611 lines
30 KiB
CSV
611 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240725,190800,2077804900,3170,3170,3170,3170,9536
|
|
20240725,190700,2077804900,3170,3170,3170,3170,0
|
|
20240725,190600,2077804900,3170,3170,3170,3170,0
|
|
20240725,190500,2077804900,3170,3170,3170,3170,0
|
|
20240725,190400,2077804900,3170,3170,3170,3170,0
|
|
20240725,190300,2077804900,3170,3170,3170,3170,0
|
|
20240725,190200,2077804900,3170,3170,3170,3170,0
|
|
20240725,190100,2077804900,3170,3170,3170,3170,0
|
|
20240725,190000,2077804900,3170,3170,3170,3170,0
|
|
20240725,185900,2077804900,3170,3170,3170,3170,0
|
|
20240725,185800,2077804900,3170,3170,3170,3170,0
|
|
20240725,185700,2077804900,3170,3170,3170,3170,0
|
|
20240725,185600,2077804900,3170,3170,3170,3170,0
|
|
20240725,185500,2077804900,3170,3170,3170,3170,0
|
|
20240725,185400,2077804900,3170,3170,3170,3170,0
|
|
20240725,185300,2077804900,3170,3170,3170,3170,0
|
|
20240725,185200,2077804900,3170,3170,3170,3170,0
|
|
20240725,185100,2077804900,3170,3170,3170,3170,0
|
|
20240725,185000,2077804900,3170,3170,3170,3170,0
|
|
20240725,184900,2077804900,3170,3170,3170,3170,0
|
|
20240725,184800,2077804900,3170,3170,3170,3170,0
|
|
20240725,184700,2077804900,3170,3170,3170,3170,0
|
|
20240725,184600,2077804900,3170,3170,3170,3170,0
|
|
20240725,184500,2077804900,3170,3170,3170,3170,0
|
|
20240725,184400,2077804900,3170,3170,3170,3170,0
|
|
20240725,184300,2077804900,3170,3170,3170,3170,0
|
|
20240725,184200,2077804900,3170,3170,3170,3170,0
|
|
20240725,184100,2077804900,3170,3170,3170,3170,0
|
|
20240725,184000,2077804900,3170,3170,3170,3170,0
|
|
20240725,183900,2077804900,3170,3170,3170,3170,0
|
|
20240725,183800,2077804900,3170,3170,3170,3170,9536
|
|
20240725,183700,2077804900,3170,3170,3170,3170,0
|
|
20240725,183600,2077804900,3170,3170,3170,3170,0
|
|
20240725,183500,2077804900,3170,3170,3170,3170,0
|
|
20240725,183400,2077804900,3170,3170,3170,3170,0
|
|
20240725,183300,2077804900,3170,3170,3170,3170,0
|
|
20240725,183200,2077804900,3170,3170,3170,3170,0
|
|
20240725,183100,2077804900,3170,3170,3170,3170,0
|
|
20240725,183000,2077804900,3170,3170,3170,3170,0
|
|
20240725,182900,2077804900,3170,3170,3170,3170,0
|
|
20240725,182800,2077804900,3170,3170,3170,3170,0
|
|
20240725,182700,2077804900,3170,3170,3170,3170,0
|
|
20240725,182600,2077804900,3170,3170,3170,3170,0
|
|
20240725,182500,2077804900,3170,3170,3170,3170,0
|
|
20240725,182400,2077804900,3170,3170,3170,3170,0
|
|
20240725,182300,2077804900,3170,3170,3170,3170,0
|
|
20240725,182200,2077804900,3170,3170,3170,3170,0
|
|
20240725,182100,2077804900,3170,3170,3170,3170,0
|
|
20240725,182000,2077804900,3170,3170,3170,3170,0
|
|
20240725,181900,2077804900,3170,3170,3170,3170,0
|
|
20240725,181800,2077804900,3170,3170,3170,3170,0
|
|
20240725,181700,2077804900,3170,3170,3170,3170,0
|
|
20240725,181600,2077804900,3170,3170,3170,3170,0
|
|
20240725,181500,2077804900,3170,3170,3170,3170,0
|
|
20240725,181400,2077804900,3170,3170,3170,3170,0
|
|
20240725,181300,2077804900,3170,3170,3170,3170,0
|
|
20240725,181200,2077804900,3170,3170,3170,3170,0
|
|
20240725,181100,2077804900,3170,3170,3170,3170,0
|
|
20240725,181000,2077804900,3170,3170,3170,3170,0
|
|
20240725,180900,2077804900,3170,3170,3170,3170,0
|
|
20240725,180800,2077804900,3170,3170,3170,3170,9536
|
|
20240725,180700,2077804900,3170,3170,3170,3170,0
|
|
20240725,180600,2077804900,3170,3170,3170,3170,0
|
|
20240725,180500,2077804900,3170,3170,3170,3170,0
|
|
20240725,180400,2077804900,3170,3170,3170,3170,0
|
|
20240725,180300,2077804900,3170,3170,3170,3170,0
|
|
20240725,180200,2077804900,3170,3170,3170,3170,0
|
|
20240725,180100,2077804900,3170,3170,3170,3170,0
|
|
20240725,180000,2077804900,3170,3170,3170,3170,0
|
|
20240725,175900,2077804900,3170,3170,3170,3170,0
|
|
20240725,175800,2077804900,3170,3170,3170,3170,0
|
|
20240725,175700,2077804900,3170,3170,3170,3170,0
|
|
20240725,175600,2077804900,3170,3170,3170,3170,0
|
|
20240725,175500,2077804900,3170,3170,3170,3170,0
|
|
20240725,175400,2077804900,3170,3170,3170,3170,0
|
|
20240725,175300,2077804900,3170,3170,3170,3170,0
|
|
20240725,175200,2077804900,3170,3170,3170,3170,0
|
|
20240725,175100,2077804900,3170,3170,3170,3170,0
|
|
20240725,175000,2077804900,3170,3170,3170,3170,0
|
|
20240725,174900,2077804900,3170,3170,3170,3170,0
|
|
20240725,174800,2077804900,3170,3170,3170,3170,0
|
|
20240725,174700,2077804900,3170,3170,3170,3170,0
|
|
20240725,174600,2077804900,3170,3170,3170,3170,0
|
|
20240725,174500,2077804900,3170,3170,3170,3170,0
|
|
20240725,174400,2077804900,3170,3170,3170,3170,0
|
|
20240725,174300,2077804900,3170,3170,3170,3170,0
|
|
20240725,174200,2077804900,3170,3170,3170,3170,0
|
|
20240725,174100,2077804900,3170,3170,3170,3170,0
|
|
20240725,174000,2077804900,3170,3170,3170,3170,0
|
|
20240725,173900,2077804900,3170,3170,3170,3170,0
|
|
20240725,173800,2077804900,3170,3170,3170,3170,9536
|
|
20240725,173700,2077804900,3170,3170,3170,3170,0
|
|
20240725,173600,2077804900,3170,3170,3170,3170,0
|
|
20240725,173500,2077804900,3170,3170,3170,3170,0
|
|
20240725,173400,2077804900,3170,3170,3170,3170,0
|
|
20240725,173300,2077804900,3170,3170,3170,3170,0
|
|
20240725,173200,2077804900,3170,3170,3170,3170,0
|
|
20240725,173100,2077804900,3170,3170,3170,3170,0
|
|
20240725,173000,2077804900,3170,3170,3170,3170,0
|
|
20240725,172900,2077804900,3170,3170,3170,3170,0
|
|
20240725,172800,2077804900,3170,3170,3170,3170,0
|
|
20240725,172700,2077804900,3170,3170,3170,3170,0
|
|
20240725,172600,2077804900,3170,3170,3170,3170,0
|
|
20240725,172500,2077804900,3170,3170,3170,3170,0
|
|
20240725,172400,2077804900,3170,3170,3170,3170,0
|
|
20240725,172300,2077804900,3170,3170,3170,3170,0
|
|
20240725,172200,2077804900,3170,3170,3170,3170,0
|
|
20240725,172100,2077804900,3170,3170,3170,3170,0
|
|
20240725,172000,2077804900,3170,3170,3170,3170,0
|
|
20240725,171900,2077804900,3170,3170,3170,3170,0
|
|
20240725,171800,2077804900,3170,3170,3170,3170,0
|
|
20240725,171700,2077804900,3170,3170,3170,3170,0
|
|
20240725,171600,2077804900,3170,3170,3170,3170,0
|
|
20240725,171500,2077804900,3170,3170,3170,3170,0
|
|
20240725,171400,2077804900,3170,3170,3170,3170,0
|
|
20240725,171300,2077804900,3170,3170,3170,3170,0
|
|
20240725,171200,2077804900,3170,3170,3170,3170,0
|
|
20240725,171100,2077804900,3170,3170,3170,3170,0
|
|
20240725,171000,2077804900,3170,3170,3170,3170,0
|
|
20240725,170900,2077804900,3170,3170,3170,3170,0
|
|
20240725,170800,2077804900,3170,3170,3170,3170,9536
|
|
20240725,170700,2077804900,3170,3170,3170,3170,0
|
|
20240725,170600,2077804900,3170,3170,3170,3170,0
|
|
20240725,170500,2077804900,3170,3170,3170,3170,0
|
|
20240725,170400,2077804900,3170,3170,3170,3170,0
|
|
20240725,170300,2077804900,3170,3170,3170,3170,0
|
|
20240725,170200,2077804900,3170,3170,3170,3170,0
|
|
20240725,170100,2077804900,3170,3170,3170,3170,0
|
|
20240725,170000,2077804900,3170,3170,3170,3170,0
|
|
20240725,165900,2077804900,3170,3170,3170,3170,0
|
|
20240725,165800,2077804900,3170,3170,3170,3170,0
|
|
20240725,165700,2077804900,3170,3170,3170,3170,0
|
|
20240725,165600,2077804900,3170,3170,3170,3170,0
|
|
20240725,165500,2077804900,3170,3170,3170,3170,0
|
|
20240725,165400,2077804900,3170,3170,3170,3170,0
|
|
20240725,165300,2077804900,3170,3170,3170,3170,0
|
|
20240725,165200,2077804900,3170,3170,3170,3170,0
|
|
20240725,165100,2077804900,3170,3170,3170,3170,0
|
|
20240725,165000,2077804900,3170,3170,3170,3170,0
|
|
20240725,164900,2077804900,3170,3170,3170,3170,0
|
|
20240725,164800,2077804900,3170,3170,3170,3170,0
|
|
20240725,164700,2077804900,3170,3170,3170,3170,0
|
|
20240725,164600,2077804900,3170,3170,3170,3170,0
|
|
20240725,164500,2077804900,3170,3170,3170,3170,0
|
|
20240725,164400,2077804900,3170,3170,3170,3170,0
|
|
20240725,164300,2077804900,3170,3170,3170,3170,0
|
|
20240725,164200,2077804900,3170,3170,3170,3170,0
|
|
20240725,164100,2077804900,3170,3170,3170,3170,0
|
|
20240725,164000,2077804900,3170,3170,3170,3170,0
|
|
20240725,163900,2077804900,3170,3170,3170,3170,0
|
|
20240725,163800,2077804900,3170,3170,3170,3170,9536
|
|
20240725,163700,2077804900,3170,3170,3170,3170,0
|
|
20240725,163600,2077804900,3170,3170,3170,3170,0
|
|
20240725,163500,2077804900,3170,3170,3170,3170,0
|
|
20240725,163400,2077804900,3170,3170,3170,3170,0
|
|
20240725,163300,2077804900,3170,3170,3170,3170,0
|
|
20240725,163200,2077804900,3170,3170,3170,3170,0
|
|
20240725,163100,2077804900,3170,3170,3170,3170,0
|
|
20240725,163000,2077804900,3170,3170,3170,3170,0
|
|
20240725,162900,2077804900,3170,3170,3170,3170,0
|
|
20240725,162800,2077804900,3170,3170,3170,3170,0
|
|
20240725,162700,2077804900,3170,3170,3170,3170,0
|
|
20240725,162600,2077804900,3170,3170,3170,3170,0
|
|
20240725,162500,2077804900,3170,3170,3170,3170,0
|
|
20240725,162400,2077804900,3170,3170,3170,3170,0
|
|
20240725,162300,2077804900,3170,3170,3170,3170,0
|
|
20240725,162200,2077804900,3170,3170,3170,3170,0
|
|
20240725,162100,2077804900,3170,3170,3170,3170,0
|
|
20240725,162000,2077804900,3170,3170,3170,3170,0
|
|
20240725,161900,2077804900,3170,3170,3170,3170,0
|
|
20240725,161800,2077804900,3170,3170,3170,3170,0
|
|
20240725,161700,2077804900,3170,3170,3170,3170,0
|
|
20240725,161600,2077804900,3170,3170,3170,3170,0
|
|
20240725,161500,2077804900,3170,3170,3170,3170,0
|
|
20240725,161400,2077804900,3170,3170,3170,3170,0
|
|
20240725,161300,2077804900,3170,3170,3170,3170,0
|
|
20240725,161200,2077804900,3170,3170,3170,3170,0
|
|
20240725,161100,2077804900,3170,3170,3170,3170,0
|
|
20240725,161000,2077804900,3170,3170,3170,3170,0
|
|
20240725,160900,2077804900,3170,3170,3170,3170,0
|
|
20240725,160800,2077804900,3170,3170,3170,3170,9536
|
|
20240725,160700,2077804900,3170,3170,3170,3170,0
|
|
20240725,160600,2077804900,3170,3170,3170,3170,0
|
|
20240725,160500,2077804900,3170,3170,3170,3170,0
|
|
20240725,160400,2077804900,3170,3170,3170,3170,0
|
|
20240725,160300,2077804900,3170,3170,3170,3170,0
|
|
20240725,160200,2077804900,3170,3170,3170,3170,0
|
|
20240725,160100,2077804900,3170,3170,3170,3170,0
|
|
20240725,160000,2077804900,3170,3170,3170,3170,0
|
|
20240725,155900,2077804900,3170,3170,3170,3170,0
|
|
20240725,155800,2077804900,3170,3170,3170,3170,0
|
|
20240725,155700,2077804900,3170,3170,3170,3170,0
|
|
20240725,155600,2077804900,3170,3170,3170,3170,0
|
|
20240725,155500,2077804900,3170,3170,3170,3170,0
|
|
20240725,155400,2077804900,3170,3170,3170,3170,0
|
|
20240725,155300,2077804900,3170,3170,3170,3170,0
|
|
20240725,155200,2077804900,3170,3170,3170,3170,0
|
|
20240725,155100,2077804900,3170,3170,3170,3170,0
|
|
20240725,155000,2077804900,3170,3170,3170,3170,0
|
|
20240725,154900,2077804900,3170,3170,3170,3170,0
|
|
20240725,154800,2077804900,3170,3170,3170,3170,0
|
|
20240725,154700,2077804900,3170,3170,3170,3170,0
|
|
20240725,154600,2077804900,3170,3170,3170,3170,0
|
|
20240725,154500,2077804900,3170,3170,3170,3170,0
|
|
20240725,154400,2077804900,3170,3170,3170,3170,0
|
|
20240725,154300,2077804900,3170,3170,3170,3170,0
|
|
20240725,154200,2077804900,3170,3170,3170,3170,0
|
|
20240725,154100,2077804900,3170,3170,3170,3170,0
|
|
20240725,154000,2077804900,3170,3170,3170,3170,0
|
|
20240725,153900,2077804900,3170,3170,3170,3170,0
|
|
20240725,153800,2077804900,3170,3170,3170,3170,9536
|
|
20240725,153700,2077804900,3170,3170,3170,3170,0
|
|
20240725,153600,2077804900,3170,3170,3170,3170,0
|
|
20240725,153500,2077804900,3170,3170,3170,3170,0
|
|
20240725,153400,2077804900,3170,3170,3170,3170,0
|
|
20240725,153300,2077804900,3170,3170,3170,3170,0
|
|
20240725,153200,2077804900,3170,3170,3170,3170,0
|
|
20240725,153100,2077804900,3170,3170,3170,3170,0
|
|
20240725,153000,2077804900,3170,3170,3170,3170,9536
|
|
20240725,152900,2047575780,3180,3180,3180,3180,0
|
|
20240725,152800,2047575780,3180,3180,3180,3180,0
|
|
20240725,152700,2047575780,3180,3180,3180,3180,0
|
|
20240725,152600,2047575780,3180,3180,3180,3180,0
|
|
20240725,152500,2047575780,3180,3180,3180,3180,0
|
|
20240725,152400,2047575780,3180,3180,3180,3180,0
|
|
20240725,152300,2047575780,3180,3180,3180,3180,0
|
|
20240725,152200,2047575780,3180,3180,3180,3180,0
|
|
20240725,152100,2047575780,3180,3180,3180,3180,0
|
|
20240725,152000,2047575780,3180,3180,3180,3180,0
|
|
20240725,151900,2047575780,3180,3200,3200,3180,672
|
|
20240725,151800,2045430345,3200,3190,3200,3180,1426
|
|
20240725,151700,2040891110,3190,3185,3195,3185,1332
|
|
20240725,151600,2036639530,3185,3205,3205,3185,992
|
|
20240725,151500,2033473980,3210,3205,3210,3200,468
|
|
20240725,151400,2031971830,3210,3210,3210,3210,1015
|
|
20240725,151300,2028713680,3210,3205,3210,3205,257
|
|
20240725,151200,2027889470,3185,3210,3215,3185,1177
|
|
20240725,151100,2024136295,3215,3220,3220,3215,1484
|
|
20240725,151000,2019363075,3220,3215,3220,3215,1442
|
|
20240725,150900,2014720050,3220,3225,3235,3220,3139
|
|
20240725,150800,2004612425,3220,3220,3220,3220,128
|
|
20240725,150700,2004200265,3240,3205,3250,3185,4096
|
|
20240725,150600,1991020365,3200,3185,3200,3180,4084
|
|
20240725,150500,1977998825,3190,3190,3200,3185,3930
|
|
20240725,150400,1965464765,3190,3205,3205,3190,5192
|
|
20240725,150300,1948873630,3205,3210,3210,3205,2230
|
|
20240725,150200,1941715860,3210,3210,3215,3210,1413
|
|
20240725,150100,1937177630,3220,3225,3225,3220,1981
|
|
20240725,150000,1930794760,3235,3225,3235,3225,4605
|
|
20240725,145900,1915920080,3225,3220,3225,3220,1827
|
|
20240725,145800,1910030855,3220,3215,3225,3215,1558
|
|
20240725,145700,1905017255,3215,3225,3230,3215,1265
|
|
20240725,145600,1900939515,3230,3215,3230,3215,468
|
|
20240725,145500,1899434625,3215,3215,3215,3215,461
|
|
20240725,145400,1897952510,3230,3230,3230,3215,917
|
|
20240725,145300,1894998975,3240,3245,3245,3220,2449
|
|
20240725,145200,1887072380,3245,3235,3270,3235,4955
|
|
20240725,145100,1870946010,3240,3260,3260,3240,220
|
|
20240725,145000,1870231750,3260,3260,3260,3235,1560
|
|
20240725,144900,1865156190,3260,3210,3270,3210,13570
|
|
20240725,144800,1821153660,3220,3215,3220,3200,4551
|
|
20240725,144700,1806554135,3215,3220,3220,3215,355
|
|
20240725,144600,1805412685,3210,3220,3220,3210,1155
|
|
20240725,144500,1801704550,3220,3200,3220,3200,2455
|
|
20240725,144400,1793818280,3210,3210,3220,3200,7065
|
|
20240725,144300,1771142705,3215,3240,3245,3215,5689
|
|
20240725,144200,1752701960,3240,3205,3240,3195,17548
|
|
20240725,144100,1696228520,3200,3190,3200,3190,3290
|
|
20240725,144000,1685718175,3190,3215,3220,3185,2453
|
|
20240725,143900,1677854825,3215,3175,3215,3175,16035
|
|
20240725,143800,1626765455,3175,3165,3180,3165,6697
|
|
20240725,143700,1605509795,3165,3145,3165,3145,3944
|
|
20240725,143600,1593077935,3140,3130,3140,3130,325
|
|
20240725,143500,1592058005,3140,3140,3140,3130,1475
|
|
20240725,143400,1587438355,3130,3135,3135,3130,770
|
|
20240725,143300,1585027905,3140,3140,3140,3140,0
|
|
20240725,143200,1585027905,3140,3140,3140,3140,375
|
|
20240725,143100,1583850405,3140,3140,3145,3140,212
|
|
20240725,143000,1583184715,3140,3140,3140,3140,435
|
|
20240725,142900,1581818815,3140,3135,3140,3130,317
|
|
20240725,142800,1580824835,3145,3150,3150,3145,1400
|
|
20240725,142700,1576416835,3155,3155,3155,3155,0
|
|
20240725,142600,1576416835,3155,3150,3160,3140,5885
|
|
20240725,142500,1557874740,3145,3145,3145,3140,521
|
|
20240725,142400,1556236215,3150,3150,3150,3150,446
|
|
20240725,142300,1554831315,3145,3140,3150,3140,2198
|
|
20240725,142200,1547912905,3140,3140,3150,3140,2940
|
|
20240725,142100,1538681295,3140,3150,3150,3140,2101
|
|
20240725,142000,1532083145,3145,3130,3145,3125,1784
|
|
20240725,141900,1526504470,3125,3150,3150,3125,125
|
|
20240725,141800,1526111215,3125,3140,3150,3125,2504
|
|
20240725,141700,1518254490,3145,3120,3145,3120,297
|
|
20240725,141600,1517327425,3125,3140,3140,3120,1939
|
|
20240725,141500,1511260975,3150,3150,3150,3150,52
|
|
20240725,141400,1511097175,3150,3150,3150,3150,1
|
|
20240725,141300,1511094025,3140,3140,3140,3140,54
|
|
20240725,141200,1510924465,3140,3150,3155,3140,549
|
|
20240725,141100,1509194920,3150,3150,3150,3150,1
|
|
20240725,141000,1509191770,3155,3155,3155,3155,0
|
|
20240725,140900,1509191770,3155,3155,3155,3155,0
|
|
20240725,140800,1509191770,3155,3155,3165,3155,1050
|
|
20240725,140700,1505879010,3160,3150,3165,3150,4324
|
|
20240725,140600,1492224365,3150,3140,3150,3140,1606
|
|
20240725,140500,1487173815,3130,3135,3135,3130,128
|
|
20240725,140400,1486773050,3135,3125,3135,3125,1030
|
|
20240725,140300,1483553000,3125,3130,3135,3125,3067
|
|
20240725,140200,1473950975,3120,3125,3125,3120,1555
|
|
20240725,140100,1469099165,3130,3130,3130,3130,9
|
|
20240725,140000,1469070995,3130,3135,3135,3130,280
|
|
20240725,135900,1468194590,3130,3130,3130,3130,1587
|
|
20240725,135800,1463227280,3130,3130,3130,3130,0
|
|
20240725,135700,1463227280,3130,3130,3130,3130,300
|
|
20240725,135600,1462288280,3130,3130,3130,3130,0
|
|
20240725,135500,1462288280,3130,3130,3130,3130,502
|
|
20240725,135400,1460717020,3130,3125,3130,3120,1147
|
|
20240725,135300,1457136660,3125,3125,3125,3125,0
|
|
20240725,135200,1457136660,3125,3125,3125,3125,301
|
|
20240725,135100,1456196035,3135,3135,3135,3135,0
|
|
20240725,135000,1456196035,3135,3135,3135,3135,32
|
|
20240725,134900,1456095715,3135,3135,3135,3135,0
|
|
20240725,134800,1456095715,3135,3125,3135,3120,850
|
|
20240725,134700,1453431725,3135,3135,3135,3135,1
|
|
20240725,134600,1453428590,3120,3135,3135,3120,3001
|
|
20240725,134500,1444053535,3130,3130,3130,3130,1350
|
|
20240725,134400,1439828035,3135,3140,3140,3135,2350
|
|
20240725,134300,1432459535,3140,3140,3140,3140,540
|
|
20240725,134200,1430763935,3135,3135,3135,3135,248
|
|
20240725,134100,1429986455,3135,3140,3140,3135,3565
|
|
20240725,134000,1418792385,3140,3130,3145,3130,2071
|
|
20240725,133900,1412300475,3135,3135,3135,3135,0
|
|
20240725,133800,1412300475,3135,3120,3135,3115,108
|
|
20240725,133700,1411962420,3130,3125,3130,3125,204
|
|
20240725,133600,1411323905,3125,3125,3125,3125,547
|
|
20240725,133500,1409614530,3120,3120,3120,3115,911
|
|
20240725,133400,1406772215,3120,3120,3120,3120,320
|
|
20240725,133300,1405773815,3115,3110,3115,3100,1532
|
|
20240725,133200,1401019055,3115,3115,3115,3115,47
|
|
20240725,133100,1400872650,3110,3115,3115,3110,7
|
|
20240725,133000,1400850865,3115,3115,3115,3115,47
|
|
20240725,132900,1400704460,3120,3120,3120,3120,0
|
|
20240725,132800,1400704460,3120,3120,3120,3120,20
|
|
20240725,132700,1400642060,3105,3105,3105,3105,10
|
|
20240725,132600,1400611010,3125,3115,3125,3115,969
|
|
20240725,132500,1397587725,3120,3115,3120,3115,1537
|
|
20240725,132400,1392797340,3115,3115,3115,3115,124
|
|
20240725,132300,1392411080,3115,3110,3115,3110,2
|
|
20240725,132200,1392404855,3105,3105,3105,3105,579
|
|
20240725,132100,1390607060,3105,3105,3105,3100,815
|
|
20240725,132000,1388076955,3105,3105,3105,3105,149
|
|
20240725,131900,1387614310,3120,3120,3120,3120,1
|
|
20240725,131800,1387611190,3100,3115,3115,3100,700
|
|
20240725,131700,1385434635,3120,3120,3120,3120,853
|
|
20240725,131600,1382773275,3115,3110,3115,3110,1973
|
|
20240725,131500,1376628910,3110,3105,3110,3105,704
|
|
20240725,131400,1374440345,3100,3100,3100,3100,50
|
|
20240725,131300,1374285345,3100,3100,3100,3100,0
|
|
20240725,131200,1374285345,3100,3100,3100,3100,0
|
|
20240725,131100,1374285345,3100,3100,3100,3100,256
|
|
20240725,131000,1373491745,3095,3100,3100,3095,301
|
|
20240725,130900,1372560145,3095,3090,3095,3090,429
|
|
20240725,130800,1371232740,3100,3100,3100,3100,0
|
|
20240725,130700,1371232740,3100,3100,3100,3100,1
|
|
20240725,130600,1371229640,3090,3090,3090,3090,4
|
|
20240725,130500,1371217280,3100,3100,3100,3100,10
|
|
20240725,130400,1371186280,3100,3095,3100,3095,296
|
|
20240725,130300,1370269670,3100,3090,3100,3090,108
|
|
20240725,130200,1369935940,3095,3095,3095,3095,362
|
|
20240725,130100,1368815550,3095,3095,3095,3095,130
|
|
20240725,130000,1368413200,3095,3090,3095,3090,1729
|
|
20240725,125900,1363069970,3090,3090,3090,3090,10
|
|
20240725,125800,1363039070,3090,3085,3090,3085,58
|
|
20240725,125700,1362860090,3080,3080,3080,3080,60
|
|
20240725,125600,1362675290,3080,3080,3080,3080,0
|
|
20240725,125500,1362675290,3080,3090,3090,3080,543
|
|
20240725,125400,1361002840,3080,3085,3085,3080,86
|
|
20240725,125300,1360737855,3085,3085,3085,3085,27
|
|
20240725,125200,1360654560,3095,3095,3095,3095,12
|
|
20240725,125100,1360617420,3100,3095,3100,3080,233
|
|
20240725,125000,1359897580,3085,3080,3090,3080,994
|
|
20240725,124900,1356834565,3085,3065,3085,3065,53
|
|
20240725,124800,1356672100,3085,3085,3085,3065,27
|
|
20240725,124700,1356589305,3065,3065,3080,3065,4007
|
|
20240725,124600,1344292145,3080,3085,3085,3065,3140
|
|
20240725,124500,1334657480,3085,3070,3085,3070,104
|
|
20240725,124400,1334338140,3085,3070,3085,3065,3745
|
|
20240725,124300,1322859045,3070,3070,3070,3070,283
|
|
20240725,124200,1321990235,3070,3080,3080,3070,1548
|
|
20240725,124100,1317233495,3080,3070,3080,3070,552
|
|
20240725,124000,1315533435,3070,3080,3080,3070,2079
|
|
20240725,123900,1309145185,3070,3070,3070,3070,0
|
|
20240725,123800,1309145185,3070,3075,3075,3070,2283
|
|
20240725,123700,1302131490,3075,3080,3080,3075,1764
|
|
20240725,123600,1296704445,3085,3085,3085,3085,236
|
|
20240725,123500,1295976385,3090,3090,3090,3090,0
|
|
20240725,123400,1295976385,3090,3090,3090,3090,292
|
|
20240725,123300,1295074105,3090,3090,3100,3085,315
|
|
20240725,123200,1294101435,3085,3095,3095,3085,564
|
|
20240725,123100,1292357100,3095,3095,3095,3090,918
|
|
20240725,123000,1289517145,3080,3085,3085,3080,1868
|
|
20240725,122900,1283754415,3085,3090,3090,3085,1321
|
|
20240725,122800,1279674560,3110,3110,3110,3110,335
|
|
20240725,122700,1278632710,3110,3095,3110,3090,5937
|
|
20240725,122600,1260286815,3110,3090,3110,3090,604
|
|
20240725,122500,1258415235,3090,3090,3095,3090,263
|
|
20240725,122400,1257602515,3085,3085,3085,3085,0
|
|
20240725,122300,1257602515,3085,3090,3090,3085,69
|
|
20240725,122200,1257389525,3105,3110,3110,3080,542
|
|
20240725,122100,1255713430,3110,3110,3110,3110,95
|
|
20240725,122000,1255417980,3090,3110,3110,3090,139
|
|
20240725,121900,1254987100,3115,3115,3115,3115,84
|
|
20240725,121800,1254725440,3090,3115,3115,3090,741
|
|
20240725,121700,1252417250,3095,3090,3115,3080,51
|
|
20240725,121600,1252259655,3090,3100,3120,3090,1027
|
|
20240725,121500,1249075920,3090,3075,3090,3060,4975
|
|
20240725,121400,1233814245,3065,3070,3075,3065,1304
|
|
20240725,121300,1229812875,3075,3085,3085,3065,873
|
|
20240725,121200,1227132505,3085,3065,3085,3060,319
|
|
20240725,121100,1226156235,3065,3110,3110,3060,16514
|
|
20240725,121000,1175106645,3115,3115,3115,3115,1323
|
|
20240725,120900,1170985500,3115,3110,3115,3100,1192
|
|
20240725,120800,1167276090,3110,3115,3115,3100,2275
|
|
20240725,120700,1160201820,3115,3115,3145,3105,6556
|
|
20240725,120600,1139720110,3105,3100,3115,3100,4231
|
|
20240725,120500,1126588530,3100,3085,3105,3085,1772
|
|
20240725,120400,1121113495,3080,3070,3090,3060,11269
|
|
20240725,120300,1086567965,3070,3100,3100,3070,4300
|
|
20240725,120200,1073301865,3095,3115,3115,3085,15348
|
|
20240725,120100,1025716960,3110,3130,3130,3110,5532
|
|
20240725,120000,1008471910,3135,3135,3150,3110,12506
|
|
20240725,115900,969269190,3115,3175,3175,3105,41901
|
|
20240725,115800,837844155,3175,3290,3295,3135,93644
|
|
20240725,115700,537416165,3315,3315,3315,3315,0
|
|
20240725,115600,537416165,3315,3130,3315,3130,12624
|
|
20240725,115500,496789135,3160,3240,3240,3115,18647
|
|
20240725,115400,437383635,3240,3240,3240,3240,0
|
|
20240725,115300,437383635,3240,3065,3240,3065,20642
|
|
20240725,115200,373413585,3065,3060,3065,3060,10364
|
|
20240725,115100,341648175,3060,3060,3060,3060,3513
|
|
20240725,115000,330898395,3060,3060,3060,3060,0
|
|
20240725,114900,330898395,3060,3060,3060,3060,1
|
|
20240725,114800,330895335,3045,3045,3045,3045,48
|
|
20240725,114700,330749175,3045,3045,3045,3045,0
|
|
20240725,114600,330749175,3045,3045,3045,3045,100
|
|
20240725,114500,330444675,3060,3060,3060,3060,331
|
|
20240725,114400,329431815,3045,3045,3045,3045,0
|
|
20240725,114300,329431815,3045,3045,3045,3045,0
|
|
20240725,114200,329431815,3045,3045,3045,3045,28
|
|
20240725,114100,329346555,3065,3065,3065,3065,1
|
|
20240725,114000,329343490,3050,3050,3050,3050,768
|
|
20240725,113900,327001090,3065,3065,3065,3065,0
|
|
20240725,113800,327001090,3065,3065,3065,3065,0
|
|
20240725,113700,327001090,3065,3065,3065,3065,0
|
|
20240725,113600,327001090,3065,3065,3065,3065,0
|
|
20240725,113500,327001090,3065,3065,3065,3065,0
|
|
20240725,113400,327001090,3065,3065,3065,3065,0
|
|
20240725,113300,327001090,3065,3065,3065,3065,0
|
|
20240725,113200,327001090,3065,3065,3065,3065,1
|
|
20240725,113100,326998025,3065,3065,3065,3065,893
|
|
20240725,113000,324260980,3070,3060,3070,3055,211
|
|
20240725,112900,323615315,3060,3060,3060,3060,0
|
|
20240725,112800,323615315,3060,3060,3060,3060,1
|
|
20240725,112700,323612255,3050,3055,3055,3050,517
|
|
20240725,112600,322034905,3070,3070,3070,3070,0
|
|
20240725,112500,322034905,3070,3070,3070,3070,0
|
|
20240725,112400,322034905,3070,3070,3070,3070,0
|
|
20240725,112300,322034905,3070,3045,3070,3045,5979
|
|
20240725,112200,303796425,3045,3045,3045,3045,91
|
|
20240725,112100,303519330,3050,3050,3050,3045,76
|
|
20240725,112000,303287640,3050,3045,3050,3045,650
|
|
20240725,111900,301308380,3050,3030,3050,3030,220
|
|
20240725,111800,300637940,3050,3040,3050,3040,759
|
|
20240725,111700,298323450,3040,3030,3040,3030,7223
|
|
20240725,111600,276400860,3035,3035,3035,3035,0
|
|
20240725,111500,276400860,3035,3035,3035,3035,0
|
|
20240725,111400,276400860,3035,3035,3035,3035,5
|
|
20240725,111300,276385685,3035,3030,3035,3030,2058
|
|
20240725,111200,270149940,3030,3030,3030,3030,0
|
|
20240725,111100,270149940,3030,3025,3030,3025,2
|
|
20240725,111000,270143885,3030,3030,3030,3030,1
|
|
20240725,110900,270140855,3020,3020,3020,3020,0
|
|
20240725,110800,270140855,3020,3020,3020,3020,999
|
|
20240725,110700,267123875,3020,3020,3020,3020,0
|
|
20240725,110600,267123875,3020,3015,3020,3010,501
|
|
20240725,110500,265615850,3020,3020,3020,3020,0
|
|
20240725,110400,265615850,3020,3020,3020,3020,21
|
|
20240725,110300,265552430,3020,3020,3020,3020,30
|
|
20240725,110200,265461830,3020,3020,3020,3020,70
|
|
20240725,110100,265250430,3030,3030,3030,3030,0
|
|
20240725,110000,265250430,3030,3030,3030,3030,177
|
|
20240725,105900,264714120,3030,3030,3030,3030,0
|
|
20240725,105800,264714120,3030,3030,3030,3030,0
|
|
20240725,105700,264714120,3030,3030,3030,3030,1
|
|
20240725,105600,264711090,3010,3010,3010,3010,0
|
|
20240725,105500,264711090,3010,3010,3010,3010,0
|
|
20240725,105400,264711090,3010,3015,3030,3010,4
|
|
20240725,105300,264699015,3015,3015,3015,3015,0
|
|
20240725,105200,264699015,3015,3005,3015,3005,4
|
|
20240725,105100,264686985,3010,3010,3010,3010,0
|
|
20240725,105000,264686985,3010,3010,3010,3010,0
|
|
20240725,104900,264686985,3010,3010,3010,3010,0
|
|
20240725,104800,264686985,3010,3010,3010,3010,0
|
|
20240725,104700,264686985,3010,3010,3010,3010,0
|
|
20240725,104600,264686985,3010,3010,3010,3010,329
|
|
20240725,104500,263696695,3005,3005,3005,3005,278
|
|
20240725,104400,262861305,3000,3000,3000,3000,0
|
|
20240725,104300,262861305,3000,3000,3000,3000,0
|
|
20240725,104200,262861305,3000,3000,3000,3000,108
|
|
20240725,104100,262537305,3000,3000,3000,2995,459
|
|
20240725,104000,261161305,3000,3000,3000,3000,0
|
|
20240725,103900,261161305,3000,3000,3000,3000,30
|
|
20240725,103800,261071305,3000,2995,3000,2995,1041
|
|
20240725,103700,257949805,2995,2995,2995,2995,0
|
|
20240725,103600,257949805,2995,2995,2995,2995,0
|
|
20240725,103500,257949805,2995,2995,2995,2995,5
|
|
20240725,103400,257934830,2995,2995,2995,2995,14
|
|
20240725,103300,257892900,3000,3000,3000,3000,69
|
|
20240725,103200,257685900,2995,2995,2995,2995,4
|
|
20240725,103100,257673920,2995,2995,2995,2995,0
|
|
20240725,103000,257673920,2995,2995,2995,2995,1
|
|
20240725,102900,257670925,3000,3000,3000,3000,0
|
|
20240725,102800,257670925,3000,3000,3000,3000,15
|
|
20240725,102700,257625925,3000,3000,3000,3000,285
|
|
20240725,102600,256770925,3000,3000,3000,3000,36
|
|
20240725,102500,256662925,3000,3000,3000,3000,100
|
|
20240725,102400,256362925,2995,3000,3000,2995,48
|
|
20240725,102300,256219160,3000,3000,3000,3000,2
|
|
20240725,102200,256213160,2995,2995,2995,2995,0
|
|
20240725,102100,256213160,2995,2995,2995,2995,350
|
|
20240725,102000,255164910,2995,2990,2995,2990,142
|
|
20240725,101900,254740325,2990,2990,2990,2990,0
|
|
20240725,101800,254740325,2990,2990,2990,2990,79
|
|
20240725,101700,254504115,2990,3000,3000,2990,301
|
|
20240725,101600,253604115,2990,2990,2990,2990,0
|
|
20240725,101500,253604115,2990,2990,2990,2990,0
|
|
20240725,101400,253604115,2990,3000,3000,2990,984
|
|
20240725,101300,250659865,3005,3005,3005,3005,385
|
|
20240725,101200,249502940,3005,3005,3005,3005,927
|
|
20240725,101100,246717305,3005,3005,3005,3005,1
|
|
20240725,101000,246714300,3010,3010,3010,3010,454
|
|
20240725,100900,245347760,3010,3010,3010,3010,0
|
|
20240725,100800,245347760,3010,3010,3010,3010,0
|
|
20240725,100700,245347760,3010,3010,3010,3010,0
|
|
20240725,100600,245347760,3010,2990,3010,2990,880
|
|
20240725,100500,242706455,2990,2990,2990,2990,329
|
|
20240725,100400,241722745,2990,2995,2995,2990,280
|
|
20240725,100300,240885495,2995,2995,2995,2995,0
|
|
20240725,100200,240885495,2995,2995,2995,2995,205
|
|
20240725,100100,240271520,3010,2995,3010,2995,2518
|
|
20240725,100000,232730085,2995,2995,2995,2995,0
|
|
20240725,095900,232730085,2995,3000,3010,2995,160
|
|
20240725,095800,232249905,3000,3010,3010,3000,172
|
|
20240725,095700,231733845,3000,3010,3010,3000,132
|
|
20240725,095600,231337825,3010,3010,3010,2990,20
|
|
20240725,095500,231277745,2990,2990,2990,2990,0
|
|
20240725,095400,231277745,2990,2990,2990,2990,0
|
|
20240725,095300,231277745,2990,2995,3000,2990,3025
|
|
20240725,095200,222232760,3000,3010,3010,3000,31
|
|
20240725,095100,222139750,3000,3005,3005,3000,7
|
|
20240725,095000,222118745,3010,3010,3010,3010,110
|
|
20240725,094900,221787645,3010,3010,3010,3010,504
|
|
20240725,094800,220270605,3000,3000,3000,3000,5
|
|
20240725,094700,220255605,3000,2995,3000,2985,12763
|
|
20240725,094600,182010685,2985,2985,2985,2985,64
|
|
20240725,094500,181819645,2980,2980,2980,2980,0
|
|
20240725,094400,181819645,2980,2980,2980,2980,0
|
|
20240725,094300,181819645,2980,2990,2995,2980,189
|
|
20240725,094200,181254570,2995,2995,2995,2995,473
|
|
20240725,094100,179837935,2995,2980,2995,2980,1142
|
|
20240725,094000,176429355,2985,2990,2995,2985,874
|
|
20240725,093900,173820370,2995,2995,2995,2985,65
|
|
20240725,093800,173626285,2995,2995,2995,2985,378
|
|
20240725,093700,172496615,2995,3000,3000,2995,42
|
|
20240725,093600,172370625,2995,2995,2995,2995,223
|
|
20240725,093500,171702740,2985,2985,2985,2980,1582
|
|
20240725,093400,166987860,2985,3000,3000,2985,2251
|
|
20240725,093300,160257935,3000,2990,3000,2985,656
|
|
20240725,093200,158298625,3000,3000,3000,3000,10
|
|
20240725,093100,158268625,3000,3000,3000,2985,2287
|
|
20240725,093000,151415060,3010,3010,3010,3010,0
|
|
20240725,092900,151415060,3010,3005,3010,3005,1659
|
|
20240725,092800,146429760,3005,3010,3010,3005,783
|
|
20240725,092700,144073075,3015,3015,3015,3015,1300
|
|
20240725,092600,140153575,3015,3035,3035,3015,5147
|
|
20240725,092500,124609340,3035,3040,3040,3030,49
|
|
20240725,092400,124460560,3035,3035,3050,3020,3260
|
|
20240725,092300,114578350,3050,3035,3050,3035,6569
|
|
20240725,092200,94577680,3035,3030,3035,3030,3174
|
|
20240725,092100,84960350,3030,3030,3030,3015,330
|
|
20240725,092000,83962370,3025,3015,3025,3015,43
|
|
20240725,091900,83832625,3015,3025,3025,3015,313
|
|
20240725,091800,82885830,3010,3020,3025,3010,983
|
|
20240725,091700,79920020,3020,3020,3025,3020,18
|
|
20240725,091600,79865655,3025,3025,3025,3020,5
|
|
20240725,091500,79850545,3020,3020,3020,3015,820
|
|
20240725,091400,77374150,3015,3010,3015,3010,18
|
|
20240725,091300,77319910,3010,3000,3010,3000,74
|
|
20240725,091200,77097900,2995,3000,3005,2995,2144
|
|
20240725,091100,70669850,3000,3000,3000,3000,897
|
|
20240725,091000,67978850,3000,3020,3020,3000,469
|
|
20240725,090900,66571830,3000,3000,3000,3000,0
|
|
20240725,090800,66571830,3000,3010,3010,3000,318
|
|
20240725,090700,65614700,3025,3010,3025,3005,2229
|
|
20240725,090600,58910895,3030,3015,3030,3010,58
|
|
20240725,090500,58736135,3040,3035,3040,3035,42
|
|
20240725,090400,58608615,3035,3035,3035,3030,4946
|
|
20240725,090300,43598155,3040,3010,3040,3010,450
|
|
20240725,090200,42243625,3000,2970,3000,2960,5102
|
|
20240725,090100,27022290,2970,2985,2990,2970,2127
|
|
20240725,090000,20690495,2990,2995,3000,2970,6910
|