676 lines
32 KiB
CSV
676 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240725,201300,1121485720,5920,5920,5920,5920,2201
|
|
20240725,201200,1121485720,5920,5920,5920,5920,0
|
|
20240725,201100,1121485720,5920,5920,5920,5920,0
|
|
20240725,201000,1121485720,5920,5920,5920,5920,0
|
|
20240725,200900,1121485720,5920,5920,5920,5920,0
|
|
20240725,200800,1121485720,5920,5920,5920,5920,0
|
|
20240725,200700,1121485720,5920,5920,5920,5920,0
|
|
20240725,200600,1121485720,5920,5920,5920,5920,0
|
|
20240725,200500,1121485720,5920,5920,5920,5920,0
|
|
20240725,200400,1121485720,5920,5920,5920,5920,0
|
|
20240725,200300,1121485720,5920,5920,5920,5920,0
|
|
20240725,200200,1121485720,5920,5920,5920,5920,0
|
|
20240725,200100,1121485720,5920,5920,5920,5920,0
|
|
20240725,200000,1121485720,5920,5920,5920,5920,0
|
|
20240725,195900,1121485720,5920,5920,5920,5920,0
|
|
20240725,195800,1121485720,5920,5920,5920,5920,0
|
|
20240725,195700,1121485720,5920,5920,5920,5920,0
|
|
20240725,195600,1121485720,5920,5920,5920,5920,0
|
|
20240725,195500,1121485720,5920,5920,5920,5920,0
|
|
20240725,195400,1121485720,5920,5920,5920,5920,0
|
|
20240725,195300,1121485720,5920,5920,5920,5920,0
|
|
20240725,195200,1121485720,5920,5920,5920,5920,0
|
|
20240725,195100,1121485720,5920,5920,5920,5920,0
|
|
20240725,195000,1121485720,5920,5920,5920,5920,0
|
|
20240725,194900,1121485720,5920,5920,5920,5920,0
|
|
20240725,194800,1121485720,5920,5920,5920,5920,0
|
|
20240725,194700,1121485720,5920,5920,5920,5920,0
|
|
20240725,194600,1121485720,5920,5920,5920,5920,0
|
|
20240725,194500,1121485720,5920,5920,5920,5920,0
|
|
20240725,194400,1121485720,5920,5920,5920,5920,0
|
|
20240725,194300,1121485720,5920,5920,5920,5920,2201
|
|
20240725,194200,1121485720,5920,5920,5920,5920,0
|
|
20240725,194100,1121485720,5920,5920,5920,5920,0
|
|
20240725,194000,1121485720,5920,5920,5920,5920,0
|
|
20240725,193900,1121485720,5920,5920,5920,5920,0
|
|
20240725,193800,1121485720,5920,5920,5920,5920,0
|
|
20240725,193700,1121485720,5920,5920,5920,5920,0
|
|
20240725,193600,1121485720,5920,5920,5920,5920,0
|
|
20240725,193500,1121485720,5920,5920,5920,5920,0
|
|
20240725,193400,1121485720,5920,5920,5920,5920,0
|
|
20240725,193300,1121485720,5920,5920,5920,5920,0
|
|
20240725,193200,1121485720,5920,5920,5920,5920,0
|
|
20240725,193100,1121485720,5920,5920,5920,5920,0
|
|
20240725,193000,1121485720,5920,5920,5920,5920,0
|
|
20240725,192900,1121485720,5920,5920,5920,5920,0
|
|
20240725,192800,1121485720,5920,5920,5920,5920,0
|
|
20240725,192700,1121485720,5920,5920,5920,5920,0
|
|
20240725,192600,1121485720,5920,5920,5920,5920,0
|
|
20240725,192500,1121485720,5920,5920,5920,5920,0
|
|
20240725,192400,1121485720,5920,5920,5920,5920,0
|
|
20240725,192300,1121485720,5920,5920,5920,5920,0
|
|
20240725,192200,1121485720,5920,5920,5920,5920,0
|
|
20240725,192100,1121485720,5920,5920,5920,5920,0
|
|
20240725,192000,1121485720,5920,5920,5920,5920,0
|
|
20240725,191900,1121485720,5920,5920,5920,5920,0
|
|
20240725,191800,1121485720,5920,5920,5920,5920,0
|
|
20240725,191700,1121485720,5920,5920,5920,5920,0
|
|
20240725,191600,1121485720,5920,5920,5920,5920,0
|
|
20240725,191500,1121485720,5920,5920,5920,5920,0
|
|
20240725,191400,1121485720,5920,5920,5920,5920,0
|
|
20240725,191300,1121485720,5920,5920,5920,5920,2201
|
|
20240725,191200,1121485720,5920,5920,5920,5920,0
|
|
20240725,191100,1121485720,5920,5920,5920,5920,0
|
|
20240725,191000,1121485720,5920,5920,5920,5920,0
|
|
20240725,190900,1121485720,5920,5920,5920,5920,0
|
|
20240725,190800,1121485720,5920,5920,5920,5920,0
|
|
20240725,190700,1121485720,5920,5920,5920,5920,0
|
|
20240725,190600,1121485720,5920,5920,5920,5920,0
|
|
20240725,190500,1121485720,5920,5920,5920,5920,0
|
|
20240725,190400,1121485720,5920,5920,5920,5920,0
|
|
20240725,190300,1121485720,5920,5920,5920,5920,0
|
|
20240725,190200,1121485720,5920,5920,5920,5920,0
|
|
20240725,190100,1121485720,5920,5920,5920,5920,0
|
|
20240725,190000,1121485720,5920,5920,5920,5920,0
|
|
20240725,185900,1121485720,5920,5920,5920,5920,0
|
|
20240725,185800,1121485720,5920,5920,5920,5920,0
|
|
20240725,185700,1121485720,5920,5920,5920,5920,0
|
|
20240725,185600,1121485720,5920,5920,5920,5920,0
|
|
20240725,185500,1121485720,5920,5920,5920,5920,0
|
|
20240725,185400,1121485720,5920,5920,5920,5920,0
|
|
20240725,185300,1121485720,5920,5920,5920,5920,0
|
|
20240725,185200,1121485720,5920,5920,5920,5920,0
|
|
20240725,185100,1121485720,5920,5920,5920,5920,0
|
|
20240725,185000,1121485720,5920,5920,5920,5920,0
|
|
20240725,184900,1121485720,5920,5920,5920,5920,0
|
|
20240725,184800,1121485720,5920,5920,5920,5920,0
|
|
20240725,184700,1121485720,5920,5920,5920,5920,0
|
|
20240725,184600,1121485720,5920,5920,5920,5920,0
|
|
20240725,184500,1121485720,5920,5920,5920,5920,0
|
|
20240725,184400,1121485720,5920,5920,5920,5920,0
|
|
20240725,184300,1121485720,5920,5920,5920,5920,2201
|
|
20240725,184200,1121485720,5920,5920,5920,5920,0
|
|
20240725,184100,1121485720,5920,5920,5920,5920,0
|
|
20240725,184000,1121485720,5920,5920,5920,5920,0
|
|
20240725,183900,1121485720,5920,5920,5920,5920,0
|
|
20240725,183800,1121485720,5920,5920,5920,5920,0
|
|
20240725,183700,1121485720,5920,5920,5920,5920,0
|
|
20240725,183600,1121485720,5920,5920,5920,5920,0
|
|
20240725,183500,1121485720,5920,5920,5920,5920,0
|
|
20240725,183400,1121485720,5920,5920,5920,5920,0
|
|
20240725,183300,1121485720,5920,5920,5920,5920,0
|
|
20240725,183200,1121485720,5920,5920,5920,5920,0
|
|
20240725,183100,1121485720,5920,5920,5920,5920,0
|
|
20240725,183000,1121485720,5920,5920,5920,5920,0
|
|
20240725,182900,1121485720,5920,5920,5920,5920,0
|
|
20240725,182800,1121485720,5920,5920,5920,5920,0
|
|
20240725,182700,1121485720,5920,5920,5920,5920,0
|
|
20240725,182600,1121485720,5920,5920,5920,5920,0
|
|
20240725,182500,1121485720,5920,5920,5920,5920,0
|
|
20240725,182400,1121485720,5920,5920,5920,5920,0
|
|
20240725,182300,1121485720,5920,5920,5920,5920,0
|
|
20240725,182200,1121485720,5920,5920,5920,5920,0
|
|
20240725,182100,1121485720,5920,5920,5920,5920,0
|
|
20240725,182000,1121485720,5920,5920,5920,5920,0
|
|
20240725,181900,1121485720,5920,5920,5920,5920,0
|
|
20240725,181800,1121485720,5920,5920,5920,5920,0
|
|
20240725,181700,1121485720,5920,5920,5920,5920,0
|
|
20240725,181600,1121485720,5920,5920,5920,5920,0
|
|
20240725,181500,1121485720,5920,5920,5920,5920,0
|
|
20240725,181400,1121485720,5920,5920,5920,5920,0
|
|
20240725,181300,1121485720,5920,5920,5920,5920,2201
|
|
20240725,181200,1121485720,5920,5920,5920,5920,0
|
|
20240725,181100,1121485720,5920,5920,5920,5920,0
|
|
20240725,181000,1121485720,5920,5920,5920,5920,0
|
|
20240725,180900,1121485720,5920,5920,5920,5920,0
|
|
20240725,180800,1121485720,5920,5920,5920,5920,0
|
|
20240725,180700,1121485720,5920,5920,5920,5920,0
|
|
20240725,180600,1121485720,5920,5920,5920,5920,0
|
|
20240725,180500,1121485720,5920,5920,5920,5920,0
|
|
20240725,180400,1121485720,5920,5920,5920,5920,0
|
|
20240725,180300,1121485720,5920,5920,5920,5920,0
|
|
20240725,180200,1121485720,5920,5920,5920,5920,0
|
|
20240725,180100,1121485720,5920,5920,5920,5920,0
|
|
20240725,180000,1121485720,5920,5920,5920,5920,0
|
|
20240725,175900,1121485720,5920,5920,5920,5920,0
|
|
20240725,175800,1121485720,5920,5920,5920,5920,0
|
|
20240725,175700,1121485720,5920,5920,5920,5920,0
|
|
20240725,175600,1121485720,5920,5920,5920,5920,0
|
|
20240725,175500,1121485720,5920,5920,5920,5920,0
|
|
20240725,175400,1121485720,5920,5920,5920,5920,0
|
|
20240725,175300,1121485720,5920,5920,5920,5920,0
|
|
20240725,175200,1121485720,5920,5920,5920,5920,0
|
|
20240725,175100,1121485720,5920,5920,5920,5920,0
|
|
20240725,175000,1121485720,5920,5920,5920,5920,0
|
|
20240725,174900,1121485720,5920,5920,5920,5920,0
|
|
20240725,174800,1121485720,5920,5920,5920,5920,0
|
|
20240725,174700,1121485720,5920,5920,5920,5920,0
|
|
20240725,174600,1121485720,5920,5920,5920,5920,0
|
|
20240725,174500,1121485720,5920,5920,5920,5920,0
|
|
20240725,174400,1121485720,5920,5920,5920,5920,0
|
|
20240725,174300,1121485720,5920,5920,5920,5920,2201
|
|
20240725,174200,1121485720,5920,5920,5920,5920,0
|
|
20240725,174100,1121485720,5920,5920,5920,5920,0
|
|
20240725,174000,1121485720,5920,5920,5920,5920,0
|
|
20240725,173900,1121485720,5920,5920,5920,5920,0
|
|
20240725,173800,1121485720,5920,5920,5920,5920,0
|
|
20240725,173700,1121485720,5920,5920,5920,5920,0
|
|
20240725,173600,1121485720,5920,5920,5920,5920,0
|
|
20240725,173500,1121485720,5920,5920,5920,5920,0
|
|
20240725,173400,1121485720,5920,5920,5920,5920,0
|
|
20240725,173300,1121485720,5920,5920,5920,5920,0
|
|
20240725,173200,1121485720,5920,5920,5920,5920,0
|
|
20240725,173100,1121485720,5920,5920,5920,5920,0
|
|
20240725,173000,1121485720,5920,5920,5920,5920,0
|
|
20240725,172900,1121485720,5920,5920,5920,5920,0
|
|
20240725,172800,1121485720,5920,5920,5920,5920,0
|
|
20240725,172700,1121485720,5920,5920,5920,5920,0
|
|
20240725,172600,1121485720,5920,5920,5920,5920,0
|
|
20240725,172500,1121485720,5920,5920,5920,5920,0
|
|
20240725,172400,1121485720,5920,5920,5920,5920,0
|
|
20240725,172300,1121485720,5920,5920,5920,5920,0
|
|
20240725,172200,1121485720,5920,5920,5920,5920,0
|
|
20240725,172100,1121485720,5920,5920,5920,5920,0
|
|
20240725,172000,1121485720,5920,5920,5920,5920,0
|
|
20240725,171900,1121485720,5920,5920,5920,5920,0
|
|
20240725,171800,1121485720,5920,5920,5920,5920,0
|
|
20240725,171700,1121485720,5920,5920,5920,5920,0
|
|
20240725,171600,1121485720,5920,5920,5920,5920,0
|
|
20240725,171500,1121485720,5920,5920,5920,5920,0
|
|
20240725,171400,1121485720,5920,5920,5920,5920,0
|
|
20240725,171300,1121485720,5920,5920,5920,5920,2201
|
|
20240725,171200,1121485720,5920,5920,5920,5920,0
|
|
20240725,171100,1121485720,5920,5920,5920,5920,0
|
|
20240725,171000,1121485720,5920,5920,5920,5920,0
|
|
20240725,170900,1121485720,5920,5920,5920,5920,0
|
|
20240725,170800,1121485720,5920,5920,5920,5920,0
|
|
20240725,170700,1121485720,5920,5920,5920,5920,0
|
|
20240725,170600,1121485720,5920,5920,5920,5920,0
|
|
20240725,170500,1121485720,5920,5920,5920,5920,0
|
|
20240725,170400,1121485720,5920,5920,5920,5920,0
|
|
20240725,170300,1121485720,5920,5920,5920,5920,0
|
|
20240725,170200,1121485720,5920,5920,5920,5920,0
|
|
20240725,170100,1121485720,5920,5920,5920,5920,0
|
|
20240725,170000,1121485720,5920,5920,5920,5920,0
|
|
20240725,165900,1121485720,5920,5920,5920,5920,0
|
|
20240725,165800,1121485720,5920,5920,5920,5920,0
|
|
20240725,165700,1121485720,5920,5920,5920,5920,0
|
|
20240725,165600,1121485720,5920,5920,5920,5920,0
|
|
20240725,165500,1121485720,5920,5920,5920,5920,0
|
|
20240725,165400,1121485720,5920,5920,5920,5920,0
|
|
20240725,165300,1121485720,5920,5920,5920,5920,0
|
|
20240725,165200,1121485720,5920,5920,5920,5920,0
|
|
20240725,165100,1121485720,5920,5920,5920,5920,0
|
|
20240725,165000,1121485720,5920,5920,5920,5920,0
|
|
20240725,164900,1121485720,5920,5920,5920,5920,0
|
|
20240725,164800,1121485720,5920,5920,5920,5920,0
|
|
20240725,164700,1121485720,5920,5920,5920,5920,0
|
|
20240725,164600,1121485720,5920,5920,5920,5920,0
|
|
20240725,164500,1121485720,5920,5920,5920,5920,0
|
|
20240725,164400,1121485720,5920,5920,5920,5920,0
|
|
20240725,164300,1121485720,5920,5920,5920,5920,2201
|
|
20240725,164200,1121485720,5920,5920,5920,5920,0
|
|
20240725,164100,1121485720,5920,5920,5920,5920,0
|
|
20240725,164000,1121485720,5920,5920,5920,5920,0
|
|
20240725,163900,1121485720,5920,5920,5920,5920,0
|
|
20240725,163800,1121485720,5920,5920,5920,5920,0
|
|
20240725,163700,1121485720,5920,5920,5920,5920,0
|
|
20240725,163600,1121485720,5920,5920,5920,5920,0
|
|
20240725,163500,1121485720,5920,5920,5920,5920,0
|
|
20240725,163400,1121485720,5920,5920,5920,5920,0
|
|
20240725,163300,1121485720,5920,5920,5920,5920,0
|
|
20240725,163200,1121485720,5920,5920,5920,5920,0
|
|
20240725,163100,1121485720,5920,5920,5920,5920,0
|
|
20240725,163000,1121485720,5920,5920,5920,5920,0
|
|
20240725,162900,1121485720,5920,5920,5920,5920,0
|
|
20240725,162800,1121485720,5920,5920,5920,5920,0
|
|
20240725,162700,1121485720,5920,5920,5920,5920,0
|
|
20240725,162600,1121485720,5920,5920,5920,5920,0
|
|
20240725,162500,1121485720,5920,5920,5920,5920,0
|
|
20240725,162400,1121485720,5920,5920,5920,5920,0
|
|
20240725,162300,1121485720,5920,5920,5920,5920,0
|
|
20240725,162200,1121485720,5920,5920,5920,5920,0
|
|
20240725,162100,1121485720,5920,5920,5920,5920,0
|
|
20240725,162000,1121485720,5920,5920,5920,5920,0
|
|
20240725,161900,1121485720,5920,5920,5920,5920,0
|
|
20240725,161800,1121485720,5920,5920,5920,5920,0
|
|
20240725,161700,1121485720,5920,5920,5920,5920,0
|
|
20240725,161600,1121485720,5920,5920,5920,5920,0
|
|
20240725,161500,1121485720,5920,5920,5920,5920,0
|
|
20240725,161400,1121485720,5920,5920,5920,5920,0
|
|
20240725,161300,1121485720,5920,5920,5920,5920,2201
|
|
20240725,161200,1121485720,5920,5920,5920,5920,0
|
|
20240725,161100,1121485720,5920,5920,5920,5920,0
|
|
20240725,161000,1121485720,5920,5920,5920,5920,0
|
|
20240725,160900,1121485720,5920,5920,5920,5920,0
|
|
20240725,160800,1121485720,5920,5920,5920,5920,0
|
|
20240725,160700,1121485720,5920,5920,5920,5920,0
|
|
20240725,160600,1121485720,5920,5920,5920,5920,0
|
|
20240725,160500,1121485720,5920,5920,5920,5920,0
|
|
20240725,160400,1121485720,5920,5920,5920,5920,0
|
|
20240725,160300,1121485720,5920,5920,5920,5920,0
|
|
20240725,160200,1121485720,5920,5920,5920,5920,0
|
|
20240725,160100,1121485720,5920,5920,5920,5920,0
|
|
20240725,160000,1121485720,5920,5920,5920,5920,0
|
|
20240725,155900,1121485720,5920,5920,5920,5920,0
|
|
20240725,155800,1121485720,5920,5920,5920,5920,0
|
|
20240725,155700,1121485720,5920,5920,5920,5920,0
|
|
20240725,155600,1121485720,5920,5920,5920,5920,0
|
|
20240725,155500,1121485720,5920,5920,5920,5920,0
|
|
20240725,155400,1121485720,5920,5920,5920,5920,0
|
|
20240725,155300,1121485720,5920,5920,5920,5920,0
|
|
20240725,155200,1121485720,5920,5920,5920,5920,0
|
|
20240725,155100,1121485720,5920,5920,5920,5920,0
|
|
20240725,155000,1121485720,5920,5920,5920,5920,0
|
|
20240725,154900,1121485720,5920,5920,5920,5920,0
|
|
20240725,154800,1121485720,5920,5920,5920,5920,0
|
|
20240725,154700,1121485720,5920,5920,5920,5920,0
|
|
20240725,154600,1121485720,5920,5920,5920,5920,0
|
|
20240725,154500,1121485720,5920,5920,5920,5920,0
|
|
20240725,154400,1121485720,5920,5920,5920,5920,0
|
|
20240725,154300,1121485720,5920,5920,5920,5920,2201
|
|
20240725,154200,1121485720,5920,5920,5920,5920,0
|
|
20240725,154100,1121485720,5920,5920,5920,5920,0
|
|
20240725,154000,1121485720,5920,5920,5920,5920,0
|
|
20240725,153900,1121485720,5920,5920,5920,5920,0
|
|
20240725,153800,1121485720,5920,5920,5920,5920,0
|
|
20240725,153700,1121485720,5920,5920,5920,5920,0
|
|
20240725,153600,1121485720,5920,5920,5920,5920,0
|
|
20240725,153500,1121485720,5920,5920,5920,5920,0
|
|
20240725,153400,1121485720,5920,5920,5920,5920,0
|
|
20240725,153300,1121485720,5920,5920,5920,5920,0
|
|
20240725,153200,1121485720,5920,5920,5920,5920,0
|
|
20240725,153100,1121485720,5920,5920,5920,5920,0
|
|
20240725,153000,1121485720,5920,5920,5920,5920,2201
|
|
20240725,152900,1108455800,5920,5920,5920,5920,0
|
|
20240725,152800,1108455800,5920,5920,5920,5920,0
|
|
20240725,152700,1108455800,5920,5920,5920,5920,0
|
|
20240725,152600,1108455800,5920,5920,5920,5920,0
|
|
20240725,152500,1108455800,5920,5920,5920,5920,0
|
|
20240725,152400,1108455800,5920,5920,5920,5920,0
|
|
20240725,152300,1108455800,5920,5920,5920,5920,0
|
|
20240725,152200,1108455800,5920,5920,5920,5920,0
|
|
20240725,152100,1108455800,5920,5920,5920,5920,0
|
|
20240725,152000,1108455800,5920,5920,5920,5920,0
|
|
20240725,151900,1108455800,5920,5920,5920,5880,1235
|
|
20240725,151800,1101169130,5920,5930,5930,5920,639
|
|
20240725,151700,1097385060,5930,5920,5930,5920,292
|
|
20240725,151600,1095656410,5910,5930,5930,5910,120
|
|
20240725,151500,1094946830,5920,5930,5930,5910,913
|
|
20240725,151400,1089548100,5940,5910,5940,5910,112
|
|
20240725,151300,1088885820,5910,5920,5920,5910,200
|
|
20240725,151200,1087703760,5920,5920,5920,5920,450
|
|
20240725,151100,1085039760,5910,5910,5910,5910,0
|
|
20240725,151000,1085039760,5910,5910,5910,5910,0
|
|
20240725,150900,1085039760,5910,5910,5910,5910,29
|
|
20240725,150800,1084868370,5910,5940,5940,5910,389
|
|
20240725,150700,1082563690,5930,5940,5940,5930,227
|
|
20240725,150600,1081217360,5940,5950,5960,5940,61
|
|
20240725,150500,1080854320,5960,5960,5960,5960,0
|
|
20240725,150400,1080854320,5960,5960,5960,5960,0
|
|
20240725,150300,1080854320,5960,5960,5960,5960,167
|
|
20240725,150200,1079859000,5980,5940,5980,5940,3
|
|
20240725,150100,1079841140,5940,5940,5940,5940,941
|
|
20240725,150000,1074251600,5950,5980,5980,5950,260
|
|
20240725,145900,1072702800,5980,5950,5980,5950,668
|
|
20240725,145800,1068728170,5950,5950,5950,5950,10635
|
|
20240725,145700,1005449920,5950,5950,5950,5950,0
|
|
20240725,145600,1005449920,5950,5960,5960,5950,663
|
|
20240725,145500,1001500820,5970,5970,5970,5970,193
|
|
20240725,145400,1000348610,5970,5970,5970,5970,10
|
|
20240725,145300,1000288910,5970,5970,5970,5970,501
|
|
20240725,145200,997297940,5970,5970,5970,5970,200
|
|
20240725,145100,996103940,5950,5960,5960,5950,2001
|
|
20240725,145000,984193170,5970,5970,5970,5970,1
|
|
20240725,144900,984187200,5960,5980,5980,5960,3
|
|
20240725,144800,984169280,5980,5980,5980,5980,0
|
|
20240725,144700,984169280,5980,5980,5980,5980,0
|
|
20240725,144600,984169280,5980,5980,6000,5970,3926
|
|
20240725,144500,960686020,5980,6000,6000,5980,180
|
|
20240725,144400,959609280,5980,5980,5980,5980,200
|
|
20240725,144300,958413280,6000,6000,6000,6000,0
|
|
20240725,144200,958413280,6000,6000,6000,6000,1000
|
|
20240725,144100,952413280,6000,5990,6000,5990,1234
|
|
20240725,144000,945015450,5970,5970,5970,5970,0
|
|
20240725,143900,945015450,5970,5970,5970,5970,0
|
|
20240725,143800,945015450,5970,5970,5970,5970,1
|
|
20240725,143700,945009480,5970,5970,5970,5970,6
|
|
20240725,143600,944973660,5960,5960,5960,5960,0
|
|
20240725,143500,944973660,5960,5960,5960,5960,0
|
|
20240725,143400,944973660,5960,5960,5960,5960,20
|
|
20240725,143300,944854460,5960,5960,5960,5960,10
|
|
20240725,143200,944794860,5960,5960,5960,5960,100
|
|
20240725,143100,944198860,5960,5960,5960,5960,0
|
|
20240725,143000,944198860,5960,5960,5960,5960,0
|
|
20240725,142900,944198860,5960,5960,5960,5960,398
|
|
20240725,142800,941826780,5960,5960,5960,5960,207
|
|
20240725,142700,940593060,6000,5990,6000,5990,2
|
|
20240725,142600,940581070,5970,5970,5970,5970,404
|
|
20240725,142500,938169190,5980,5980,5980,5980,223
|
|
20240725,142400,936835650,5990,5990,5990,5990,100
|
|
20240725,142300,936236650,5990,5990,5990,5990,1
|
|
20240725,142200,936230660,5990,5990,5990,5990,1
|
|
20240725,142100,936224670,5980,5980,5980,5980,20
|
|
20240725,142000,936105070,5980,5980,5980,5980,1
|
|
20240725,141900,936099090,6000,6000,6000,6000,8
|
|
20240725,141800,936051090,6000,6000,6000,6000,19
|
|
20240725,141700,935937090,6010,6010,6010,6010,0
|
|
20240725,141600,935937090,6010,6010,6010,6010,2
|
|
20240725,141500,935925070,6010,6010,6010,6010,0
|
|
20240725,141400,935925070,6010,6010,6010,6010,0
|
|
20240725,141300,935925070,6010,6010,6010,6010,0
|
|
20240725,141200,935925070,6010,6010,6010,6010,6
|
|
20240725,141100,935889010,5980,5980,5980,5980,0
|
|
20240725,141000,935889010,5980,5990,5990,5980,301
|
|
20240725,140900,934086030,6000,6000,6000,6000,200
|
|
20240725,140800,932886030,6010,6010,6010,6010,0
|
|
20240725,140700,932886030,6010,6010,6010,6010,0
|
|
20240725,140600,932886030,6010,6010,6010,6010,0
|
|
20240725,140500,932886030,6010,6010,6010,6010,350
|
|
20240725,140400,930782530,6010,6010,6010,6010,0
|
|
20240725,140300,930782530,6010,6010,6010,6010,0
|
|
20240725,140200,930782530,6010,6010,6010,6010,86
|
|
20240725,140100,930265670,5980,5980,5980,5980,0
|
|
20240725,140000,930265670,5980,5980,5980,5980,0
|
|
20240725,135900,930265670,5980,5980,5980,5980,0
|
|
20240725,135800,930265670,5980,5980,5980,5980,959
|
|
20240725,135700,924530850,5980,5980,5980,5980,10
|
|
20240725,135600,924471050,5980,5990,5990,5980,55
|
|
20240725,135500,924141620,6010,6010,6010,6010,130
|
|
20240725,135400,923360320,6010,6010,6010,6010,1
|
|
20240725,135300,923354310,6010,6010,6010,6010,0
|
|
20240725,135200,923354310,6010,6010,6010,6010,184
|
|
20240725,135100,922248470,6000,6000,6000,6000,3
|
|
20240725,135000,922230470,6000,6000,6000,6000,80
|
|
20240725,134900,921750470,5990,6000,6000,5990,1336
|
|
20240725,134800,913747130,6010,6000,6010,6000,104
|
|
20240725,134700,913123120,6000,6000,6000,6000,0
|
|
20240725,134600,913123120,6000,6000,6000,6000,0
|
|
20240725,134500,913123120,6000,6000,6000,6000,0
|
|
20240725,134400,913123120,6000,6000,6000,6000,411
|
|
20240725,134300,910657120,6010,6010,6010,6010,0
|
|
20240725,134200,910657120,6010,6010,6010,6010,2
|
|
20240725,134100,910645100,6020,6020,6020,6020,80
|
|
20240725,134000,910163500,6020,6020,6020,6020,0
|
|
20240725,133900,910163500,6020,6020,6020,6020,61
|
|
20240725,133800,909796280,6000,6000,6000,6000,1
|
|
20240725,133700,909790280,6000,6010,6010,6000,312
|
|
20240725,133600,907917170,6000,6000,6000,6000,1100
|
|
20240725,133500,901317170,5990,5980,5990,5980,160
|
|
20240725,133400,900359780,5980,5980,5980,5980,1
|
|
20240725,133300,900353800,5980,5980,5980,5980,33
|
|
20240725,133200,900156460,5990,5990,5990,5990,0
|
|
20240725,133100,900156460,5990,5990,5990,5990,2
|
|
20240725,133000,900144480,5990,5990,6000,5990,161
|
|
20240725,132900,899178510,5990,5980,5990,5980,567
|
|
20240725,132800,895782640,5980,5980,5980,5980,2
|
|
20240725,132700,895770680,5970,5980,5980,5970,102
|
|
20240725,132600,895161720,5990,5990,5990,5990,0
|
|
20240725,132500,895161720,5990,5990,5990,5990,0
|
|
20240725,132400,895161720,5990,5990,5990,5990,0
|
|
20240725,132300,895161720,5990,5990,5990,5990,744
|
|
20240725,132200,890705160,5990,5990,5990,5990,1
|
|
20240725,132100,890699170,5990,5990,5990,5990,0
|
|
20240725,132000,890699170,5990,5990,5990,5990,0
|
|
20240725,131900,890699170,5990,5990,5990,5990,0
|
|
20240725,131800,890699170,5990,5990,5990,5990,1
|
|
20240725,131700,890693180,5960,5980,5980,5960,378
|
|
20240725,131600,888433340,5990,5990,5990,5990,6
|
|
20240725,131500,888397400,5990,5990,5990,5990,191
|
|
20240725,131400,887253310,5980,5980,5980,5980,158
|
|
20240725,131300,886308470,5990,5990,5990,5990,0
|
|
20240725,131200,886308470,5990,5990,5990,5990,0
|
|
20240725,131100,886308470,5990,5990,5990,5990,0
|
|
20240725,131000,886308470,5990,5990,5990,5990,135
|
|
20240725,130900,885499820,5980,5980,5980,5980,0
|
|
20240725,130800,885499820,5980,5980,5980,5980,500
|
|
20240725,130700,882509820,5980,5980,5980,5980,3
|
|
20240725,130600,882491880,5980,5980,5980,5980,500
|
|
20240725,130500,879501880,5980,5980,5980,5980,892
|
|
20240725,130400,874167720,5970,5970,5970,5970,700
|
|
20240725,130300,869988720,5970,5960,5970,5960,2
|
|
20240725,130200,869976790,5960,5960,5960,5960,100
|
|
20240725,130100,869380790,5960,5970,5980,5960,200
|
|
20240725,130000,868186340,5980,5980,5980,5980,0
|
|
20240725,125900,868186340,5980,5980,5980,5980,0
|
|
20240725,125800,868186340,5980,5980,5980,5980,0
|
|
20240725,125700,868186340,5980,5980,5980,5980,0
|
|
20240725,125600,868186340,5980,5980,5980,5980,1
|
|
20240725,125500,868180360,5980,5980,5980,5980,0
|
|
20240725,125400,868180360,5980,5960,5990,5960,351
|
|
20240725,125300,866084070,5960,5960,5960,5960,0
|
|
20240725,125200,866084070,5960,5960,5960,5960,0
|
|
20240725,125100,866084070,5960,5960,5960,5960,0
|
|
20240725,125000,866084070,5960,5960,5960,5960,0
|
|
20240725,124900,866084070,5960,5960,5960,5960,5
|
|
20240725,124800,866054270,5990,5990,5990,5990,0
|
|
20240725,124700,866054270,5990,5990,5990,5990,50
|
|
20240725,124600,865754770,5990,5990,5990,5990,0
|
|
20240725,124500,865754770,5990,5990,5990,5990,0
|
|
20240725,124400,865754770,5990,5990,5990,5990,0
|
|
20240725,124300,865754770,5990,5980,5990,5980,123
|
|
20240725,124200,865019200,5980,5980,5980,5980,0
|
|
20240725,124100,865019200,5980,5980,5980,5980,150
|
|
20240725,124000,864122200,5970,5970,5970,5970,0
|
|
20240725,123900,864122200,5970,5970,5970,5970,95
|
|
20240725,123800,863555050,5970,5970,5970,5970,50
|
|
20240725,123700,863256550,5970,5970,5970,5970,0
|
|
20240725,123600,863256550,5970,5970,5970,5970,113
|
|
20240725,123500,862581940,5970,5970,5970,5970,0
|
|
20240725,123400,862581940,5970,5970,5970,5970,0
|
|
20240725,123300,862581940,5970,5970,5980,5970,452
|
|
20240725,123200,859881280,5960,5960,5960,5960,0
|
|
20240725,123100,859881280,5960,5960,5960,5960,0
|
|
20240725,123000,859881280,5960,5960,5960,5960,0
|
|
20240725,122900,859881280,5960,5960,5960,5960,715
|
|
20240725,122800,855619880,5960,5960,5960,5960,0
|
|
20240725,122700,855619880,5960,5960,5960,5960,4
|
|
20240725,122600,855596040,5970,5970,5970,5960,134
|
|
20240725,122500,854796670,5960,5960,5960,5960,723
|
|
20240725,122400,850487590,5970,5970,5970,5970,7
|
|
20240725,122300,850445800,5970,5970,5970,5970,100
|
|
20240725,122200,849848800,5970,5970,5970,5970,228
|
|
20240725,122100,848487640,5960,5960,5960,5960,0
|
|
20240725,122000,848487640,5960,5960,5960,5960,297
|
|
20240725,121900,846717520,5950,5950,5950,5950,10
|
|
20240725,121800,846658020,5940,5940,5940,5940,9
|
|
20240725,121700,846604560,5950,5950,5950,5950,99
|
|
20240725,121600,846015510,5940,5940,5940,5940,0
|
|
20240725,121500,846015510,5940,5940,5940,5940,0
|
|
20240725,121400,846015510,5940,5940,5940,5940,20
|
|
20240725,121300,845896710,5940,5950,5950,5940,355
|
|
20240725,121200,843785650,5950,5950,5950,5950,0
|
|
20240725,121100,843785650,5950,5950,5950,5950,20
|
|
20240725,121000,843666650,5950,5960,5960,5950,150
|
|
20240725,120900,842774140,5990,5990,5990,5990,0
|
|
20240725,120800,842774140,5990,5990,5990,5990,0
|
|
20240725,120700,842774140,5990,5950,5990,5950,21
|
|
20240725,120600,842649150,5980,5980,5980,5980,1169
|
|
20240725,120500,835658530,5980,5950,5980,5950,433
|
|
20240725,120400,833076180,5950,5950,5950,5950,0
|
|
20240725,120300,833076180,5950,5950,5950,5950,0
|
|
20240725,120200,833076180,5950,5950,5950,5950,0
|
|
20240725,120100,833076180,5950,5950,5950,5950,0
|
|
20240725,120000,833076180,5950,5950,5950,5950,150
|
|
20240725,115900,832183680,5950,5960,5960,5940,192
|
|
20240725,115800,831042940,5980,5970,5980,5970,616
|
|
20240725,115700,827361420,5960,5940,5960,5940,3030
|
|
20240725,115600,809337060,5930,5930,5930,5930,199
|
|
20240725,115500,808156990,5880,5920,5920,5880,3000
|
|
20240725,115400,790469270,5920,5920,5920,5920,900
|
|
20240725,115300,785141270,5920,5930,5930,5920,180
|
|
20240725,115200,784074270,5940,5940,5940,5940,0
|
|
20240725,115100,784074270,5940,5940,5940,5940,149
|
|
20240725,115000,783189210,5940,5940,5940,5940,100
|
|
20240725,114900,782595210,5930,5930,5930,5930,213
|
|
20240725,114800,781332120,5930,5930,5930,5930,259
|
|
20240725,114700,779796250,5940,5940,5940,5940,0
|
|
20240725,114600,779796250,5940,5940,5940,5940,0
|
|
20240725,114500,779796250,5940,5940,5940,5940,9
|
|
20240725,114400,779742790,5940,5940,5940,5940,95
|
|
20240725,114300,779178490,5940,5940,5940,5940,521
|
|
20240725,114200,776083750,5940,5940,5940,5940,147
|
|
20240725,114100,775210570,5940,5940,5940,5940,20
|
|
20240725,114000,775091770,5920,5920,5920,5920,7
|
|
20240725,113900,775050330,5920,5920,5920,5920,73
|
|
20240725,113800,774618170,5920,5930,5930,5920,663
|
|
20240725,113700,770689000,5940,5940,5940,5940,0
|
|
20240725,113600,770689000,5940,5940,5940,5940,0
|
|
20240725,113500,770689000,5940,5930,5940,5930,215
|
|
20240725,113400,769412900,5930,5930,5930,5930,0
|
|
20240725,113300,769412900,5930,5930,5930,5930,0
|
|
20240725,113200,769412900,5930,5930,5930,5930,0
|
|
20240725,113100,769412900,5930,5930,5930,5930,0
|
|
20240725,113000,769412900,5930,5930,5930,5930,123
|
|
20240725,112900,768683510,5930,5930,5930,5930,3
|
|
20240725,112800,768665720,5920,5920,5920,5920,0
|
|
20240725,112700,768665720,5920,5920,5920,5920,0
|
|
20240725,112600,768665720,5920,5920,5920,5920,201
|
|
20240725,112500,767475800,5920,5920,5920,5920,0
|
|
20240725,112400,767475800,5920,5900,5920,5900,709
|
|
20240725,112300,763291020,5900,5920,5920,5900,1150
|
|
20240725,112200,756493680,5920,5920,5920,5920,30
|
|
20240725,112100,756316080,5930,5930,5930,5930,0
|
|
20240725,112000,756316080,5930,5930,5930,5930,33
|
|
20240725,111900,756120390,5930,5920,5930,5920,331
|
|
20240725,111800,754158370,5920,5910,5920,5910,462
|
|
20240725,111700,751426330,5910,5910,5910,5910,0
|
|
20240725,111600,751426330,5910,5910,5910,5910,0
|
|
20240725,111500,751426330,5910,5900,5910,5890,2658
|
|
20240725,111400,735766910,5910,5900,5910,5900,269
|
|
20240725,111300,734177130,5910,5910,5910,5910,0
|
|
20240725,111200,734177130,5910,5900,5910,5900,2
|
|
20240725,111100,734165320,5910,5910,5910,5910,22
|
|
20240725,111000,734035300,5920,5920,5920,5920,0
|
|
20240725,110900,734035300,5920,5920,5920,5920,0
|
|
20240725,110800,734035300,5920,5900,5920,5900,847
|
|
20240725,110700,729034220,5880,5890,5890,5880,964
|
|
20240725,110600,723356760,5880,5880,5880,5880,100
|
|
20240725,110500,722768760,5870,5870,5870,5870,0
|
|
20240725,110400,722768760,5870,5870,5870,5870,0
|
|
20240725,110300,722768760,5870,5870,5870,5870,700
|
|
20240725,110200,718659760,5860,5860,5860,5860,0
|
|
20240725,110100,718659760,5860,5860,5860,5860,0
|
|
20240725,110000,718659760,5860,5860,5860,5860,0
|
|
20240725,105900,718659760,5860,5860,5860,5860,700
|
|
20240725,105800,714557760,5880,5880,5880,5880,200
|
|
20240725,105700,713381760,5860,5860,5860,5860,3092
|
|
20240725,105600,695262640,5860,5860,5860,5860,100
|
|
20240725,105500,694676640,5870,5870,5870,5870,220
|
|
20240725,105400,693385240,5860,5890,5890,5860,1809
|
|
20240725,105300,682775850,5890,5890,5890,5890,18
|
|
20240725,105200,682669830,5880,5880,5880,5880,100
|
|
20240725,105100,682081830,5880,5880,5880,5880,126
|
|
20240725,105000,681340950,5890,5890,5890,5890,0
|
|
20240725,104900,681340950,5890,5860,5890,5860,3777
|
|
20240725,104800,659170360,5870,5870,5870,5870,2
|
|
20240725,104700,659158620,5870,5870,5870,5870,1
|
|
20240725,104600,659152750,5880,5880,5880,5880,0
|
|
20240725,104500,659152750,5880,5880,5880,5880,1
|
|
20240725,104400,659146870,5850,5850,5850,5850,0
|
|
20240725,104300,659146870,5850,5850,5850,5850,200
|
|
20240725,104200,657976870,5850,5850,5850,5850,0
|
|
20240725,104100,657976870,5850,5870,5870,5850,61
|
|
20240725,104000,657618990,5870,5870,5870,5870,0
|
|
20240725,103900,657618990,5870,5870,5870,5870,63
|
|
20240725,103800,657249180,5870,5870,5870,5870,477
|
|
20240725,103700,654449190,5870,5870,5870,5870,107
|
|
20240725,103600,653821100,5870,5880,5880,5870,800
|
|
20240725,103500,649124910,5890,5880,5890,5880,18
|
|
20240725,103400,649019060,5890,5890,5890,5890,104
|
|
20240725,103300,648406500,5890,5890,5890,5890,357
|
|
20240725,103200,646303770,5880,5870,5880,5870,680
|
|
20240725,103100,642309170,5850,5850,5850,5850,530
|
|
20240725,103000,639208670,5850,5870,5870,5850,647
|
|
20240725,102900,635421940,5860,5860,5860,5860,1
|
|
20240725,102800,635416080,5850,5850,5850,5850,1
|
|
20240725,102700,635410230,5840,5840,5840,5840,0
|
|
20240725,102600,635410230,5840,5850,5850,5840,2000
|
|
20240725,102500,623717210,5850,5850,5850,5850,100
|
|
20240725,102400,623132210,5850,5850,5850,5850,0
|
|
20240725,102300,623132210,5850,5850,5850,5850,101
|
|
20240725,102200,622541360,5870,5880,5880,5870,1752
|
|
20240725,102100,612240010,5890,5850,5890,5850,104
|
|
20240725,102000,611631450,5820,5840,5840,5820,2005
|
|
20240725,101900,599947060,5830,5880,5910,5830,3500
|
|
20240725,101800,579482080,5870,5870,5870,5870,977
|
|
20240725,101700,573747090,5860,5860,5860,5860,109
|
|
20240725,101600,573108350,5840,5840,5840,5840,117
|
|
20240725,101500,572425070,5840,5840,5840,5840,41
|
|
20240725,101400,572185630,5840,5840,5850,5840,95
|
|
20240725,101300,571630820,5840,5840,5840,5840,1061
|
|
20240725,101200,565434580,5860,5850,5860,5850,818
|
|
20240725,101100,560645480,5820,5830,5840,5820,950
|
|
20240725,101000,555103280,5840,5840,5840,5840,0
|
|
20240725,100900,555103280,5840,5840,5840,5840,2
|
|
20240725,100800,555091600,5800,5830,5830,5800,290
|
|
20240725,100700,553406900,5800,5790,5820,5790,1012
|
|
20240725,100600,547531760,5820,5800,5820,5790,666
|
|
20240725,100500,543665310,5800,5810,5810,5800,591
|
|
20240725,100400,540236930,5810,5820,5820,5810,1023
|
|
20240725,100300,534293270,5830,5810,5830,5800,1638
|
|
20240725,100200,524791150,5800,5840,5840,5800,5400
|
|
20240725,100100,493398970,5850,5850,5850,5850,0
|
|
20240725,100000,493398970,5850,5850,5850,5850,447
|
|
20240725,095900,490784020,5860,5860,5860,5860,0
|
|
20240725,095800,490784020,5860,5860,5860,5860,100
|
|
20240725,095700,490198020,5860,5880,5880,5860,63
|
|
20240725,095600,489828780,5880,5880,5880,5880,64
|
|
20240725,095500,489452460,5880,5880,5880,5880,10
|
|
20240725,095400,489393660,5880,5860,5880,5840,3334
|
|
20240725,095300,469875020,5860,5860,5860,5810,656
|
|
20240725,095200,466047850,5860,5860,5870,5860,230
|
|
20240725,095100,464699750,5870,5850,5870,5800,2468
|
|
20240725,095000,450329820,5830,5840,5850,5790,658
|
|
20240725,094900,446506290,5790,5810,5850,5790,2026
|
|
20240725,094800,434750280,5840,5810,5840,5800,2240
|
|
20240725,094700,421744590,5810,5850,5850,5810,2102
|
|
20240725,094600,409513720,5820,5840,5840,5810,1780
|
|
20240725,094500,399138520,5840,5870,5880,5840,699
|
|
20240725,094400,395036790,5870,5840,5870,5840,1896
|
|
20240725,094300,383940720,5840,5840,5840,5840,250
|
|
20240725,094200,382480720,5810,5840,5840,5810,1752
|
|
20240725,094100,372288700,5820,5810,5850,5810,1484
|
|
20240725,094000,363656620,5810,5830,5830,5810,250
|
|
20240725,093900,362201970,5810,5810,5820,5810,560
|
|
20240725,093800,358948120,5830,5820,5850,5810,614
|
|
20240725,093700,355365210,5830,5820,5830,5820,229
|
|
20240725,093600,354032140,5830,5830,5830,5830,419
|
|
20240725,093500,351589370,5820,5850,5850,5820,3786
|
|
20240725,093400,329481090,5850,5870,5870,5850,4151
|
|
20240725,093300,305187390,5870,5870,5870,5870,247
|
|
20240725,093200,303737500,5870,5860,5880,5860,380
|
|
20240725,093100,301510010,5860,5870,5890,5860,1861
|
|
20240725,093000,290602020,5870,5870,5870,5870,1460
|
|
20240725,092900,282031820,5880,5890,5890,5880,1301
|
|
20240725,092800,274372620,5910,5900,5930,5900,83
|
|
20240725,092700,273882120,5890,5900,5900,5890,2821
|
|
20240725,092600,257238250,5900,5910,5910,5900,686
|
|
20240725,092500,253188280,5910,5910,5910,5910,132
|
|
20240725,092400,252408160,5910,5910,5910,5880,3990
|
|
20240725,092300,228869690,5930,5900,5930,5900,268
|
|
20240725,092200,227288440,5900,5930,5930,5900,4876
|
|
20240725,092100,198463700,5920,5950,5950,5920,818
|
|
20240725,092000,193614770,5950,5930,5950,5930,34
|
|
20240725,091900,193413090,5930,5930,5930,5930,1002
|
|
20240725,091800,187471230,5930,5930,5970,5930,1283
|
|
20240725,091700,179861490,5940,5940,5940,5940,858
|
|
20240725,091600,174764970,5940,5940,5940,5940,160
|
|
20240725,091500,173814570,5940,5940,5940,5940,0
|
|
20240725,091400,173814570,5940,5960,5970,5940,58
|
|
20240725,091300,173468990,5960,5940,5960,5940,202
|
|
20240725,091200,172269080,5930,5930,5930,5920,223
|
|
20240725,091100,170948590,5920,5940,5950,5890,3332
|
|
20240725,091000,151250370,5920,5930,5930,5920,112
|
|
20240725,090900,150586220,5920,5950,5990,5920,1185
|
|
20240725,090800,143552780,5950,5960,5960,5950,70
|
|
20240725,090700,143136140,5980,5970,6040,5910,3701
|
|
20240725,090600,121137640,5970,6010,6010,5970,6533
|
|
20240725,090500,81977070,6010,6020,6020,6010,1180
|
|
20240725,090400,74883440,6020,6040,6040,6020,1388
|
|
20240725,090300,66522550,6020,6060,6070,6020,1355
|
|
20240725,090200,58325990,6050,6040,6060,6040,781
|
|
20240725,090100,53600370,6030,6060,6070,6030,172
|
|
20240725,090000,52559340,6050,6000,6050,5990,7992
|