3385,3380,935
|
|
20240725,124000,7999989095,3375,3375,3380,3375,1017
|
|
20240725,123900,7996556695,3375,3385,3385,3375,9090
|
|
20240725,123800,7965847725,3375,3380,3385,3375,4408
|
|
20240725,123700,7950943205,3380,3375,3380,3375,2614
|
|
20240725,123600,7942120505,3375,3380,3380,3375,892
|
|
20240725,123500,7939106455,3380,3385,3385,3375,4237
|
|
20240725,123400,7924769095,3380,3385,3385,3380,5367
|
|
20240725,123300,7906628575,3385,3380,3385,3380,3963
|
|
20240725,123200,7893214900,3385,3385,3385,3385,204
|
|
20240725,123100,7892524360,3385,3385,3385,3385,5741
|
|
20240725,123000,7873091075,3390,3380,3390,3380,5088
|
|
20240725,122900,7855857885,3380,3380,3380,3380,2142
|
|
20240725,122800,7848617925,3380,3385,3385,3375,6429
|
|
20240725,122700,7826888280,3385,3385,3385,3385,2910
|
|
20240725,122600,7817037930,3385,3385,3390,3385,3487
|
|
20240725,122500,7805223450,3385,3385,3390,3385,530
|
|
20240725,122400,7803429395,3385,3390,3390,3385,1365
|
|
20240725,122300,7798806770,3385,3395,3395,3385,1247
|
|
20240725,122200,7794584995,3395,3390,3395,3390,2172
|
|
20240725,122100,7787221760,3390,3395,3395,3390,3118
|
|
20240725,122000,7776643080,3395,3395,3395,3395,4123
|
|
20240725,121900,7762645495,3395,3395,3400,3395,1814
|
|
20240725,121800,7756480025,3395,3395,3400,3395,5381
|
|
20240725,121700,7738210460,3400,3400,3400,3395,1517
|
|
20240725,121600,7733060050,3395,3400,3400,3395,1488
|
|
20240725,121500,7728002875,3400,3395,3400,3395,3387
|
|
20240725,121400,7716487310,3395,3395,3400,3395,15543
|
|
20240725,121300,7663642465,3395,3395,3400,3395,4366
|
|
20240725,121200,7648798080,3395,3390,3400,3390,5898
|
|
20240725,121100,7628786210,3395,3385,3395,3385,7196
|
|
20240725,121000,7604387560,3390,3385,3395,3385,9397
|
|
20240725,120900,7572530455,3390,3390,3390,3385,4514
|
|
20240725,120800,7557229110,3390,3390,3390,3390,1068
|
|
20240725,120700,7553608590,3390,3395,3395,3390,2921
|
|
20240725,120600,7543697840,3395,3390,3395,3390,2165
|
|
20240725,120500,7536349885,3390,3400,3400,3390,1606
|
|
20240725,120400,7530896540,3400,3385,3400,3385,5174
|
|
20240725,120300,7513341860,3390,3385,3390,3385,2628
|
|
20240725,120200,7504432955,3385,3390,3395,3385,6594
|
|
20240725,120100,7482069125,3400,3390,3400,3390,8157
|
|
20240725,120000,7454375575,3390,3380,3395,3380,18904
|
|
20240725,115900,7390330730,3380,3380,3380,3380,542
|
|
20240725,115800,7388498770,3380,3380,3380,3375,6001
|
|
20240725,115700,7368215405,3380,3365,3385,3365,18797
|
|
20240725,115600,7304728340,3370,3360,3370,3360,3772
|
|
20240725,115500,7292018045,3360,3365,3370,3360,292
|
|
20240725,115400,7291035920,3365,3365,3370,3365,5640
|
|
20240725,115300,7272035385,3365,3370,3370,3365,10931
|
|
20240725,115200,7235242415,3365,3365,3365,3365,635
|
|
20240725,115100,7233105640,3365,3360,3365,3360,4726
|
|
20240725,115000,7217204980,3360,3355,3360,3355,3242
|
|
20240725,114900,7206312315,3360,3360,3360,3355,9081
|
|
20240725,114800,7175801355,3365,3365,3365,3360,3958
|
|
20240725,114700,7162483685,3370,3370,3370,3370,101
|
|
20240725,114600,7162143315,3370,3365,3370,3365,221
|
|
20240725,114500,7161399610,3370,3365,3370,3365,185
|
|
20240725,114400,7160776765,3360,3360,3360,3360,206
|
|
20240725,114300,7160084605,3370,3360,3370,3360,2211
|
|
20240725,114200,7152647945,3365,3365,3370,3360,6065
|
|
20240725,114100,7132224935,3360,3360,3365,3360,2319
|
|
20240725,114000,7124422630,3365,3365,3365,3360,1713
|
|
20240725,113900,7118666680,3365,3365,3365,3360,1101
|
|
20240725,113800,7114965455,3365,3375,3375,3365,997
|
|
20240725,113700,7111608050,3375,3375,3375,3370,4178
|
|
20240725,113600,7097527930,3370,3370,3370,3365,4636
|
|
20240725,113500,7081905740,3370,3370,3370,3365,1501
|
|
20240725,113400,7076847375,3370,3365,3370,3365,2753
|
|
20240725,113300,7067573135,3365,3365,3370,3365,3087
|
|
20240725,113200,7057185365,3365,3365,3370,3365,2810
|
|
20240725,113100,7047729710,3365,3365,3370,3360,3434
|
|
20240725,113000,7036176535,3360,3360,3365,3360,803
|
|
20240725,112900,7033477995,3365,3365,3370,3355,2437
|
|
20240725,112800,7025275825,3370,3360,3370,3355,3516
|
|
20240725,112700,7013442450,3360,3365,3365,3360,1204
|
|
20240725,112600,7009394780,3365,3365,3370,3365,1432
|
|
20240725,112500,7004575270,3365,3365,3370,3365,1904
|
|
20240725,112400,6998166795,3365,3365,3365,3360,1331
|
|
20240725,112300,6993693245,3360,3355,3360,3355,691
|
|
20240725,112200,6991372685,3360,3360,3360,3355,1202
|
|
20240725,112100,6987338860,3365,3360,3365,3355,1517
|
|
20240725,112000,6982245725,3360,3360,3370,3355,8665
|
|
20240725,111900,6953086145,3360,3355,3360,3355,5395
|
|
20240725,111800,6934960510,3360,3350,3360,3340,18145
|
|
20240725,111700,6874056935,3355,3340,3355,3340,1836
|
|
20240725,111600,6867908180,3340,3345,3345,3340,5159
|
|
20240725,111500,6850666905,3350,3350,3355,3345,4487
|
|
20240725,111400,6835639225,3355,3345,3355,3345,1521
|
|
20240725,111300,6830544375,3345,3350,3350,3340,1683
|
|
20240725,111200,6824917345,3340,3345,3350,3340,1147
|
|
20240725,111100,6821083865,3345,3355,3355,3345,1331
|
|
20240725,111000,6816626485,3355,3350,3355,3350,2456
|
|
20240725,110900,6808394495,3355,3345,3355,3340,5109
|
|
20240725,110800,6791327565,3345,3340,3350,3335,14201
|
|
20240725,110700,6743804425,3340,3345,3350,3335,17436
|
|
20240725,110600,6685578710,3345,3345,3345,3340,19791
|
|
20240725,110500,6619383285,3350,3345,3350,3345,1920
|
|
20240725,110400,6612957150,3350,3350,3355,3350,1962
|
|
20240725,110300,6606377965,3350,3350,3355,3345,3810
|
|
20240725,110200,6593615655,3355,3350,3360,3350,3480
|
|
20240725,110100,6581946700,3355,3350,3355,3350,1602
|
|
20240725,110000,6576577010,3355,3355,3355,3350,581
|
|
20240725,105900,6574627860,3360,3355,3360,3350,4836
|
|
20240725,105800,6558400450,3355,3360,3360,3355,1752
|
|
20240725,105700,6552521985,3360,3355,3360,3355,766
|
|
20240725,105600,6549951900,3355,3355,3355,3350,10569
|
|
20240725,105500,6514496100,3350,3345,3350,3340,8899
|
|
20240725,105400,6484706340,3340,3345,3345,3340,951
|
|
20240725,105300,6481526385,3345,3340,3350,3340,6014
|
|
20240725,105200,6461419910,3340,3345,3345,3340,4573
|
|
20240725,105100,6446140200,3345,3345,3345,3345,1881
|
|
20240725,105000,6439848255,3345,3340,3350,3340,8850
|
|
20240725,104900,6410250270,3340,3340,3345,3340,2149
|
|
20240725,104800,6403071755,3345,3340,3345,3340,372
|
|
20240725,104700,6401827865,3340,3345,3345,3340,2022
|
|
20240725,104600,6395073115,3345,3340,3345,3340,826
|
|
20240725,104500,6392314215,3340,3340,3345,3340,6297
|
|
20240725,104400,6371277310,3340,3340,3350,3335,4284
|
|
20240725,104300,6356964490,3340,3345,3345,3335,2698
|
|
20240725,104200,6347962160,3340,3345,3350,3340,2377
|
|
20240725,104100,6340014390,3340,3340,3350,3335,2582
|
|
20240725,104000,6331372640,3335,3345,3345,3335,8471
|
|
20240725,103900,6303079035,3345,3350,3350,3345,6410
|
|
20240725,103800,6281634430,3350,3355,3355,3350,2718
|
|
20240725,103700,6272526560,3355,3350,3355,3345,2830
|
|
20240725,103600,6263053135,3345,3365,3365,3345,7008
|
|
20240725,103500,6239536360,3360,3365,3365,3360,969
|
|
20240725,103400,6236280005,3365,3360,3365,3345,1466
|
|
20240725,103300,6231365445,3345,3365,3365,3345,4353
|
|
20240725,103200,6216749575,3365,3350,3365,3345,3181
|
|
20240725,103100,6206073415,3345,3350,3365,3345,12271
|
|
20240725,103000,6164940600,3350,3350,3355,3345,7538
|
|
20240725,102900,6139691980,3350,3350,3350,3345,2622
|
|
20240725,102800,6130908710,3350,3340,3350,3340,4201
|
|
20240725,102700,6116872520,3340,3335,3340,3330,8152
|
|
20240725,102600,6089684725,3335,3335,3340,3335,4829
|
|
20240725,102500,6073579515,3340,3340,3345,3335,6548
|
|
20240725,102400,6051725075,3340,3345,3350,3340,14414
|
|
20240725,102300,6003573920,3345,3345,3350,3345,5077
|
|
20240725,102200,5986591350,3345,3350,3350,3345,1822
|
|
20240725,102100,5980495325,3350,3350,3355,3345,846
|
|
20240725,102000,5977661675,3350,3355,3355,3350,4292
|
|
20240725,101900,5963282555,3350,3355,3360,3350,5127
|
|
20240725,101800,5946089050,3355,3360,3365,3350,8539
|
|
20240725,101700,5917401300,3360,3335,3360,3335,24560
|
|
20240725,101600,5835238485,3335,3335,3340,3335,2707
|
|
20240725,101500,5826209000,3340,3335,3340,3330,1781
|
|
20240725,101400,5820269890,3330,3340,3340,3325,8651
|
|
20240725,101300,5791455340,3340,3340,3340,3330,6133
|
|
20240725,101200,5770983700,3340,3335,3345,3330,8559
|
|
20240725,101100,5742427450,3335,3340,3340,3330,6842
|
|
20240725,101000,5719604800,3340,3340,3345,3335,13878
|
|
20240725,100900,5673250265,3335,3335,3340,3335,4828
|
|
20240725,100800,5657141825,3335,3325,3335,3325,38807
|
|
20240725,100700,5528022855,3330,3330,3330,3325,8138
|
|
20240725,100600,5500961955,3330,3325,3330,3320,4306
|
|
20240725,100500,5486643220,3320,3335,3335,3320,44776
|
|
20240725,100400,5337628495,3335,3335,3340,3335,13416
|
|
20240725,100300,5292884950,3340,3335,3340,3335,12598
|
|
20240725,100200,5250858375,3340,3340,3340,3335,12981
|
|
20240725,100100,5207563335,3340,3340,3340,3335,1778
|
|
20240725,100000,5201631140,3340,3345,3345,3340,4999
|
|
20240725,095900,5184932105,3345,3345,3345,3340,3938
|
|
20240725,095800,5171778135,3345,3350,3350,3345,6935
|
|
20240725,095700,5148574045,3350,3360,3365,3350,5709
|
|
20240725,095600,5129422345,3360,3360,3365,3355,6284
|
|
20240725,095500,5108306780,3360,3340,3360,3340,22689
|
|
20240725,095400,5032326725,3335,3340,3350,3330,57157
|
|
20240725,095300,4841506495,3345,3340,3345,3340,20483
|
|
20240725,095200,4773093105,3345,3355,3355,3345,5831
|
|
20240725,095100,4753579270,3355,3345,3355,3340,5762
|
|
20240725,095000,4734306345,3340,3355,3360,3340,37416
|
|
20240725,094900,4609146405,3360,3350,3360,3350,1191
|
|
20240725,094800,4605150205,3350,3345,3360,3345,26597
|
|
20240725,094700,4515977810,3345,3345,3350,3340,11596
|
|
20240725,094600,4477196265,3345,3345,3350,3340,21140
|
|
20240725,094500,4406483260,3345,3350,3355,3345,23499
|
|
20240725,094400,4327789390,3355,3355,3360,3350,3080
|
|
20240725,094300,4317453970,3360,3355,3360,3350,7561
|
|
20240725,094200,4292079000,3355,3355,3360,3350,7307
|
|
20240725,094100,4267559130,3355,3355,3365,3355,16555
|
|
20240725,094000,4211977810,3360,3360,3365,3360,6645
|
|
20240725,093900,4189647505,3360,3360,3370,3355,10142
|
|
20240725,093800,4155568490,3360,3370,3375,3360,12423
|
|
20240725,093700,4113774800,3370,3360,3370,3355,17442
|
|
20240725,093600,4055006775,3360,3360,3370,3355,11858
|
|
20240725,093500,4015134565,3360,3355,3365,3350,34447
|
|
20240725,093400,3899496490,3350,3360,3360,3350,6092
|
|
20240725,093300,3879054075,3360,3355,3360,3355,2911
|
|
20240725,093200,3869277135,3360,3350,3365,3350,30687
|
|
20240725,093100,3766324415,3355,3360,3360,3345,20936
|
|
20240725,093000,3696168435,3350,3360,3360,3350,51674
|
|
20240725,092900,3522961895,3360,3370,3370,3350,28962
|
|
20240725,092800,3425671335,3365,3365,3370,3355,36680
|
|
20240725,092700,3302390470,3365,3380,3380,3360,54941
|
|
20240725,092600,3117472810,3380,3370,3395,3370,42483
|
|
20240725,092500,2974202640,3380,3390,3390,3370,22968
|
|
20240725,092400,2896592355,3390,3375,3390,3370,12739
|
|
20240725,092300,2853543400,3375,3380,3385,3365,56277
|
|
20240725,092200,2663660075,3385,3390,3395,3380,26726
|
|
20240725,092100,2573221655,3390,3395,3395,3385,27135
|
|
20240725,092000,2481238920,3395,3400,3400,3390,28484
|
|
20240725,091900,2384595140,3400,3405,3405,3400,7819
|
|
20240725,091800,2358005525,3405,3410,3420,3400,10357
|
|
20240725,091700,2322701300,3410,3400,3410,3395,12251
|
|
20240725,091600,2281022105,3400,3390,3405,3390,34679
|
|
20240725,091500,2163195935,3395,3395,3400,3390,19892
|
|
20240725,091400,2095707120,3400,3410,3410,3395,7878
|
|
20240725,091300,2068916435,3410,3390,3410,3385,23367
|
|
20240725,091200,1989579490,3390,3400,3400,3385,12547
|
|
20240725,091100,1947038025,3395,3385,3400,3380,23381
|
|
20240725,091000,1867800175,3385,3395,3395,3380,31097
|
|
20240725,090900,1762446160,3390,3400,3405,3390,60301
|
|
20240725,090800,1557686200,3405,3410,3410,3400,26836
|
|
20240725,090700,1466373980,3405,3425,3425,3400,59907
|
|
20240725,090600,1262271060,3420,3420,3425,3415,28571
|
|
20240725,090500,1164626560,3420,3440,3450,3420,36304
|
|
20240725,090400,1039801590,3435,3440,3445,3425,19768
|
|
20240725,090300,971849575,3430,3445,3445,3415,19752
|
|
20240725,090200,904145105,3445,3420,3450,3405,77186
|
|
20240725,090100,639940370,3415,3415,3455,3410,71809
|
|
20240725,090000,393409525,3420,3405,3425,3400,114565
|