688 lines
32 KiB
CSV
688 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240725,202500,377181750,6600,6600,6600,6600,467
|
|
20240725,202400,377181750,6600,6600,6600,6600,0
|
|
20240725,202300,377181750,6600,6600,6600,6600,0
|
|
20240725,202200,377181750,6600,6600,6600,6600,0
|
|
20240725,202100,377181750,6600,6600,6600,6600,0
|
|
20240725,202000,377181750,6600,6600,6600,6600,0
|
|
20240725,201900,377181750,6600,6600,6600,6600,0
|
|
20240725,201800,377181750,6600,6600,6600,6600,0
|
|
20240725,201700,377181750,6600,6600,6600,6600,0
|
|
20240725,201600,377181750,6600,6600,6600,6600,0
|
|
20240725,201500,377181750,6600,6600,6600,6600,0
|
|
20240725,201400,377181750,6600,6600,6600,6600,0
|
|
20240725,201300,377181750,6600,6600,6600,6600,0
|
|
20240725,201200,377181750,6600,6600,6600,6600,0
|
|
20240725,201100,377181750,6600,6600,6600,6600,0
|
|
20240725,201000,377181750,6600,6600,6600,6600,0
|
|
20240725,200900,377181750,6600,6600,6600,6600,0
|
|
20240725,200800,377181750,6600,6600,6600,6600,0
|
|
20240725,200700,377181750,6600,6600,6600,6600,0
|
|
20240725,200600,377181750,6600,6600,6600,6600,0
|
|
20240725,200500,377181750,6600,6600,6600,6600,0
|
|
20240725,200400,377181750,6600,6600,6600,6600,0
|
|
20240725,200300,377181750,6600,6600,6600,6600,0
|
|
20240725,200200,377181750,6600,6600,6600,6600,0
|
|
20240725,200100,377181750,6600,6600,6600,6600,0
|
|
20240725,200000,377181750,6600,6600,6600,6600,0
|
|
20240725,195900,377181750,6600,6600,6600,6600,0
|
|
20240725,195800,377181750,6600,6600,6600,6600,0
|
|
20240725,195700,377181750,6600,6600,6600,6600,0
|
|
20240725,195600,377181750,6600,6600,6600,6600,0
|
|
20240725,195500,377181750,6600,6600,6600,6600,467
|
|
20240725,195400,377181750,6600,6600,6600,6600,0
|
|
20240725,195300,377181750,6600,6600,6600,6600,0
|
|
20240725,195200,377181750,6600,6600,6600,6600,0
|
|
20240725,195100,377181750,6600,6600,6600,6600,0
|
|
20240725,195000,377181750,6600,6600,6600,6600,0
|
|
20240725,194900,377181750,6600,6600,6600,6600,0
|
|
20240725,194800,377181750,6600,6600,6600,6600,0
|
|
20240725,194700,377181750,6600,6600,6600,6600,0
|
|
20240725,194600,377181750,6600,6600,6600,6600,0
|
|
20240725,194500,377181750,6600,6600,6600,6600,0
|
|
20240725,194400,377181750,6600,6600,6600,6600,0
|
|
20240725,194300,377181750,6600,6600,6600,6600,0
|
|
20240725,194200,377181750,6600,6600,6600,6600,0
|
|
20240725,194100,377181750,6600,6600,6600,6600,0
|
|
20240725,194000,377181750,6600,6600,6600,6600,0
|
|
20240725,193900,377181750,6600,6600,6600,6600,0
|
|
20240725,193800,377181750,6600,6600,6600,6600,0
|
|
20240725,193700,377181750,6600,6600,6600,6600,0
|
|
20240725,193600,377181750,6600,6600,6600,6600,0
|
|
20240725,193500,377181750,6600,6600,6600,6600,0
|
|
20240725,193400,377181750,6600,6600,6600,6600,0
|
|
20240725,193300,377181750,6600,6600,6600,6600,0
|
|
20240725,193200,377181750,6600,6600,6600,6600,0
|
|
20240725,193100,377181750,6600,6600,6600,6600,0
|
|
20240725,193000,377181750,6600,6600,6600,6600,0
|
|
20240725,192900,377181750,6600,6600,6600,6600,0
|
|
20240725,192800,377181750,6600,6600,6600,6600,0
|
|
20240725,192700,377181750,6600,6600,6600,6600,0
|
|
20240725,192600,377181750,6600,6600,6600,6600,0
|
|
20240725,192500,377181750,6600,6600,6600,6600,467
|
|
20240725,192400,377181750,6600,6600,6600,6600,0
|
|
20240725,192300,377181750,6600,6600,6600,6600,0
|
|
20240725,192200,377181750,6600,6600,6600,6600,0
|
|
20240725,192100,377181750,6600,6600,6600,6600,0
|
|
20240725,192000,377181750,6600,6600,6600,6600,0
|
|
20240725,191900,377181750,6600,6600,6600,6600,0
|
|
20240725,191800,377181750,6600,6600,6600,6600,0
|
|
20240725,191700,377181750,6600,6600,6600,6600,0
|
|
20240725,191600,377181750,6600,6600,6600,6600,0
|
|
20240725,191500,377181750,6600,6600,6600,6600,0
|
|
20240725,191400,377181750,6600,6600,6600,6600,0
|
|
20240725,191300,377181750,6600,6600,6600,6600,0
|
|
20240725,191200,377181750,6600,6600,6600,6600,0
|
|
20240725,191100,377181750,6600,6600,6600,6600,0
|
|
20240725,191000,377181750,6600,6600,6600,6600,0
|
|
20240725,190900,377181750,6600,6600,6600,6600,0
|
|
20240725,190800,377181750,6600,6600,6600,6600,0
|
|
20240725,190700,377181750,6600,6600,6600,6600,0
|
|
20240725,190600,377181750,6600,6600,6600,6600,0
|
|
20240725,190500,377181750,6600,6600,6600,6600,0
|
|
20240725,190400,377181750,6600,6600,6600,6600,0
|
|
20240725,190300,377181750,6600,6600,6600,6600,0
|
|
20240725,190200,377181750,6600,6600,6600,6600,0
|
|
20240725,190100,377181750,6600,6600,6600,6600,0
|
|
20240725,190000,377181750,6600,6600,6600,6600,0
|
|
20240725,185900,377181750,6600,6600,6600,6600,0
|
|
20240725,185800,377181750,6600,6600,6600,6600,0
|
|
20240725,185700,377181750,6600,6600,6600,6600,0
|
|
20240725,185600,377181750,6600,6600,6600,6600,0
|
|
20240725,185500,377181750,6600,6600,6600,6600,467
|
|
20240725,185400,377181750,6600,6600,6600,6600,0
|
|
20240725,185300,377181750,6600,6600,6600,6600,0
|
|
20240725,185200,377181750,6600,6600,6600,6600,0
|
|
20240725,185100,377181750,6600,6600,6600,6600,0
|
|
20240725,185000,377181750,6600,6600,6600,6600,0
|
|
20240725,184900,377181750,6600,6600,6600,6600,0
|
|
20240725,184800,377181750,6600,6600,6600,6600,0
|
|
20240725,184700,377181750,6600,6600,6600,6600,0
|
|
20240725,184600,377181750,6600,6600,6600,6600,0
|
|
20240725,184500,377181750,6600,6600,6600,6600,0
|
|
20240725,184400,377181750,6600,6600,6600,6600,0
|
|
20240725,184300,377181750,6600,6600,6600,6600,0
|
|
20240725,184200,377181750,6600,6600,6600,6600,0
|
|
20240725,184100,377181750,6600,6600,6600,6600,0
|
|
20240725,184000,377181750,6600,6600,6600,6600,0
|
|
20240725,183900,377181750,6600,6600,6600,6600,0
|
|
20240725,183800,377181750,6600,6600,6600,6600,0
|
|
20240725,183700,377181750,6600,6600,6600,6600,0
|
|
20240725,183600,377181750,6600,6600,6600,6600,0
|
|
20240725,183500,377181750,6600,6600,6600,6600,0
|
|
20240725,183400,377181750,6600,6600,6600,6600,0
|
|
20240725,183300,377181750,6600,6600,6600,6600,0
|
|
20240725,183200,377181750,6600,6600,6600,6600,0
|
|
20240725,183100,377181750,6600,6600,6600,6600,0
|
|
20240725,183000,377181750,6600,6600,6600,6600,0
|
|
20240725,182900,377181750,6600,6600,6600,6600,0
|
|
20240725,182800,377181750,6600,6600,6600,6600,0
|
|
20240725,182700,377181750,6600,6600,6600,6600,0
|
|
20240725,182600,377181750,6600,6600,6600,6600,0
|
|
20240725,182500,377181750,6600,6600,6600,6600,467
|
|
20240725,182400,377181750,6600,6600,6600,6600,0
|
|
20240725,182300,377181750,6600,6600,6600,6600,0
|
|
20240725,182200,377181750,6600,6600,6600,6600,0
|
|
20240725,182100,377181750,6600,6600,6600,6600,0
|
|
20240725,182000,377181750,6600,6600,6600,6600,0
|
|
20240725,181900,377181750,6600,6600,6600,6600,0
|
|
20240725,181800,377181750,6600,6600,6600,6600,0
|
|
20240725,181700,377181750,6600,6600,6600,6600,0
|
|
20240725,181600,377181750,6600,6600,6600,6600,0
|
|
20240725,181500,377181750,6600,6600,6600,6600,0
|
|
20240725,181400,377181750,6600,6600,6600,6600,0
|
|
20240725,181300,377181750,6600,6600,6600,6600,0
|
|
20240725,181200,377181750,6600,6600,6600,6600,0
|
|
20240725,181100,377181750,6600,6600,6600,6600,0
|
|
20240725,181000,377181750,6600,6600,6600,6600,0
|
|
20240725,180900,377181750,6600,6600,6600,6600,0
|
|
20240725,180800,377181750,6600,6600,6600,6600,0
|
|
20240725,180700,377181750,6600,6600,6600,6600,0
|
|
20240725,180600,377181750,6600,6600,6600,6600,0
|
|
20240725,180500,377181750,6600,6600,6600,6600,0
|
|
20240725,180400,377181750,6600,6600,6600,6600,0
|
|
20240725,180300,377181750,6600,6600,6600,6600,0
|
|
20240725,180200,377181750,6600,6600,6600,6600,0
|
|
20240725,180100,377181750,6600,6600,6600,6600,0
|
|
20240725,180000,377181750,6600,6600,6600,6600,0
|
|
20240725,175900,377181750,6600,6600,6600,6600,0
|
|
20240725,175800,377181750,6600,6600,6600,6600,0
|
|
20240725,175700,377181750,6600,6600,6600,6600,0
|
|
20240725,175600,377181750,6600,6600,6600,6600,0
|
|
20240725,175500,377181750,6600,6600,6600,6600,467
|
|
20240725,175400,377181750,6600,6600,6600,6600,0
|
|
20240725,175300,377181750,6600,6600,6600,6600,0
|
|
20240725,175200,377181750,6600,6600,6600,6600,0
|
|
20240725,175100,377181750,6600,6600,6600,6600,0
|
|
20240725,175000,377181750,6600,6600,6600,6600,0
|
|
20240725,174900,377181750,6600,6600,6600,6600,0
|
|
20240725,174800,377181750,6600,6600,6600,6600,0
|
|
20240725,174700,377181750,6600,6600,6600,6600,0
|
|
20240725,174600,377181750,6600,6600,6600,6600,0
|
|
20240725,174500,377181750,6600,6600,6600,6600,0
|
|
20240725,174400,377181750,6600,6600,6600,6600,0
|
|
20240725,174300,377181750,6600,6600,6600,6600,0
|
|
20240725,174200,377181750,6600,6600,6600,6600,0
|
|
20240725,174100,377181750,6600,6600,6600,6600,0
|
|
20240725,174000,377181750,6600,6600,6600,6600,0
|
|
20240725,173900,377181750,6600,6600,6600,6600,0
|
|
20240725,173800,377181750,6600,6600,6600,6600,0
|
|
20240725,173700,377181750,6600,6600,6600,6600,0
|
|
20240725,173600,377181750,6600,6600,6600,6600,0
|
|
20240725,173500,377181750,6600,6600,6600,6600,0
|
|
20240725,173400,377181750,6600,6600,6600,6600,0
|
|
20240725,173300,377181750,6600,6600,6600,6600,0
|
|
20240725,173200,377181750,6600,6600,6600,6600,0
|
|
20240725,173100,377181750,6600,6600,6600,6600,0
|
|
20240725,173000,377181750,6600,6600,6600,6600,0
|
|
20240725,172900,377181750,6600,6600,6600,6600,0
|
|
20240725,172800,377181750,6600,6600,6600,6600,0
|
|
20240725,172700,377181750,6600,6600,6600,6600,0
|
|
20240725,172600,377181750,6600,6600,6600,6600,0
|
|
20240725,172500,377181750,6600,6600,6600,6600,467
|
|
20240725,172400,377181750,6600,6600,6600,6600,0
|
|
20240725,172300,377181750,6600,6600,6600,6600,0
|
|
20240725,172200,377181750,6600,6600,6600,6600,0
|
|
20240725,172100,377181750,6600,6600,6600,6600,0
|
|
20240725,172000,377181750,6600,6600,6600,6600,0
|
|
20240725,171900,377181750,6600,6600,6600,6600,0
|
|
20240725,171800,377181750,6600,6600,6600,6600,0
|
|
20240725,171700,377181750,6600,6600,6600,6600,0
|
|
20240725,171600,377181750,6600,6600,6600,6600,0
|
|
20240725,171500,377181750,6600,6600,6600,6600,0
|
|
20240725,171400,377181750,6600,6600,6600,6600,0
|
|
20240725,171300,377181750,6600,6600,6600,6600,0
|
|
20240725,171200,377181750,6600,6600,6600,6600,0
|
|
20240725,171100,377181750,6600,6600,6600,6600,0
|
|
20240725,171000,377181750,6600,6600,6600,6600,0
|
|
20240725,170900,377181750,6600,6600,6600,6600,0
|
|
20240725,170800,377181750,6600,6600,6600,6600,0
|
|
20240725,170700,377181750,6600,6600,6600,6600,0
|
|
20240725,170600,377181750,6600,6600,6600,6600,0
|
|
20240725,170500,377181750,6600,6600,6600,6600,0
|
|
20240725,170400,377181750,6600,6600,6600,6600,0
|
|
20240725,170300,377181750,6600,6600,6600,6600,0
|
|
20240725,170200,377181750,6600,6600,6600,6600,0
|
|
20240725,170100,377181750,6600,6600,6600,6600,0
|
|
20240725,170000,377181750,6600,6600,6600,6600,0
|
|
20240725,165900,377181750,6600,6600,6600,6600,0
|
|
20240725,165800,377181750,6600,6600,6600,6600,0
|
|
20240725,165700,377181750,6600,6600,6600,6600,0
|
|
20240725,165600,377181750,6600,6600,6600,6600,0
|
|
20240725,165500,377181750,6600,6600,6600,6600,467
|
|
20240725,165400,377181750,6600,6600,6600,6600,0
|
|
20240725,165300,377181750,6600,6600,6600,6600,0
|
|
20240725,165200,377181750,6600,6600,6600,6600,0
|
|
20240725,165100,377181750,6600,6600,6600,6600,0
|
|
20240725,165000,377181750,6600,6600,6600,6600,0
|
|
20240725,164900,377181750,6600,6600,6600,6600,0
|
|
20240725,164800,377181750,6600,6600,6600,6600,0
|
|
20240725,164700,377181750,6600,6600,6600,6600,0
|
|
20240725,164600,377181750,6600,6600,6600,6600,0
|
|
20240725,164500,377181750,6600,6600,6600,6600,0
|
|
20240725,164400,377181750,6600,6600,6600,6600,0
|
|
20240725,164300,377181750,6600,6600,6600,6600,0
|
|
20240725,164200,377181750,6600,6600,6600,6600,0
|
|
20240725,164100,377181750,6600,6600,6600,6600,0
|
|
20240725,164000,377181750,6600,6600,6600,6600,0
|
|
20240725,163900,377181750,6600,6600,6600,6600,0
|
|
20240725,163800,377181750,6600,6600,6600,6600,0
|
|
20240725,163700,377181750,6600,6600,6600,6600,0
|
|
20240725,163600,377181750,6600,6600,6600,6600,0
|
|
20240725,163500,377181750,6600,6600,6600,6600,0
|
|
20240725,163400,377181750,6600,6600,6600,6600,0
|
|
20240725,163300,377181750,6600,6600,6600,6600,0
|
|
20240725,163200,377181750,6600,6600,6600,6600,0
|
|
20240725,163100,377181750,6600,6600,6600,6600,0
|
|
20240725,163000,377181750,6600,6600,6600,6600,0
|
|
20240725,162900,377181750,6600,6600,6600,6600,0
|
|
20240725,162800,377181750,6600,6600,6600,6600,0
|
|
20240725,162700,377181750,6600,6600,6600,6600,0
|
|
20240725,162600,377181750,6600,6600,6600,6600,0
|
|
20240725,162500,377181750,6600,6600,6600,6600,467
|
|
20240725,162400,377181750,6600,6600,6600,6600,0
|
|
20240725,162300,377181750,6600,6600,6600,6600,0
|
|
20240725,162200,377181750,6600,6600,6600,6600,0
|
|
20240725,162100,377181750,6600,6600,6600,6600,0
|
|
20240725,162000,377181750,6600,6600,6600,6600,0
|
|
20240725,161900,377181750,6600,6600,6600,6600,0
|
|
20240725,161800,377181750,6600,6600,6600,6600,0
|
|
20240725,161700,377181750,6600,6600,6600,6600,0
|
|
20240725,161600,377181750,6600,6600,6600,6600,0
|
|
20240725,161500,377181750,6600,6600,6600,6600,0
|
|
20240725,161400,377181750,6600,6600,6600,6600,0
|
|
20240725,161300,377181750,6600,6600,6600,6600,0
|
|
20240725,161200,377181750,6600,6600,6600,6600,0
|
|
20240725,161100,377181750,6600,6600,6600,6600,0
|
|
20240725,161000,377181750,6600,6600,6600,6600,0
|
|
20240725,160900,377181750,6600,6600,6600,6600,0
|
|
20240725,160800,377181750,6600,6600,6600,6600,0
|
|
20240725,160700,377181750,6600,6600,6600,6600,0
|
|
20240725,160600,377181750,6600,6600,6600,6600,0
|
|
20240725,160500,377181750,6600,6600,6600,6600,0
|
|
20240725,160400,377181750,6600,6600,6600,6600,0
|
|
20240725,160300,377181750,6600,6600,6600,6600,0
|
|
20240725,160200,377181750,6600,6600,6600,6600,0
|
|
20240725,160100,377181750,6600,6600,6600,6600,0
|
|
20240725,160000,377181750,6600,6600,6600,6600,0
|
|
20240725,155900,377181750,6600,6600,6600,6600,0
|
|
20240725,155800,377181750,6600,6600,6600,6600,0
|
|
20240725,155700,377181750,6600,6600,6600,6600,0
|
|
20240725,155600,377181750,6600,6600,6600,6600,0
|
|
20240725,155500,377181750,6600,6600,6600,6600,467
|
|
20240725,155400,377181750,6600,6600,6600,6600,0
|
|
20240725,155300,377181750,6600,6600,6600,6600,0
|
|
20240725,155200,377181750,6600,6600,6600,6600,0
|
|
20240725,155100,377181750,6600,6600,6600,6600,0
|
|
20240725,155000,377181750,6600,6600,6600,6600,0
|
|
20240725,154900,377181750,6600,6600,6600,6600,0
|
|
20240725,154800,377181750,6600,6600,6600,6600,0
|
|
20240725,154700,377181750,6600,6600,6600,6600,0
|
|
20240725,154600,377181750,6600,6600,6600,6600,0
|
|
20240725,154500,377181750,6600,6600,6600,6600,0
|
|
20240725,154400,377181750,6600,6600,6600,6600,0
|
|
20240725,154300,377181750,6600,6600,6600,6600,0
|
|
20240725,154200,377181750,6600,6600,6600,6600,0
|
|
20240725,154100,377181750,6600,6600,6600,6600,0
|
|
20240725,154000,377181750,6600,6600,6600,6600,0
|
|
20240725,153900,377181750,6600,6600,6600,6600,0
|
|
20240725,153800,377181750,6600,6600,6600,6600,0
|
|
20240725,153700,377181750,6600,6600,6600,6600,0
|
|
20240725,153600,377181750,6600,6600,6600,6600,0
|
|
20240725,153500,377181750,6600,6600,6600,6600,0
|
|
20240725,153400,377181750,6600,6600,6600,6600,0
|
|
20240725,153300,377181750,6600,6600,6600,6600,0
|
|
20240725,153200,377181750,6600,6600,6600,6600,0
|
|
20240725,153100,377181750,6600,6600,6600,6600,0
|
|
20240725,153000,377181750,6600,6600,6600,6600,467
|
|
20240725,152900,374099550,6560,6560,6560,6560,0
|
|
20240725,152800,374099550,6560,6560,6560,6560,0
|
|
20240725,152700,374099550,6560,6560,6560,6560,0
|
|
20240725,152600,374099550,6560,6560,6560,6560,0
|
|
20240725,152500,374099550,6560,6560,6560,6560,0
|
|
20240725,152400,374099550,6560,6560,6560,6560,0
|
|
20240725,152300,374099550,6560,6560,6560,6560,0
|
|
20240725,152200,374099550,6560,6560,6560,6560,0
|
|
20240725,152100,374099550,6560,6560,6560,6560,0
|
|
20240725,152000,374099550,6560,6560,6560,6560,0
|
|
20240725,151900,374099550,6560,6570,6570,6560,400
|
|
20240725,151800,371475390,6570,6570,6570,6570,94
|
|
20240725,151700,370857810,6570,6590,6590,6570,400
|
|
20240725,151600,368226190,6600,6610,6610,6600,161
|
|
20240725,151500,367163570,6610,6610,6610,6610,14
|
|
20240725,151400,367071030,6610,6610,6610,6610,0
|
|
20240725,151300,367071030,6610,6610,6610,6610,8
|
|
20240725,151200,367018150,6610,6610,6610,6610,0
|
|
20240725,151100,367018150,6610,6610,6610,6610,25
|
|
20240725,151000,366852900,6590,6600,6600,6590,1002
|
|
20240725,150900,360247160,6610,6610,6610,6610,0
|
|
20240725,150800,360247160,6610,6610,6610,6610,0
|
|
20240725,150700,360247160,6610,6610,6610,6610,11
|
|
20240725,150600,360174450,6610,6610,6610,6610,0
|
|
20240725,150500,360174450,6610,6610,6610,6610,1
|
|
20240725,150400,360167840,6610,6610,6610,6610,0
|
|
20240725,150300,360167840,6610,6610,6610,6610,0
|
|
20240725,150200,360167840,6610,6610,6610,6610,92
|
|
20240725,150100,359559720,6610,6610,6610,6610,318
|
|
20240725,150000,357457740,6610,6620,6620,6610,113
|
|
20240725,145900,356710690,6620,6620,6620,6620,0
|
|
20240725,145800,356710690,6620,6620,6620,6620,0
|
|
20240725,145700,356710690,6620,6620,6620,6620,10
|
|
20240725,145600,356644490,6620,6620,6620,6620,2
|
|
20240725,145500,356631250,6630,6630,6630,6630,0
|
|
20240725,145400,356631250,6630,6630,6630,6630,0
|
|
20240725,145300,356631250,6630,6630,6630,6630,0
|
|
20240725,145200,356631250,6630,6630,6630,6630,0
|
|
20240725,145100,356631250,6630,6630,6630,6630,183
|
|
20240725,145000,355417960,6630,6630,6630,6630,0
|
|
20240725,144900,355417960,6630,6630,6630,6630,300
|
|
20240725,144800,353428960,6630,6630,6630,6630,0
|
|
20240725,144700,353428960,6630,6630,6630,6630,0
|
|
20240725,144600,353428960,6630,6630,6630,6630,0
|
|
20240725,144500,353428960,6630,6630,6630,6630,0
|
|
20240725,144400,353428960,6630,6630,6630,6630,0
|
|
20240725,144300,353428960,6630,6630,6630,6630,0
|
|
20240725,144200,353428960,6630,6630,6630,6630,0
|
|
20240725,144100,353428960,6630,6630,6630,6630,10
|
|
20240725,144000,353362660,6630,6620,6630,6620,400
|
|
20240725,143900,350711740,6620,6620,6620,6620,192
|
|
20240725,143800,349440700,6620,6620,6620,6620,0
|
|
20240725,143700,349440700,6620,6620,6620,6620,0
|
|
20240725,143600,349440700,6620,6620,6620,6620,0
|
|
20240725,143500,349440700,6620,6620,6620,6620,0
|
|
20240725,143400,349440700,6620,6620,6620,6620,0
|
|
20240725,143300,349440700,6620,6620,6620,6620,0
|
|
20240725,143200,349440700,6620,6620,6620,6620,0
|
|
20240725,143100,349440700,6620,6620,6620,6620,0
|
|
20240725,143000,349440700,6620,6620,6620,6620,0
|
|
20240725,142900,349440700,6620,6620,6620,6620,59
|
|
20240725,142800,349050120,6610,6610,6610,6610,6
|
|
20240725,142700,349010460,6620,6620,6620,6620,74
|
|
20240725,142600,348520580,6620,6620,6620,6620,45
|
|
20240725,142500,348222680,6630,6630,6630,6630,81
|
|
20240725,142400,347685650,6640,6640,6640,6640,0
|
|
20240725,142300,347685650,6640,6640,6640,6640,0
|
|
20240725,142200,347685650,6640,6640,6640,6640,0
|
|
20240725,142100,347685650,6640,6640,6640,6640,0
|
|
20240725,142000,347685650,6640,6640,6640,6640,1
|
|
20240725,141900,347679010,6640,6640,6640,6640,0
|
|
20240725,141800,347679010,6640,6640,6640,6640,41
|
|
20240725,141700,347406770,6640,6640,6640,6640,0
|
|
20240725,141600,347406770,6640,6640,6640,6640,0
|
|
20240725,141500,347406770,6640,6640,6640,6640,0
|
|
20240725,141400,347406770,6640,6640,6640,6640,0
|
|
20240725,141300,347406770,6640,6640,6640,6640,1
|
|
20240725,141200,347400130,6600,6600,6600,6600,0
|
|
20240725,141100,347400130,6600,6610,6610,6600,14
|
|
20240725,141000,347307610,6630,6620,6630,6620,159
|
|
20240725,140900,346254930,6620,6620,6620,6620,0
|
|
20240725,140800,346254930,6620,6620,6620,6620,0
|
|
20240725,140700,346254930,6620,6620,6620,6620,0
|
|
20240725,140600,346254930,6620,6620,6620,6620,0
|
|
20240725,140500,346254930,6620,6620,6620,6620,0
|
|
20240725,140400,346254930,6620,6620,6620,6620,0
|
|
20240725,140300,346254930,6620,6620,6620,6620,0
|
|
20240725,140200,346254930,6620,6620,6620,6620,0
|
|
20240725,140100,346254930,6620,6620,6620,6620,0
|
|
20240725,140000,346254930,6620,6620,6620,6620,0
|
|
20240725,135900,346254930,6620,6620,6620,6620,0
|
|
20240725,135800,346254930,6620,6620,6620,6620,0
|
|
20240725,135700,346254930,6620,6620,6620,6620,0
|
|
20240725,135600,346254930,6620,6620,6620,6620,2
|
|
20240725,135500,346241690,6620,6620,6620,6620,92
|
|
20240725,135400,345632650,6630,6630,6630,6630,47
|
|
20240725,135300,345321040,6640,6640,6640,6640,2
|
|
20240725,135200,345307760,6640,6640,6640,6640,0
|
|
20240725,135100,345307760,6640,6630,6640,6630,45
|
|
20240725,135000,345009060,6630,6630,6630,6630,0
|
|
20240725,134900,345009060,6630,6630,6630,6630,2
|
|
20240725,134800,344995800,6630,6630,6630,6630,0
|
|
20240725,134700,344995800,6630,6630,6630,6630,0
|
|
20240725,134600,344995800,6630,6610,6630,6610,275
|
|
20240725,134500,343172570,6630,6630,6630,6630,0
|
|
20240725,134400,343172570,6630,6630,6630,6630,0
|
|
20240725,134300,343172570,6630,6630,6630,6630,0
|
|
20240725,134200,343172570,6630,6630,6630,6630,0
|
|
20240725,134100,343172570,6630,6610,6630,6610,3650
|
|
20240725,134000,319038510,6590,6590,6590,6590,18
|
|
20240725,133900,318919890,6590,6590,6590,6590,0
|
|
20240725,133800,318919890,6590,6590,6590,6590,0
|
|
20240725,133700,318919890,6590,6590,6590,6590,0
|
|
20240725,133600,318919890,6590,6590,6590,6590,0
|
|
20240725,133500,318919890,6590,6590,6590,6590,182
|
|
20240725,133400,317720510,6590,6590,6590,6590,233
|
|
20240725,133300,316185040,6590,6590,6590,6590,0
|
|
20240725,133200,316185040,6590,6590,6590,6590,0
|
|
20240725,133100,316185040,6590,6590,6590,6590,0
|
|
20240725,133000,316185040,6590,6590,6590,6590,0
|
|
20240725,132900,316185040,6590,6590,6590,6590,30
|
|
20240725,132800,315987340,6610,6610,6610,6610,0
|
|
20240725,132700,315987340,6610,6610,6610,6610,0
|
|
20240725,132600,315987340,6610,6610,6610,6610,0
|
|
20240725,132500,315987340,6610,6610,6610,6610,0
|
|
20240725,132400,315987340,6610,6610,6610,6610,8
|
|
20240725,132300,315934460,6610,6610,6610,6610,2
|
|
20240725,132200,315921240,6610,6610,6610,6610,33
|
|
20240725,132100,315703110,6600,6600,6600,6600,0
|
|
20240725,132000,315703110,6600,6600,6600,6600,1
|
|
20240725,131900,315696510,6610,6610,6610,6610,1
|
|
20240725,131800,315689900,6610,6610,6610,6610,0
|
|
20240725,131700,315689900,6610,6610,6610,6610,0
|
|
20240725,131600,315689900,6610,6610,6610,6610,0
|
|
20240725,131500,315689900,6610,6610,6610,6610,0
|
|
20240725,131400,315689900,6610,6610,6610,6610,0
|
|
20240725,131300,315689900,6610,6610,6610,6610,0
|
|
20240725,131200,315689900,6610,6610,6610,6610,0
|
|
20240725,131100,315689900,6610,6610,6610,6610,0
|
|
20240725,131000,315689900,6610,6610,6610,6610,0
|
|
20240725,130900,315689900,6610,6610,6610,6610,5
|
|
20240725,130800,315656850,6610,6610,6610,6610,20
|
|
20240725,130700,315524650,6610,6610,6610,6610,66
|
|
20240725,130600,315088390,6610,6610,6610,6610,0
|
|
20240725,130500,315088390,6610,6610,6610,6610,0
|
|
20240725,130400,315088390,6610,6610,6610,6610,0
|
|
20240725,130300,315088390,6610,6610,6610,6610,0
|
|
20240725,130200,315088390,6610,6610,6610,6610,0
|
|
20240725,130100,315088390,6610,6610,6610,6610,0
|
|
20240725,130000,315088390,6610,6610,6610,6610,0
|
|
20240725,125900,315088390,6610,6610,6610,6610,3
|
|
20240725,125800,315068560,6610,6610,6610,6610,0
|
|
20240725,125700,315068560,6610,6610,6610,6610,0
|
|
20240725,125600,315068560,6610,6610,6610,6610,0
|
|
20240725,125500,315068560,6610,6610,6610,6610,0
|
|
20240725,125400,315068560,6610,6610,6610,6610,0
|
|
20240725,125300,315068560,6610,6610,6610,6610,1
|
|
20240725,125200,315061950,6610,6610,6610,6610,0
|
|
20240725,125100,315061950,6610,6610,6610,6610,36
|
|
20240725,125000,314823990,6600,6600,6600,6580,976
|
|
20240725,124900,308383290,6600,6600,6600,6600,0
|
|
20240725,124800,308383290,6600,6600,6600,6600,0
|
|
20240725,124700,308383290,6600,6600,6600,6600,0
|
|
20240725,124600,308383290,6600,6600,6600,6600,0
|
|
20240725,124500,308383290,6600,6570,6600,6570,264
|
|
20240725,124400,306648690,6600,6600,6600,6600,0
|
|
20240725,124300,306648690,6600,6600,6600,6600,5
|
|
20240725,124200,306615690,6600,6600,6600,6600,0
|
|
20240725,124100,306615690,6600,6600,6600,6600,0
|
|
20240725,124000,306615690,6600,6600,6600,6600,0
|
|
20240725,123900,306615690,6600,6600,6600,6600,22
|
|
20240725,123800,306470490,6600,6600,6600,6600,0
|
|
20240725,123700,306470490,6600,6600,6600,6600,32
|
|
20240725,123600,306259290,6570,6570,6570,6570,400
|
|
20240725,123500,303631290,6570,6590,6600,6570,16
|
|
20240725,123400,303525900,6570,6570,6570,6570,0
|
|
20240725,123300,303525900,6570,6570,6570,6570,0
|
|
20240725,123200,303525900,6570,6570,6570,6570,0
|
|
20240725,123100,303525900,6570,6570,6570,6570,1
|
|
20240725,123000,303519330,6560,6560,6560,6560,0
|
|
20240725,122900,303519330,6560,6560,6560,6560,0
|
|
20240725,122800,303519330,6560,6560,6560,6560,0
|
|
20240725,122700,303519330,6560,6560,6560,6560,0
|
|
20240725,122600,303519330,6560,6560,6560,6560,267
|
|
20240725,122500,301767810,6560,6570,6570,6560,389
|
|
20240725,122400,299213080,6570,6570,6570,6570,0
|
|
20240725,122300,299213080,6570,6570,6570,6570,0
|
|
20240725,122200,299213080,6570,6570,6570,6570,20
|
|
20240725,122100,299081680,6570,6570,6570,6570,0
|
|
20240725,122000,299081680,6570,6570,6570,6570,90
|
|
20240725,121900,298490380,6570,6580,6580,6570,200
|
|
20240725,121800,297176370,6600,6600,6600,6600,0
|
|
20240725,121700,297176370,6600,6600,6600,6600,100
|
|
20240725,121600,296516370,6600,6600,6600,6600,0
|
|
20240725,121500,296516370,6600,6600,6600,6600,12
|
|
20240725,121400,296437170,6570,6570,6570,6570,0
|
|
20240725,121300,296437170,6570,6570,6570,6570,0
|
|
20240725,121200,296437170,6570,6570,6570,6570,0
|
|
20240725,121100,296437170,6570,6570,6570,6570,0
|
|
20240725,121000,296437170,6570,6570,6570,6570,0
|
|
20240725,120900,296437170,6570,6570,6570,6570,128
|
|
20240725,120800,295596210,6570,6570,6570,6570,1
|
|
20240725,120700,295589640,6600,6600,6600,6600,50
|
|
20240725,120600,295259640,6610,6610,6610,6610,6
|
|
20240725,120500,295219980,6610,6610,6610,6610,34
|
|
20240725,120400,294995240,6610,6610,6610,6610,0
|
|
20240725,120300,294995240,6610,6610,6610,6610,0
|
|
20240725,120200,294995240,6610,6610,6610,6610,0
|
|
20240725,120100,294995240,6610,6610,6610,6610,1
|
|
20240725,120000,294988630,6570,6570,6570,6570,0
|
|
20240725,115900,294988630,6570,6570,6570,6570,1
|
|
20240725,115800,294982060,6570,6570,6570,6570,0
|
|
20240725,115700,294982060,6570,6570,6570,6570,0
|
|
20240725,115600,294982060,6570,6570,6570,6570,0
|
|
20240725,115500,294982060,6570,6570,6570,6570,0
|
|
20240725,115400,294982060,6570,6570,6570,6570,0
|
|
20240725,115300,294982060,6570,6570,6570,6570,0
|
|
20240725,115200,294982060,6570,6570,6570,6570,0
|
|
20240725,115100,294982060,6570,6570,6570,6570,0
|
|
20240725,115000,294982060,6570,6570,6570,6570,0
|
|
20240725,114900,294982060,6570,6570,6570,6570,50
|
|
20240725,114800,294653560,6600,6600,6600,6600,0
|
|
20240725,114700,294653560,6600,6600,6600,6600,30
|
|
20240725,114600,294455560,6600,6600,6600,6600,0
|
|
20240725,114500,294455560,6600,6600,6600,6600,1
|
|
20240725,114400,294448960,6610,6610,6610,6610,0
|
|
20240725,114300,294448960,6610,6610,6610,6610,0
|
|
20240725,114200,294448960,6610,6610,6610,6610,0
|
|
20240725,114100,294448960,6610,6610,6610,6610,0
|
|
20240725,114000,294448960,6610,6610,6610,6610,0
|
|
20240725,113900,294448960,6610,6610,6610,6610,0
|
|
20240725,113800,294448960,6610,6610,6610,6610,0
|
|
20240725,113700,294448960,6610,6610,6610,6610,0
|
|
20240725,113600,294448960,6610,6610,6610,6610,0
|
|
20240725,113500,294448960,6610,6610,6610,6610,0
|
|
20240725,113400,294448960,6610,6610,6610,6610,0
|
|
20240725,113300,294448960,6610,6610,6610,6610,15
|
|
20240725,113200,294349810,6610,6610,6610,6610,1
|
|
20240725,113100,294343200,6610,6610,6610,6610,0
|
|
20240725,113000,294343200,6610,6610,6610,6610,0
|
|
20240725,112900,294343200,6610,6610,6610,6610,0
|
|
20240725,112800,294343200,6610,6560,6610,6560,13
|
|
20240725,112700,294257870,6600,6580,6600,6580,5141
|
|
20240725,112600,260337330,6570,6570,6570,6570,0
|
|
20240725,112500,260337330,6570,6570,6570,6570,0
|
|
20240725,112400,260337330,6570,6580,6580,6570,201
|
|
20240725,112300,259016750,6580,6580,6580,6580,1
|
|
20240725,112200,259010170,6570,6570,6570,6570,0
|
|
20240725,112100,259010170,6570,6570,6570,6570,0
|
|
20240725,112000,259010170,6570,6570,6570,6570,0
|
|
20240725,111900,259010170,6570,6570,6570,6570,160
|
|
20240725,111800,257958970,6570,6570,6570,6570,0
|
|
20240725,111700,257958970,6570,6570,6570,6570,0
|
|
20240725,111600,257958970,6570,6570,6570,6570,0
|
|
20240725,111500,257958970,6570,6570,6570,6570,0
|
|
20240725,111400,257958970,6570,6570,6570,6570,0
|
|
20240725,111300,257958970,6570,6570,6570,6570,10
|
|
20240725,111200,257893270,6570,6570,6570,6570,0
|
|
20240725,111100,257893270,6570,6560,6570,6560,150
|
|
20240725,111000,256908680,6550,6550,6550,6550,0
|
|
20240725,110900,256908680,6550,6550,6550,6550,0
|
|
20240725,110800,256908680,6550,6550,6550,6550,501
|
|
20240725,110700,253627130,6550,6560,6560,6550,10
|
|
20240725,110600,253561580,6550,6550,6550,6550,1
|
|
20240725,110500,253555030,6560,6560,6560,6560,0
|
|
20240725,110400,253555030,6560,6550,6560,6550,36
|
|
20240725,110300,253318880,6550,6550,6550,6550,0
|
|
20240725,110200,253318880,6550,6550,6550,6550,0
|
|
20240725,110100,253318880,6550,6550,6550,6550,1
|
|
20240725,110000,253312330,6550,6550,6550,6550,0
|
|
20240725,105900,253312330,6550,6550,6550,6550,10
|
|
20240725,105800,253246830,6550,6550,6550,6550,0
|
|
20240725,105700,253246830,6550,6550,6550,6550,109
|
|
20240725,105600,252532880,6540,6540,6540,6540,0
|
|
20240725,105500,252532880,6540,6540,6540,6540,5
|
|
20240725,105400,252500180,6540,6540,6540,6540,0
|
|
20240725,105300,252500180,6540,6540,6540,6540,0
|
|
20240725,105200,252500180,6540,6540,6540,6540,41
|
|
20240725,105100,252232040,6540,6540,6540,6540,1
|
|
20240725,105000,252225500,6510,6550,6550,6510,1458
|
|
20240725,104900,242707920,6560,6560,6560,6560,45
|
|
20240725,104800,242412720,6560,6560,6560,6560,9
|
|
20240725,104700,242353680,6560,6560,6560,6560,87
|
|
20240725,104600,241782960,6560,6560,6560,6560,0
|
|
20240725,104500,241782960,6560,6560,6560,6560,0
|
|
20240725,104400,241782960,6560,6560,6560,6560,80
|
|
20240725,104300,241258160,6560,6550,6560,6550,100
|
|
20240725,104200,240602260,6530,6530,6530,6530,0
|
|
20240725,104100,240602260,6530,6530,6530,6530,208
|
|
20240725,104000,239244020,6530,6530,6530,6530,39
|
|
20240725,103900,238989350,6530,6550,6560,6530,82
|
|
20240725,103800,238453340,6550,6550,6550,6550,19
|
|
20240725,103700,238328890,6550,6550,6550,6550,2
|
|
20240725,103600,238315790,6540,6540,6540,6540,15
|
|
20240725,103500,238217690,6540,6540,6540,6540,25
|
|
20240725,103400,238054190,6530,6530,6530,6530,23
|
|
20240725,103300,237904000,6520,6520,6520,6520,11
|
|
20240725,103200,237832280,6530,6530,6530,6530,135
|
|
20240725,103100,236950730,6530,6530,6530,6530,5
|
|
20240725,103000,236918080,6530,6530,6530,6530,300
|
|
20240725,102900,234959080,6510,6510,6510,6510,0
|
|
20240725,102800,234959080,6510,6510,6510,6510,60
|
|
20240725,102700,234568480,6530,6530,6530,6530,90
|
|
20240725,102600,233980780,6530,6530,6530,6530,27
|
|
20240725,102500,233804470,6530,6530,6530,6510,928
|
|
20240725,102400,227759830,6510,6510,6510,6510,0
|
|
20240725,102300,227759830,6510,6510,6510,6510,0
|
|
20240725,102200,227759830,6510,6510,6510,6510,146
|
|
20240725,102100,226809370,6510,6510,6510,6510,185
|
|
20240725,102000,225605020,6510,6510,6510,6510,5
|
|
20240725,101900,225572470,6510,6510,6510,6510,3
|
|
20240725,101800,225552940,6510,6500,6510,6500,151
|
|
20240725,101700,224570430,6500,6500,6500,6500,0
|
|
20240725,101600,224570430,6500,6500,6500,6500,0
|
|
20240725,101500,224570430,6500,6510,6510,6500,212
|
|
20240725,101400,223192360,6500,6500,6500,6500,2000
|
|
20240725,101300,210192360,6510,6510,6530,6510,549
|
|
20240725,101200,206618350,6510,6510,6510,6510,5
|
|
20240725,101100,206585800,6510,6510,6510,6510,0
|
|
20240725,101000,206585800,6510,6510,6510,6510,0
|
|
20240725,100900,206585800,6510,6530,6530,6500,1077
|
|
20240725,100800,199575960,6520,6520,6520,6520,0
|
|
20240725,100700,199575960,6520,6520,6520,6520,0
|
|
20240725,100600,199575960,6520,6530,6530,6520,1056
|
|
20240725,100500,192688990,6540,6540,6540,6540,320
|
|
20240725,100400,190596190,6540,6550,6550,6540,366
|
|
20240725,100300,188199540,6540,6550,6550,6540,235
|
|
20240725,100200,186661820,6550,6590,6590,6550,55
|
|
20240725,100100,186301370,6600,6600,6600,6560,157
|
|
20240725,100000,185268170,6600,6600,6600,6600,0
|
|
20240725,095900,185268170,6600,6600,6600,6600,0
|
|
20240725,095800,185268170,6600,6560,6600,6540,6002
|
|
20240725,095700,145953570,6560,6560,6560,6560,0
|
|
20240725,095600,145953570,6560,6560,6560,6560,20
|
|
20240725,095500,145822370,6560,6560,6560,6560,2470
|
|
20240725,095400,129619170,6560,6590,6590,6560,100
|
|
20240725,095300,128963140,6560,6590,6590,6560,890
|
|
20240725,095200,123124690,6560,6560,6560,6560,300
|
|
20240725,095100,121156690,6600,6600,6600,6600,1
|
|
20240725,095000,121150090,6560,6560,6560,6560,0
|
|
20240725,094900,121150090,6560,6560,6560,6560,0
|
|
20240725,094800,121150090,6560,6560,6560,6560,0
|
|
20240725,094700,121150090,6560,6560,6560,6560,0
|
|
20240725,094600,121150090,6560,6560,6560,6560,200
|
|
20240725,094500,119838090,6560,6590,6590,6560,5821
|
|
20240725,094400,81602240,6590,6590,6590,6590,0
|
|
20240725,094300,81602240,6590,6590,6590,6590,0
|
|
20240725,094200,81602240,6590,6590,6590,6590,931
|
|
20240725,094100,75466950,6580,6580,6580,6580,0
|
|
20240725,094000,75466950,6580,6570,6580,6570,1160
|
|
20240725,093900,67838150,6580,6570,6580,6570,199
|
|
20240725,093800,66529230,6580,6580,6580,6580,3
|
|
20240725,093700,66509490,6580,6580,6580,6580,100
|
|
20240725,093600,65851490,6580,6580,6580,6580,20
|
|
20240725,093500,65719890,6580,6570,6580,6570,173
|
|
20240725,093400,64582890,6570,6580,6580,6570,628
|
|
20240725,093300,60451880,6580,6590,6590,6580,3644
|
|
20240725,093200,36474190,6590,6590,6590,6590,162
|
|
20240725,093100,35406610,6590,6580,6590,6580,74
|
|
20240725,093000,34919050,6590,6590,6590,6580,216
|
|
20240725,092900,33496410,6590,6590,6590,6590,1
|
|
20240725,092800,33489820,6590,6590,6590,6590,10
|
|
20240725,092700,33423920,6590,6590,6590,6590,207
|
|
20240725,092600,32059790,6590,6590,6590,6590,1021
|
|
20240725,092500,25331400,6590,6590,6590,6590,20
|
|
20240725,092400,25199600,6590,6590,6590,6590,0
|
|
20240725,092300,25199600,6590,6600,6600,6590,1807
|
|
20240725,092200,13291430,6600,6600,6600,6600,0
|
|
20240725,092100,13291430,6600,6600,6600,6600,38
|
|
20240725,092000,13040630,6600,6600,6600,6600,0
|
|
20240725,091900,13040630,6600,6600,6600,6600,0
|
|
20240725,091800,13040630,6600,6600,6600,6600,0
|
|
20240725,091700,13040630,6600,6610,6610,6600,155
|
|
20240725,091600,12016300,6630,6630,6630,6630,0
|
|
20240725,091500,12016300,6630,6630,6630,6630,0
|
|
20240725,091400,12016300,6630,6630,6630,6630,0
|
|
20240725,091300,12016300,6630,6630,6630,6630,3
|
|
20240725,091200,11996410,6610,6630,6630,6610,67
|
|
20240725,091100,11553520,6620,6620,6620,6620,0
|
|
20240725,091000,11553520,6620,6630,6630,6620,15
|
|
20240725,090900,11454110,6600,6600,6600,6600,0
|
|
20240725,090800,11454110,6600,6600,6600,6600,80
|
|
20240725,090700,10926110,6640,6640,6640,6640,0
|
|
20240725,090600,10926110,6640,6640,6640,6640,0
|
|
20240725,090500,10926110,6640,6640,6640,6640,383
|
|
20240725,090400,8382990,6640,6640,6640,6640,30
|
|
20240725,090300,8183790,6590,6640,6640,6590,4
|
|
20240725,090200,8157340,6640,6600,6640,6600,197
|
|
20240725,090100,6851140,6640,6590,6640,6590,81
|
|
20240725,090000,6316800,6580,6580,6580,6580,960
|