585 lines
30 KiB
CSV
585 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240725,184200,38115744230,5010,5010,5010,5010,136511
|
|
20240725,184100,38115744230,5010,5010,5010,5010,0
|
|
20240725,184000,38115744230,5010,5010,5010,5010,0
|
|
20240725,183900,38115744230,5010,5010,5010,5010,0
|
|
20240725,183800,38115744230,5010,5010,5010,5010,0
|
|
20240725,183700,38115744230,5010,5010,5010,5010,0
|
|
20240725,183600,38115744230,5010,5010,5010,5010,0
|
|
20240725,183500,38115744230,5010,5010,5010,5010,0
|
|
20240725,183400,38115744230,5010,5010,5010,5010,0
|
|
20240725,183300,38115744230,5010,5010,5010,5010,0
|
|
20240725,183200,38115744230,5010,5010,5010,5010,0
|
|
20240725,183100,38115744230,5010,5010,5010,5010,0
|
|
20240725,183000,38115744230,5010,5010,5010,5010,0
|
|
20240725,182900,38115744230,5010,5010,5010,5010,0
|
|
20240725,182800,38115744230,5010,5010,5010,5010,0
|
|
20240725,182700,38115744230,5010,5010,5010,5010,0
|
|
20240725,182600,38115744230,5010,5010,5010,5010,0
|
|
20240725,182500,38115744230,5010,5010,5010,5010,0
|
|
20240725,182400,38115744230,5010,5010,5010,5010,0
|
|
20240725,182300,38115744230,5010,5010,5010,5010,0
|
|
20240725,182200,38115744230,5010,5010,5010,5010,0
|
|
20240725,182100,38115744230,5010,5010,5010,5010,0
|
|
20240725,182000,38115744230,5010,5010,5010,5010,0
|
|
20240725,181900,38115744230,5010,5010,5010,5010,0
|
|
20240725,181800,38115744230,5010,5010,5010,5010,0
|
|
20240725,181700,38115744230,5010,5010,5010,5010,0
|
|
20240725,181600,38115744230,5010,5010,5010,5010,0
|
|
20240725,181500,38115744230,5010,5010,5010,5010,0
|
|
20240725,181400,38115744230,5010,5010,5010,5010,0
|
|
20240725,181300,38115744230,5010,5010,5010,5010,0
|
|
20240725,181200,38115744230,5010,5010,5010,5010,136511
|
|
20240725,181100,38115744230,5010,5010,5010,5010,0
|
|
20240725,181000,38115744230,5010,5010,5010,5010,0
|
|
20240725,180900,38115744230,5010,5010,5010,5010,0
|
|
20240725,180800,38115744230,5010,5010,5010,5010,0
|
|
20240725,180700,38115744230,5010,5010,5010,5010,0
|
|
20240725,180600,38115744230,5010,5010,5010,5010,0
|
|
20240725,180500,38115744230,5010,5010,5010,5010,0
|
|
20240725,180400,38115744230,5010,5010,5010,5010,0
|
|
20240725,180300,38115744230,5010,5010,5010,5010,0
|
|
20240725,180200,38115744230,5010,5010,5010,5010,0
|
|
20240725,180100,38115744230,5010,5010,5010,5010,0
|
|
20240725,180000,38115744230,5010,5010,5010,5010,0
|
|
20240725,175900,38115744230,5010,5010,5010,5010,0
|
|
20240725,175800,38115744230,5010,5010,5010,5010,0
|
|
20240725,175700,38115744230,5010,5010,5010,5010,0
|
|
20240725,175600,38115744230,5010,5010,5010,5010,0
|
|
20240725,175500,38115744230,5010,5010,5010,5010,0
|
|
20240725,175400,38115744230,5010,5010,5010,5010,0
|
|
20240725,175300,38115744230,5010,5010,5010,5010,0
|
|
20240725,175200,38115744230,5010,5010,5010,5010,0
|
|
20240725,175100,38115744230,5010,5010,5010,5010,0
|
|
20240725,175000,38115744230,5010,5010,5010,5010,0
|
|
20240725,174900,38115744230,5010,5010,5010,5010,0
|
|
20240725,174800,38115744230,5010,5010,5010,5010,0
|
|
20240725,174700,38115744230,5010,5010,5010,5010,0
|
|
20240725,174600,38115744230,5010,5010,5010,5010,0
|
|
20240725,174500,38115744230,5010,5010,5010,5010,0
|
|
20240725,174400,38115744230,5010,5010,5010,5010,0
|
|
20240725,174300,38115744230,5010,5010,5010,5010,0
|
|
20240725,174200,38115744230,5010,5010,5010,5010,136511
|
|
20240725,174100,38115744230,5010,5010,5010,5010,0
|
|
20240725,174000,38115744230,5010,5010,5010,5010,0
|
|
20240725,173900,38115744230,5010,5010,5010,5010,0
|
|
20240725,173800,38115744230,5010,5010,5010,5010,0
|
|
20240725,173700,38115744230,5010,5010,5010,5010,0
|
|
20240725,173600,38115744230,5010,5010,5010,5010,0
|
|
20240725,173500,38115744230,5010,5010,5010,5010,0
|
|
20240725,173400,38115744230,5010,5010,5010,5010,0
|
|
20240725,173300,38115744230,5010,5010,5010,5010,0
|
|
20240725,173200,38115744230,5010,5010,5010,5010,0
|
|
20240725,173100,38115744230,5010,5010,5010,5010,0
|
|
20240725,173000,38115744230,5010,5010,5010,5010,0
|
|
20240725,172900,38115744230,5010,5010,5010,5010,0
|
|
20240725,172800,38115744230,5010,5010,5010,5010,0
|
|
20240725,172700,38115744230,5010,5010,5010,5010,0
|
|
20240725,172600,38115744230,5010,5010,5010,5010,0
|
|
20240725,172500,38115744230,5010,5010,5010,5010,0
|
|
20240725,172400,38115744230,5010,5010,5010,5010,0
|
|
20240725,172300,38115744230,5010,5010,5010,5010,0
|
|
20240725,172200,38115744230,5010,5010,5010,5010,0
|
|
20240725,172100,38115744230,5010,5010,5010,5010,0
|
|
20240725,172000,38115744230,5010,5010,5010,5010,0
|
|
20240725,171900,38115744230,5010,5010,5010,5010,0
|
|
20240725,171800,38115744230,5010,5010,5010,5010,0
|
|
20240725,171700,38115744230,5010,5010,5010,5010,0
|
|
20240725,171600,38115744230,5010,5010,5010,5010,0
|
|
20240725,171500,38115744230,5010,5010,5010,5010,0
|
|
20240725,171400,38115744230,5010,5010,5010,5010,0
|
|
20240725,171300,38115744230,5010,5010,5010,5010,0
|
|
20240725,171200,38115744230,5010,5010,5010,5010,136511
|
|
20240725,171100,38115744230,5010,5010,5010,5010,0
|
|
20240725,171000,38115744230,5010,5010,5010,5010,0
|
|
20240725,170900,38115744230,5010,5010,5010,5010,0
|
|
20240725,170800,38115744230,5010,5010,5010,5010,0
|
|
20240725,170700,38115744230,5010,5010,5010,5010,0
|
|
20240725,170600,38115744230,5010,5010,5010,5010,0
|
|
20240725,170500,38115744230,5010,5010,5010,5010,0
|
|
20240725,170400,38115744230,5010,5010,5010,5010,0
|
|
20240725,170300,38115744230,5010,5010,5010,5010,0
|
|
20240725,170200,38115744230,5010,5010,5010,5010,0
|
|
20240725,170100,38115744230,5010,5010,5010,5010,0
|
|
20240725,170000,38115744230,5010,5010,5010,5010,0
|
|
20240725,165900,38115744230,5010,5010,5010,5010,0
|
|
20240725,165800,38115744230,5010,5010,5010,5010,0
|
|
20240725,165700,38115744230,5010,5010,5010,5010,0
|
|
20240725,165600,38115744230,5010,5010,5010,5010,0
|
|
20240725,165500,38115744230,5010,5010,5010,5010,0
|
|
20240725,165400,38115744230,5010,5010,5010,5010,0
|
|
20240725,165300,38115744230,5010,5010,5010,5010,0
|
|
20240725,165200,38115744230,5010,5010,5010,5010,0
|
|
20240725,165100,38115744230,5010,5010,5010,5010,0
|
|
20240725,165000,38115744230,5010,5010,5010,5010,0
|
|
20240725,164900,38115744230,5010,5010,5010,5010,0
|
|
20240725,164800,38115744230,5010,5010,5010,5010,0
|
|
20240725,164700,38115744230,5010,5010,5010,5010,0
|
|
20240725,164600,38115744230,5010,5010,5010,5010,0
|
|
20240725,164500,38115744230,5010,5010,5010,5010,0
|
|
20240725,164400,38115744230,5010,5010,5010,5010,0
|
|
20240725,164300,38115744230,5010,5010,5010,5010,0
|
|
20240725,164200,38115744230,5010,5010,5010,5010,136511
|
|
20240725,164100,38115744230,5010,5010,5010,5010,0
|
|
20240725,164000,38115744230,5010,5010,5010,5010,0
|
|
20240725,163900,38115744230,5010,5010,5010,5010,0
|
|
20240725,163800,38115744230,5010,5010,5010,5010,0
|
|
20240725,163700,38115744230,5010,5010,5010,5010,0
|
|
20240725,163600,38115744230,5010,5010,5010,5010,0
|
|
20240725,163500,38115744230,5010,5010,5010,5010,0
|
|
20240725,163400,38115744230,5010,5010,5010,5010,0
|
|
20240725,163300,38115744230,5010,5010,5010,5010,0
|
|
20240725,163200,38115744230,5010,5010,5010,5010,0
|
|
20240725,163100,38115744230,5010,5010,5010,5010,0
|
|
20240725,163000,38115744230,5010,5010,5010,5010,0
|
|
20240725,162900,38115744230,5010,5010,5010,5010,0
|
|
20240725,162800,38115744230,5010,5010,5010,5010,0
|
|
20240725,162700,38115744230,5010,5010,5010,5010,0
|
|
20240725,162600,38115744230,5010,5010,5010,5010,0
|
|
20240725,162500,38115744230,5010,5010,5010,5010,0
|
|
20240725,162400,38115744230,5010,5010,5010,5010,0
|
|
20240725,162300,38115744230,5010,5010,5010,5010,0
|
|
20240725,162200,38115744230,5010,5010,5010,5010,0
|
|
20240725,162100,38115744230,5010,5010,5010,5010,0
|
|
20240725,162000,38115744230,5010,5010,5010,5010,0
|
|
20240725,161900,38115744230,5010,5010,5010,5010,0
|
|
20240725,161800,38115744230,5010,5010,5010,5010,0
|
|
20240725,161700,38115744230,5010,5010,5010,5010,0
|
|
20240725,161600,38115744230,5010,5010,5010,5010,0
|
|
20240725,161500,38115744230,5010,5010,5010,5010,0
|
|
20240725,161400,38115744230,5010,5010,5010,5010,0
|
|
20240725,161300,38115744230,5010,5010,5010,5010,0
|
|
20240725,161200,38115744230,5010,5010,5010,5010,136511
|
|
20240725,161100,38115744230,5010,5010,5010,5010,0
|
|
20240725,161000,38115744230,5010,5010,5010,5010,0
|
|
20240725,160900,38115744230,5010,5010,5010,5010,0
|
|
20240725,160800,38115744230,5010,5010,5010,5010,0
|
|
20240725,160700,38115744230,5010,5010,5010,5010,0
|
|
20240725,160600,38115744230,5010,5010,5010,5010,0
|
|
20240725,160500,38115744230,5010,5010,5010,5010,0
|
|
20240725,160400,38115744230,5010,5010,5010,5010,0
|
|
20240725,160300,38115744230,5010,5010,5010,5010,0
|
|
20240725,160200,38115744230,5010,5010,5010,5010,0
|
|
20240725,160100,38115744230,5010,5010,5010,5010,0
|
|
20240725,160000,38115744230,5010,5010,5010,5010,0
|
|
20240725,155900,38115744230,5010,5010,5010,5010,0
|
|
20240725,155800,38115744230,5010,5010,5010,5010,0
|
|
20240725,155700,38115744230,5010,5010,5010,5010,0
|
|
20240725,155600,38115744230,5010,5010,5010,5010,0
|
|
20240725,155500,38115744230,5010,5010,5010,5010,0
|
|
20240725,155400,38115744230,5010,5010,5010,5010,0
|
|
20240725,155300,38115744230,5010,5010,5010,5010,0
|
|
20240725,155200,38115744230,5010,5010,5010,5010,0
|
|
20240725,155100,38115744230,5010,5010,5010,5010,0
|
|
20240725,155000,38115744230,5010,5010,5010,5010,0
|
|
20240725,154900,38115744230,5010,5010,5010,5010,0
|
|
20240725,154800,38115744230,5010,5010,5010,5010,0
|
|
20240725,154700,38115744230,5010,5010,5010,5010,0
|
|
20240725,154600,38115744230,5010,5010,5010,5010,0
|
|
20240725,154500,38115744230,5010,5010,5010,5010,0
|
|
20240725,154400,38115744230,5010,5010,5010,5010,0
|
|
20240725,154300,38115744230,5010,5010,5010,5010,0
|
|
20240725,154200,38115744230,5010,5010,5010,5010,136511
|
|
20240725,154100,38115744230,5010,5010,5010,5010,0
|
|
20240725,154000,38115744230,5010,5010,5010,5010,0
|
|
20240725,153900,38115744230,5010,5010,5010,5010,0
|
|
20240725,153800,38115744230,5010,5010,5010,5010,0
|
|
20240725,153700,38115744230,5010,5010,5010,5010,0
|
|
20240725,153600,38115744230,5010,5010,5010,5010,0
|
|
20240725,153500,38115744230,5010,5010,5010,5010,0
|
|
20240725,153400,38115744230,5010,5010,5010,5010,0
|
|
20240725,153300,38115744230,5010,5010,5010,5010,0
|
|
20240725,153200,38115744230,5010,5010,5010,5010,0
|
|
20240725,153100,38115744230,5010,5010,5010,5010,0
|
|
20240725,153000,38115744230,5010,5010,5010,5010,136511
|
|
20240725,152900,37431824120,5020,5020,5020,5020,0
|
|
20240725,152800,37431824120,5020,5020,5020,5020,0
|
|
20240725,152700,37431824120,5020,5020,5020,5020,0
|
|
20240725,152600,37431824120,5020,5020,5020,5020,0
|
|
20240725,152500,37431824120,5020,5020,5020,5020,0
|
|
20240725,152400,37431824120,5020,5020,5020,5020,0
|
|
20240725,152300,37431824120,5020,5020,5020,5020,0
|
|
20240725,152200,37431824120,5020,5020,5020,5020,0
|
|
20240725,152100,37431824120,5020,5020,5020,5020,0
|
|
20240725,152000,37431824120,5020,5020,5020,5020,0
|
|
20240725,151900,37431824120,5020,5010,5030,5010,23382
|
|
20240725,151800,37314552750,5020,5020,5030,5010,12554
|
|
20240725,151700,37251520670,5010,5020,5020,5010,7964
|
|
20240725,151600,37211603150,5030,5020,5030,5010,21753
|
|
20240725,151500,37102394980,5020,5020,5020,5010,11827
|
|
20240725,151400,37043105100,5010,5020,5030,5010,12677
|
|
20240725,151300,36979459810,5020,5020,5030,5010,14716
|
|
20240725,151200,36905613170,5020,5030,5030,5020,13556
|
|
20240725,151100,36837486220,5040,5020,5040,5010,24634
|
|
20240725,151000,36713649220,5020,5020,5020,5010,11368
|
|
20240725,150900,36656630980,5020,5010,5020,5010,8893
|
|
20240725,150800,36612035060,5010,5010,5020,5010,5109
|
|
20240725,150700,36586427980,5010,5010,5020,5010,8200
|
|
20240725,150600,36545283900,5020,5010,5020,5010,3594
|
|
20240725,150500,36527269970,5020,5000,5020,5000,10863
|
|
20240725,150400,36472832470,5000,5010,5010,5000,5303
|
|
20240725,150300,36446285410,5000,5010,5020,5000,11191
|
|
20240725,150200,36390218530,5020,5020,5020,5010,1673
|
|
20240725,150100,36381824590,5020,5010,5020,5010,2057
|
|
20240725,150000,36371510680,5010,5010,5020,5010,3720
|
|
20240725,145900,36352870450,5010,5010,5010,5000,2853
|
|
20240725,145800,36338585150,5010,5010,5010,5000,5960
|
|
20240725,145700,36308728610,5010,5010,5020,5000,10836
|
|
20240725,145600,36254433770,5010,5020,5020,5010,4122
|
|
20240725,145500,36233772650,5020,5030,5030,5010,11418
|
|
20240725,145400,36176447420,5030,5020,5030,5010,7666
|
|
20240725,145300,36137954540,5020,5020,5030,5020,5298
|
|
20240725,145200,36111349920,5020,5020,5030,5010,6486
|
|
20240725,145100,36078784150,5020,5020,5020,5010,4188
|
|
20240725,145000,36057790250,5020,5010,5020,5010,1070
|
|
20240725,144900,36052426670,5010,5010,5020,5010,11141
|
|
20240725,144800,35996507970,5010,5020,5020,5010,6430
|
|
20240725,144700,35964288380,5010,5010,5020,5010,1981
|
|
20240725,144600,35954363170,5010,5020,5020,5000,3704
|
|
20240725,144500,35935808740,5010,5010,5020,5010,4108
|
|
20240725,144400,35915213990,5010,5010,5020,5010,5687
|
|
20240725,144300,35886709950,5010,5010,5020,5010,1673
|
|
20240725,144200,35878327970,5010,5000,5020,5000,9421
|
|
20240725,144100,35831145280,5000,5010,5010,5000,952
|
|
20240725,144000,35826382070,5000,5020,5020,5000,5959
|
|
20240725,143900,35796532530,5020,5020,5020,5010,217
|
|
20240725,143800,35795444290,5020,5020,5020,5010,7579
|
|
20240725,143700,35757452510,5010,5010,5020,5010,6888
|
|
20240725,143600,35722894940,5010,5030,5030,5010,9444
|
|
20240725,143500,35675518110,5030,5020,5030,5010,14416
|
|
20240725,143400,35603106020,5020,5010,5020,5000,9202
|
|
20240725,143300,35556930790,5010,5010,5010,5000,6224
|
|
20240725,143200,35525749190,5010,5010,5010,5000,5092
|
|
20240725,143100,35500250380,5010,5010,5010,5000,1701
|
|
20240725,143000,35491736690,5010,5000,5010,5000,2651
|
|
20240725,142900,35478472300,5000,5010,5010,5000,2210
|
|
20240725,142800,35467405760,5010,5010,5010,5010,3210
|
|
20240725,142700,35451323660,5010,5020,5020,5010,5628
|
|
20240725,142600,35423102810,5020,5010,5020,5010,15455
|
|
20240725,142500,35345604970,5010,5010,5010,5000,5732
|
|
20240725,142400,35316888430,5000,5000,5000,4995,5180
|
|
20240725,142300,35290989930,5000,5000,5000,4995,766
|
|
20240725,142200,35287163430,5000,4995,5000,4990,971
|
|
20240725,142100,35282314495,4995,4990,4995,4990,4270
|
|
20240725,142000,35260987190,4990,4990,4995,4990,1359
|
|
20240725,141900,35254205275,4990,4990,4995,4990,2751
|
|
20240725,141800,35240476785,4990,4995,4995,4990,2409
|
|
20240725,141700,35228455810,4995,4995,4995,4990,1273
|
|
20240725,141600,35222102855,4995,4995,4995,4995,3555
|
|
20240725,141500,35204345630,4995,5000,5000,4995,305
|
|
20240725,141400,35202822140,5000,4990,5000,4990,1631
|
|
20240725,141300,35194668375,4990,4995,4995,4990,628
|
|
20240725,141200,35191533950,4990,4990,4990,4990,2260
|
|
20240725,141100,35180256550,4990,5000,5000,4985,11275
|
|
20240725,141000,35124006960,5000,5000,5000,4995,18
|
|
20240725,140900,35123917015,4995,4995,4995,4995,2846
|
|
20240725,140800,35109701245,4995,5010,5010,4995,1389
|
|
20240725,140700,35102753265,4995,5000,5010,4995,3124
|
|
20240725,140600,35087132470,5000,4995,5000,4990,6051
|
|
20240725,140500,35056908745,4995,4995,4995,4995,643
|
|
20240725,140400,35053696960,4995,5000,5000,4990,1045
|
|
20240725,140300,35048474890,5000,4990,5000,4990,1290
|
|
20240725,140200,35042027100,4990,4995,4995,4990,1277
|
|
20240725,140100,35035652980,4995,5000,5010,4995,7583
|
|
20240725,140000,34997749490,5000,5000,5010,4995,2493
|
|
20240725,135900,34985284490,5000,5000,5010,5000,1785
|
|
20240725,135800,34976359480,5000,5000,5010,5000,2081
|
|
20240725,135700,34965954460,5010,4995,5010,4995,1567
|
|
20240725,135600,34958119670,5000,5000,5010,5000,5881
|
|
20240725,135500,34928700030,5000,5010,5010,5000,1488
|
|
20240725,135400,34921259980,5000,5010,5010,5000,1374
|
|
20240725,135300,34914378740,5010,5010,5010,5000,2739
|
|
20240725,135200,34900683550,5010,5010,5010,5000,1841
|
|
20240725,135100,34891477320,5010,5010,5010,5010,403
|
|
20240725,135000,34889458290,5010,5010,5010,5000,2653
|
|
20240725,134900,34876168690,5010,5010,5010,5000,2171
|
|
20240725,134800,34865300830,5010,5000,5010,5000,5713
|
|
20240725,134700,34836718790,5000,5000,5010,4995,2358
|
|
20240725,134600,34824927610,4995,4990,5000,4990,1895
|
|
20240725,134500,34815462550,4990,4990,4995,4990,2711
|
|
20240725,134400,34801923560,4990,4995,4995,4990,937
|
|
20240725,134300,34797245725,4990,4980,4990,4975,2028
|
|
20240725,134200,34787139105,4980,4980,4980,4975,4508
|
|
20240725,134100,34764692545,4980,4980,4985,4975,4063
|
|
20240725,134000,34744461435,4985,4985,4985,4980,674
|
|
20240725,133900,34741103370,4985,4985,4985,4985,741
|
|
20240725,133800,34737409485,4985,4990,4990,4980,681
|
|
20240725,133700,34734015095,4990,4985,4995,4985,1587
|
|
20240725,133600,34726103660,4985,4990,4990,4985,401
|
|
20240725,133500,34724102700,4990,4985,4995,4985,7793
|
|
20240725,133400,34685254065,4980,4975,4980,4970,21252
|
|
20240725,133300,34579596380,4975,4980,4985,4975,18361
|
|
20240725,133200,34488212845,4985,4990,4990,4980,17060
|
|
20240725,133100,34403216895,4990,4995,4995,4985,12413
|
|
20240725,133000,34341292380,4990,4990,4995,4990,5433
|
|
20240725,132900,34314181695,4995,5000,5000,4990,4898
|
|
20240725,132800,34289715565,4995,5000,5010,4995,1790
|
|
20240725,132700,34280772000,5000,4995,5010,4990,5101
|
|
20240725,132600,34255285790,4995,4995,5000,4995,568
|
|
20240725,132500,34252448545,4995,4995,5000,4995,649
|
|
20240725,132400,34249206395,4995,4990,5000,4985,4056
|
|
20240725,132300,34228962195,4990,4990,4995,4990,2115
|
|
20240725,132200,34218407845,4990,5000,5000,4985,5517
|
|
20240725,132100,34190881815,4990,4995,5000,4990,527
|
|
20240725,132000,34188251080,4990,4995,4995,4990,6758
|
|
20240725,131900,34154522420,5000,4995,5000,4995,827
|
|
20240725,131800,34150391465,5000,5000,5000,4995,6226
|
|
20240725,131700,34119283190,5010,5000,5010,5000,1095
|
|
20240725,131600,34113807700,5000,5000,5010,5000,155
|
|
20240725,131500,34113032600,5000,5010,5010,5000,7384
|
|
20240725,131400,34076112000,5010,5020,5020,5000,2120
|
|
20240725,131300,34065510800,5010,5000,5020,5000,2890
|
|
20240725,131200,34051032140,5000,5000,5010,5000,653
|
|
20240725,131100,34047763520,5000,5010,5010,5000,1066
|
|
20240725,131000,34042431500,5000,5000,5010,4995,4436
|
|
20240725,130900,34020252720,5000,5000,5010,5000,453
|
|
20240725,130800,34017987700,5000,5010,5010,5000,4833
|
|
20240725,130700,33993822670,5010,5000,5010,5000,5431
|
|
20240725,130600,33966634600,5010,5000,5010,5000,10371
|
|
20240725,130500,33914774580,5000,5010,5010,5000,752
|
|
20240725,130400,33911013560,5010,5000,5010,5000,3185
|
|
20240725,130300,33895088360,5000,5000,5010,5000,4076
|
|
20240725,130200,33874702010,5000,5010,5020,5000,4545
|
|
20240725,130100,33851959570,5020,5010,5020,5010,19
|
|
20240725,130000,33851864280,5020,5020,5020,5010,5318
|
|
20240725,125900,33825212380,5020,5020,5020,5010,530
|
|
20240725,125800,33822554500,5020,5020,5020,5010,1133
|
|
20240725,125700,33816877370,5010,5010,5020,5010,1311
|
|
20240725,125600,33810306590,5010,5010,5010,5000,4112
|
|
20240725,125500,33789745960,5000,5000,5010,5000,599
|
|
20240725,125400,33786748720,5010,5020,5020,5000,2147
|
|
20240725,125300,33775992400,5010,5010,5020,5010,326
|
|
20240725,125200,33774357330,5010,5010,5010,5010,4525
|
|
20240725,125100,33751687080,5010,5000,5010,5000,2901
|
|
20240725,125000,33737153080,5010,5010,5020,5010,1133
|
|
20240725,124900,33731475440,5010,5010,5010,5000,730
|
|
20240725,124800,33727819980,5000,5000,5020,5000,3700
|
|
20240725,124700,33709295620,5000,5010,5010,5000,539
|
|
20240725,124600,33706597000,5010,5000,5010,5000,437
|
|
20240725,124500,33704410850,5000,5000,5010,5000,3481
|
|
20240725,124400,33687005830,5000,5000,5010,5000,1957
|
|
20240725,124300,33677218940,5000,5010,5010,5000,1907
|
|
20240725,124200,33667678900,5010,5010,5020,5010,4413
|
|
20240725,124100,33645565620,5020,5010,5020,5010,1981
|
|
20240725,124000,33635634800,5020,5010,5020,5010,866
|
|
20240725,123900,33631295030,5020,5010,5020,5010,1202
|
|
20240725,123800,33625268990,5010,5010,5020,5010,2697
|
|
20240725,123700,33611755000,5020,5010,5020,5010,1779
|
|
20240725,123600,33602841120,5000,5010,5010,5000,905
|
|
20240725,123500,33598309590,5000,5010,5020,5000,4403
|
|
20240725,123400,33576271090,5010,5010,5010,5000,12035
|
|
20240725,123300,33515982260,5000,5010,5010,5000,1150
|
|
20240725,123200,33510225170,5010,4985,5010,4985,3644
|
|
20240725,123100,33492023310,4985,4980,4985,4980,1207
|
|
20240725,123000,33486011055,4980,4980,4990,4975,2637
|
|
20240725,122900,33472885775,4975,4980,4980,4975,5114
|
|
20240725,122800,33447435355,4980,4985,5000,4980,7523
|
|
20240725,122700,33409914070,4990,4985,4990,4985,2175
|
|
20240725,122600,33399062755,4985,4980,4985,4975,20384
|
|
20240725,122500,33297600830,4980,4980,4985,4980,8576
|
|
20240725,122400,33254870730,4980,4985,4985,4980,3141
|
|
20240725,122300,33239223910,4980,4985,4985,4980,5875
|
|
20240725,122200,33209938480,4985,4985,4985,4980,2404
|
|
20240725,122100,33197961645,4985,4985,4985,4980,3119
|
|
20240725,122000,33182427490,4985,4975,4985,4975,5471
|
|
20240725,121900,33155190145,4975,4980,4985,4975,6231
|
|
20240725,121800,33124161010,4980,4985,4990,4980,9772
|
|
20240725,121700,33075472500,4990,4995,4995,4985,8094
|
|
20240725,121600,33035099430,4990,4990,4995,4990,6440
|
|
20240725,121500,33002960305,4995,4995,4995,4990,4061
|
|
20240725,121400,32982680185,4995,5000,5000,4995,3128
|
|
20240725,121300,32967050550,5000,5000,5010,5000,3079
|
|
20240725,121200,32951654550,5010,5000,5010,5000,6518
|
|
20240725,121100,32919064400,5000,5020,5020,5000,9572
|
|
20240725,121000,32871198820,5010,5010,5020,5010,1524
|
|
20240725,120900,32863563550,5030,5010,5030,5000,3011
|
|
20240725,120800,32848478420,5030,5010,5030,5010,221
|
|
20240725,120700,32847368400,5010,5020,5020,5010,306
|
|
20240725,120600,32845835330,5010,5030,5030,5010,2287
|
|
20240725,120500,32834356380,5030,5030,5030,5020,222
|
|
20240725,120400,32833241490,5030,5020,5030,5020,1300
|
|
20240725,120300,32826715480,5020,5010,5020,5010,2223
|
|
20240725,120200,32815566700,5010,5020,5020,5010,1813
|
|
20240725,120100,32806483170,5010,5030,5030,5010,1431
|
|
20240725,120000,32799297010,5020,5020,5020,5020,1337
|
|
20240725,115900,32792585270,5030,5030,5030,5020,2562
|
|
20240725,115800,32779721980,5020,5020,5030,5020,936
|
|
20240725,115700,32775023000,5020,5020,5030,5020,1006
|
|
20240725,115600,32769972800,5030,5010,5030,5000,2737
|
|
20240725,115500,32756258030,5030,5010,5030,5000,2425
|
|
20240725,115400,32744130070,5030,5020,5030,5000,4248
|
|
20240725,115300,32722837410,5020,5030,5030,5020,1245
|
|
20240725,115200,32716586730,5030,5030,5040,5030,2314
|
|
20240725,115100,32704946090,5030,5040,5040,5030,1534
|
|
20240725,115000,32697224600,5030,5010,5040,5010,2536
|
|
20240725,114900,32684469400,5030,5010,5030,5010,2772
|
|
20240725,114800,32670549690,5020,5020,5020,5010,1920
|
|
20240725,114700,32660911780,5010,5020,5030,5010,6610
|
|
20240725,114600,32627720180,5030,5030,5030,5010,4420
|
|
20240725,114500,32605504340,5020,5020,5030,5000,5781
|
|
20240725,114400,32576537770,5020,5030,5030,5010,135
|
|
20240725,114300,32575859300,5010,5000,5020,5000,2899
|
|
20240725,114200,32561325380,5010,5010,5020,5010,5249
|
|
20240725,114100,32535015880,5030,5020,5030,5010,575
|
|
20240725,114000,32532129800,5010,5020,5020,5010,2494
|
|
20240725,113900,32519629080,5020,5040,5040,5020,6283
|
|
20240725,113800,32488076790,5040,5040,5040,5030,424
|
|
20240725,113700,32485940030,5040,5040,5050,5030,3800
|
|
20240725,113600,32466789000,5030,5050,5050,5030,1827
|
|
20240725,113500,32457585220,5040,5040,5050,5040,687
|
|
20240725,113400,32454122560,5030,5030,5030,5020,175
|
|
20240725,113300,32453242320,5030,5030,5040,5030,264
|
|
20240725,113200,32451913880,5040,5050,5050,5020,3055
|
|
20240725,113100,32436553070,5060,5010,5060,5010,6216
|
|
20240725,113000,32405189200,5010,5010,5020,5000,1628
|
|
20240725,112900,32397027100,5000,5010,5010,5000,3838
|
|
20240725,112800,32377825310,5000,5010,5010,5000,1290
|
|
20240725,112700,32371363630,5030,5010,5030,5010,2274
|
|
20240725,112600,32359953100,5010,5010,5010,5000,3666
|
|
20240725,112500,32341593130,5010,5010,5010,5000,2557
|
|
20240725,112400,32328805150,5010,5010,5020,5010,3420
|
|
20240725,112300,32311670880,5010,5010,5020,5010,1493
|
|
20240725,112200,32304188930,5010,5010,5020,5010,3393
|
|
20240725,112100,32287189110,5010,5020,5030,5010,2317
|
|
20240725,112000,32275551240,5020,5010,5020,5000,1367
|
|
20240725,111900,32268700860,5010,5010,5020,5010,6214
|
|
20240725,111800,32237568510,5010,5030,5030,5010,1299
|
|
20240725,111700,32231058120,5030,5010,5030,5000,11928
|
|
20240725,111600,32171400030,5010,5030,5040,5010,10863
|
|
20240725,111500,32116947950,5050,5050,5050,5020,306
|
|
20240725,111400,32115402740,5060,5040,5070,5020,6999
|
|
20240725,111300,32080171880,5040,5040,5040,5030,1768
|
|
20240725,111200,32071265100,5040,5030,5040,5030,764
|
|
20240725,111100,32067421200,5030,5040,5050,5030,3243
|
|
20240725,111000,32051108240,5030,5040,5050,5030,3865
|
|
20240725,110900,32031627440,5050,5060,5060,5040,3126
|
|
20240725,110800,32015831080,5060,5070,5070,5060,789
|
|
20240725,110700,32011835530,5070,5070,5070,5060,2481
|
|
20240725,110600,31999264290,5060,5070,5070,5060,5218
|
|
20240725,110500,31972809330,5070,5050,5070,5040,3604
|
|
20240725,110400,31954587140,5050,5040,5050,5030,1821
|
|
20240725,110300,31945417580,5050,5060,5060,5040,6951
|
|
20240725,110200,31910322030,5050,5040,5070,5040,9439
|
|
20240725,110100,31862585440,5050,5020,5050,5010,6444
|
|
20240725,110000,31830203580,5030,5020,5030,5020,1782
|
|
20240725,105900,31821254670,5020,5020,5030,5020,1987
|
|
20240725,105800,31811275340,5020,5030,5030,5010,1207
|
|
20240725,105700,31805214190,5010,5020,5020,5000,6072
|
|
20240725,105600,31774817790,5020,5030,5030,5000,8187
|
|
20240725,105500,31733773690,5030,5020,5030,5020,1260
|
|
20240725,105400,31727442850,5020,5050,5050,5020,2910
|
|
20240725,105300,31712786240,5040,5040,5050,5030,4907
|
|
20240725,105200,31688080360,5040,5040,5050,5040,2263
|
|
20240725,105100,31676664660,5050,5030,5050,5030,2725
|
|
20240725,105000,31662935330,5030,5030,5040,5030,7233
|
|
20240725,104900,31626551470,5030,5040,5040,5030,7027
|
|
20240725,104800,31591204330,5030,5040,5050,5030,4721
|
|
20240725,104700,31567419640,5040,5070,5070,5040,24957
|
|
20240725,104600,31441296080,5060,5080,5080,5060,19491
|
|
20240725,104500,31342415810,5080,5040,5090,5040,28452
|
|
20240725,104400,31198193980,5050,5020,5050,5020,19785
|
|
20240725,104300,31098625610,5030,5000,5030,5000,7602
|
|
20240725,104200,31060501130,5010,5010,5010,4995,6365
|
|
20240725,104100,31028676345,5010,5010,5020,5000,1189
|
|
20240725,104000,31022724485,5010,5020,5020,5000,13441
|
|
20240725,103900,30955485815,5010,5010,5020,5010,1621
|
|
20240725,103800,30947362535,5010,5010,5030,5010,1508
|
|
20240725,103700,30939804095,5030,5030,5030,5000,2906
|
|
20240725,103600,30925228505,5020,5000,5020,5000,2963
|
|
20240725,103500,30910361655,5010,5000,5020,5000,3656
|
|
20240725,103400,30892060675,5000,4995,5010,4995,4738
|
|
20240725,103300,30868349350,4995,5000,5010,4995,5083
|
|
20240725,103200,30842944245,5000,5000,5010,4995,5380
|
|
20240725,103100,30816044000,5000,5000,5010,4995,6184
|
|
20240725,103000,30785129970,5000,5000,5010,5000,8206
|
|
20240725,102900,30744091350,5010,5010,5010,5000,2915
|
|
20240725,102800,30729496410,5010,5030,5030,5010,7324
|
|
20240725,102700,30692746090,5030,5040,5050,5030,7587
|
|
20240725,102600,30654546930,5040,5040,5050,5030,10381
|
|
20240725,102500,30602231730,5040,5030,5040,5030,4499
|
|
20240725,102400,30579569640,5030,5030,5040,5020,4384
|
|
20240725,102300,30557508950,5030,5020,5030,5020,3993
|
|
20240725,102200,30537448260,5020,5000,5020,4995,6877
|
|
20240725,102100,30503002990,5000,5010,5020,4995,18253
|
|
20240725,102000,30411713495,5020,5010,5020,5000,12768
|
|
20240725,101900,30347849415,5010,5030,5030,5000,21266
|
|
20240725,101800,30241294765,5030,5030,5040,5020,4009
|
|
20240725,101700,30221132135,5030,5030,5040,5020,3065
|
|
20240725,101600,30205711215,5030,5040,5040,5020,2899
|
|
20240725,101500,30191131455,5040,5030,5040,5020,2460
|
|
20240725,101400,30178757265,5020,5020,5030,5010,6906
|
|
20240725,101300,30144086755,5020,5030,5030,5010,11726
|
|
20240725,101200,30085265835,5020,5030,5040,5020,9146
|
|
20240725,101100,30039326135,5030,5050,5050,5020,14516
|
|
20240725,101000,29966218975,5040,5030,5050,5030,13383
|
|
20240725,100900,29898753865,5030,5030,5040,5030,6826
|
|
20240725,100800,29864400785,5030,5030,5040,5020,6764
|
|
20240725,100700,29830369795,5020,5050,5050,5010,22131
|
|
20240725,100600,29718983635,5050,5010,5050,5010,32230
|
|
20240725,100500,29556908755,5010,4990,5020,4980,28455
|
|
20240725,100400,29414549295,4980,4960,4995,4960,25475
|
|
20240725,100300,29287816375,4960,4985,4990,4960,67535
|
|
20240725,100200,28952305040,4985,4985,4990,4980,29972
|
|
20240725,100100,28802911555,4985,5020,5020,4980,36835
|
|
20240725,100000,28618771745,5020,4985,5030,4970,85553
|
|
20240725,095900,28192021010,4980,5050,5060,4970,106949
|
|
20240725,095800,27656708065,5060,5070,5070,5050,16848
|
|
20240725,095700,27571490925,5060,5050,5080,5050,22718
|
|
20240725,095600,27456518355,5050,5120,5130,5040,111424
|
|
20240725,095500,26891118465,5120,5140,5140,5120,19071
|
|
20240725,095400,26793411035,5140,5120,5150,5120,17956
|
|
20240725,095300,26701318995,5120,5170,5170,5120,32025
|
|
20240725,095200,26536649725,5160,5170,5180,5150,52279
|
|
20240725,095100,26266789455,5160,5130,5170,5120,24177
|
|
20240725,095000,26142404885,5120,5110,5140,5100,36247
|
|
20240725,094900,25956633845,5100,5150,5150,5070,78093
|
|
20240725,094800,25558034705,5140,5170,5180,5090,131505
|
|
20240725,094700,24883052435,5170,5200,5240,5170,73412
|
|
20240725,094600,24501120835,5200,5260,5270,5200,115674
|
|
20240725,094500,23895773525,5260,5310,5310,5260,45351
|
|
20240725,094400,23656308185,5310,5260,5310,5250,59420
|
|
20240725,094300,23342816465,5260,5330,5340,5250,69824
|
|
20240725,094200,22973461315,5330,5350,5350,5310,87805
|
|
20240725,094100,22504879065,5350,5250,5350,5240,96328
|
|
20240725,094000,21993716855,5250,5290,5310,5240,130679
|
|
20240725,093900,21304552215,5290,5360,5370,5260,218459
|
|
20240725,093800,20145194425,5370,5370,5380,5330,233991
|
|
20240725,093700,18891122575,5370,5320,5380,5280,347319
|
|
20240725,093600,17038106975,5320,5280,5330,5250,198120
|
|
20240725,093500,15991588355,5280,5240,5320,5220,254211
|
|
20240725,093400,14650925015,5240,5260,5300,5220,321805
|
|
20240725,093300,12956531145,5250,5180,5270,5160,378123
|
|
20240725,093200,10979994525,5180,5120,5180,5110,118224
|
|
20240725,093100,10370651455,5120,5110,5120,5100,15047
|
|
20240725,093000,10293650235,5110,5100,5110,5090,13976
|
|
20240725,092900,10222408715,5100,5100,5130,5090,23914
|
|
20240725,092800,10100297645,5090,5070,5090,5060,12080
|
|
20240725,092700,10038955555,5060,5050,5100,5040,23844
|
|
20240725,092600,9917921625,5050,5050,5050,5010,29886
|
|
20240725,092500,9767441765,5040,5060,5080,5040,14315
|
|
20240725,092400,9695151615,5060,5110,5110,5010,78066
|
|
20240725,092300,9299834985,5100,5140,5150,5100,40531
|
|
20240725,092200,9092416935,5130,5160,5160,5120,27842
|
|
20240725,092100,8949510655,5150,5140,5160,5120,30872
|
|
20240725,092000,8790971075,5130,5160,5170,5120,58373
|
|
20240725,091900,8491050035,5170,5170,5180,5160,52951
|
|
20240725,091800,8217405845,5180,5170,5200,5130,109451
|
|
20240725,091700,7650500355,5170,5120,5180,5110,50540
|
|
20240725,091600,7390311265,5120,5140,5150,5090,75887
|
|
20240725,091500,7001946275,5150,5100,5190,5050,306800
|
|
20240725,091400,5420105885,5100,4990,5120,4985,110339
|
|
20240725,091300,4861893535,4995,5010,5020,4990,17667
|
|
20240725,091200,4773539070,5010,5030,5040,5010,11180
|
|
20240725,091100,4717371350,5030,5030,5040,5000,17376
|
|
20240725,091000,4630084670,5010,5010,5020,4975,33729
|
|
20240725,090900,4461576985,5010,5060,5060,5010,24131
|
|
20240725,090800,4340184415,5070,5060,5080,5030,21917
|
|
20240725,090700,4229319195,5070,5030,5080,4965,90866
|
|
20240725,090600,3773887605,5040,5080,5100,5030,63698
|
|
20240725,090500,3451052895,5080,5120,5130,5070,121191
|
|
20240725,090400,2832271225,5110,5070,5120,5070,150599
|
|
20240725,090300,2064132065,5080,5020,5090,5010,151088
|
|
20240725,090200,1299000355,5010,5000,5030,4985,38181
|
|
20240725,090100,1107794625,5000,4950,5030,4950,96530
|
|
20240725,090000,626056435,4950,4960,4975,4950,120020
|