675 lines
33 KiB
CSV
675 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240725,201200,1255088130,8610,8610,8610,8610,2784
|
|
20240725,201100,1255088130,8610,8610,8610,8610,0
|
|
20240725,201000,1255088130,8610,8610,8610,8610,0
|
|
20240725,200900,1255088130,8610,8610,8610,8610,0
|
|
20240725,200800,1255088130,8610,8610,8610,8610,0
|
|
20240725,200700,1255088130,8610,8610,8610,8610,0
|
|
20240725,200600,1255088130,8610,8610,8610,8610,0
|
|
20240725,200500,1255088130,8610,8610,8610,8610,0
|
|
20240725,200400,1255088130,8610,8610,8610,8610,0
|
|
20240725,200300,1255088130,8610,8610,8610,8610,0
|
|
20240725,200200,1255088130,8610,8610,8610,8610,0
|
|
20240725,200100,1255088130,8610,8610,8610,8610,0
|
|
20240725,200000,1255088130,8610,8610,8610,8610,0
|
|
20240725,195900,1255088130,8610,8610,8610,8610,0
|
|
20240725,195800,1255088130,8610,8610,8610,8610,0
|
|
20240725,195700,1255088130,8610,8610,8610,8610,0
|
|
20240725,195600,1255088130,8610,8610,8610,8610,0
|
|
20240725,195500,1255088130,8610,8610,8610,8610,0
|
|
20240725,195400,1255088130,8610,8610,8610,8610,0
|
|
20240725,195300,1255088130,8610,8610,8610,8610,0
|
|
20240725,195200,1255088130,8610,8610,8610,8610,0
|
|
20240725,195100,1255088130,8610,8610,8610,8610,0
|
|
20240725,195000,1255088130,8610,8610,8610,8610,0
|
|
20240725,194900,1255088130,8610,8610,8610,8610,0
|
|
20240725,194800,1255088130,8610,8610,8610,8610,0
|
|
20240725,194700,1255088130,8610,8610,8610,8610,0
|
|
20240725,194600,1255088130,8610,8610,8610,8610,0
|
|
20240725,194500,1255088130,8610,8610,8610,8610,0
|
|
20240725,194400,1255088130,8610,8610,8610,8610,0
|
|
20240725,194300,1255088130,8610,8610,8610,8610,0
|
|
20240725,194200,1255088130,8610,8610,8610,8610,2784
|
|
20240725,194100,1255088130,8610,8610,8610,8610,0
|
|
20240725,194000,1255088130,8610,8610,8610,8610,0
|
|
20240725,193900,1255088130,8610,8610,8610,8610,0
|
|
20240725,193800,1255088130,8610,8610,8610,8610,0
|
|
20240725,193700,1255088130,8610,8610,8610,8610,0
|
|
20240725,193600,1255088130,8610,8610,8610,8610,0
|
|
20240725,193500,1255088130,8610,8610,8610,8610,0
|
|
20240725,193400,1255088130,8610,8610,8610,8610,0
|
|
20240725,193300,1255088130,8610,8610,8610,8610,0
|
|
20240725,193200,1255088130,8610,8610,8610,8610,0
|
|
20240725,193100,1255088130,8610,8610,8610,8610,0
|
|
20240725,193000,1255088130,8610,8610,8610,8610,0
|
|
20240725,192900,1255088130,8610,8610,8610,8610,0
|
|
20240725,192800,1255088130,8610,8610,8610,8610,0
|
|
20240725,192700,1255088130,8610,8610,8610,8610,0
|
|
20240725,192600,1255088130,8610,8610,8610,8610,0
|
|
20240725,192500,1255088130,8610,8610,8610,8610,0
|
|
20240725,192400,1255088130,8610,8610,8610,8610,0
|
|
20240725,192300,1255088130,8610,8610,8610,8610,0
|
|
20240725,192200,1255088130,8610,8610,8610,8610,0
|
|
20240725,192100,1255088130,8610,8610,8610,8610,0
|
|
20240725,192000,1255088130,8610,8610,8610,8610,0
|
|
20240725,191900,1255088130,8610,8610,8610,8610,0
|
|
20240725,191800,1255088130,8610,8610,8610,8610,0
|
|
20240725,191700,1255088130,8610,8610,8610,8610,0
|
|
20240725,191600,1255088130,8610,8610,8610,8610,0
|
|
20240725,191500,1255088130,8610,8610,8610,8610,0
|
|
20240725,191400,1255088130,8610,8610,8610,8610,0
|
|
20240725,191300,1255088130,8610,8610,8610,8610,0
|
|
20240725,191200,1255088130,8610,8610,8610,8610,2784
|
|
20240725,191100,1255088130,8610,8610,8610,8610,0
|
|
20240725,191000,1255088130,8610,8610,8610,8610,0
|
|
20240725,190900,1255088130,8610,8610,8610,8610,0
|
|
20240725,190800,1255088130,8610,8610,8610,8610,0
|
|
20240725,190700,1255088130,8610,8610,8610,8610,0
|
|
20240725,190600,1255088130,8610,8610,8610,8610,0
|
|
20240725,190500,1255088130,8610,8610,8610,8610,0
|
|
20240725,190400,1255088130,8610,8610,8610,8610,0
|
|
20240725,190300,1255088130,8610,8610,8610,8610,0
|
|
20240725,190200,1255088130,8610,8610,8610,8610,0
|
|
20240725,190100,1255088130,8610,8610,8610,8610,0
|
|
20240725,190000,1255088130,8610,8610,8610,8610,0
|
|
20240725,185900,1255088130,8610,8610,8610,8610,0
|
|
20240725,185800,1255088130,8610,8610,8610,8610,0
|
|
20240725,185700,1255088130,8610,8610,8610,8610,0
|
|
20240725,185600,1255088130,8610,8610,8610,8610,0
|
|
20240725,185500,1255088130,8610,8610,8610,8610,0
|
|
20240725,185400,1255088130,8610,8610,8610,8610,0
|
|
20240725,185300,1255088130,8610,8610,8610,8610,0
|
|
20240725,185200,1255088130,8610,8610,8610,8610,0
|
|
20240725,185100,1255088130,8610,8610,8610,8610,0
|
|
20240725,185000,1255088130,8610,8610,8610,8610,0
|
|
20240725,184900,1255088130,8610,8610,8610,8610,0
|
|
20240725,184800,1255088130,8610,8610,8610,8610,0
|
|
20240725,184700,1255088130,8610,8610,8610,8610,0
|
|
20240725,184600,1255088130,8610,8610,8610,8610,0
|
|
20240725,184500,1255088130,8610,8610,8610,8610,0
|
|
20240725,184400,1255088130,8610,8610,8610,8610,0
|
|
20240725,184300,1255088130,8610,8610,8610,8610,0
|
|
20240725,184200,1255088130,8610,8610,8610,8610,2784
|
|
20240725,184100,1255088130,8610,8610,8610,8610,0
|
|
20240725,184000,1255088130,8610,8610,8610,8610,0
|
|
20240725,183900,1255088130,8610,8610,8610,8610,0
|
|
20240725,183800,1255088130,8610,8610,8610,8610,0
|
|
20240725,183700,1255088130,8610,8610,8610,8610,0
|
|
20240725,183600,1255088130,8610,8610,8610,8610,0
|
|
20240725,183500,1255088130,8610,8610,8610,8610,0
|
|
20240725,183400,1255088130,8610,8610,8610,8610,0
|
|
20240725,183300,1255088130,8610,8610,8610,8610,0
|
|
20240725,183200,1255088130,8610,8610,8610,8610,0
|
|
20240725,183100,1255088130,8610,8610,8610,8610,0
|
|
20240725,183000,1255088130,8610,8610,8610,8610,0
|
|
20240725,182900,1255088130,8610,8610,8610,8610,0
|
|
20240725,182800,1255088130,8610,8610,8610,8610,0
|
|
20240725,182700,1255088130,8610,8610,8610,8610,0
|
|
20240725,182600,1255088130,8610,8610,8610,8610,0
|
|
20240725,182500,1255088130,8610,8610,8610,8610,0
|
|
20240725,182400,1255088130,8610,8610,8610,8610,0
|
|
20240725,182300,1255088130,8610,8610,8610,8610,0
|
|
20240725,182200,1255088130,8610,8610,8610,8610,0
|
|
20240725,182100,1255088130,8610,8610,8610,8610,0
|
|
20240725,182000,1255088130,8610,8610,8610,8610,0
|
|
20240725,181900,1255088130,8610,8610,8610,8610,0
|
|
20240725,181800,1255088130,8610,8610,8610,8610,0
|
|
20240725,181700,1255088130,8610,8610,8610,8610,0
|
|
20240725,181600,1255088130,8610,8610,8610,8610,0
|
|
20240725,181500,1255088130,8610,8610,8610,8610,0
|
|
20240725,181400,1255088130,8610,8610,8610,8610,0
|
|
20240725,181300,1255088130,8610,8610,8610,8610,0
|
|
20240725,181200,1255088130,8610,8610,8610,8610,2784
|
|
20240725,181100,1255088130,8610,8610,8610,8610,0
|
|
20240725,181000,1255088130,8610,8610,8610,8610,0
|
|
20240725,180900,1255088130,8610,8610,8610,8610,0
|
|
20240725,180800,1255088130,8610,8610,8610,8610,0
|
|
20240725,180700,1255088130,8610,8610,8610,8610,0
|
|
20240725,180600,1255088130,8610,8610,8610,8610,0
|
|
20240725,180500,1255088130,8610,8610,8610,8610,0
|
|
20240725,180400,1255088130,8610,8610,8610,8610,0
|
|
20240725,180300,1255088130,8610,8610,8610,8610,0
|
|
20240725,180200,1255088130,8610,8610,8610,8610,0
|
|
20240725,180100,1255088130,8610,8610,8610,8610,0
|
|
20240725,180000,1255088130,8610,8610,8610,8610,0
|
|
20240725,175900,1255088130,8610,8610,8610,8610,0
|
|
20240725,175800,1255088130,8610,8610,8610,8610,0
|
|
20240725,175700,1255088130,8610,8610,8610,8610,0
|
|
20240725,175600,1255088130,8610,8610,8610,8610,0
|
|
20240725,175500,1255088130,8610,8610,8610,8610,0
|
|
20240725,175400,1255088130,8610,8610,8610,8610,0
|
|
20240725,175300,1255088130,8610,8610,8610,8610,0
|
|
20240725,175200,1255088130,8610,8610,8610,8610,0
|
|
20240725,175100,1255088130,8610,8610,8610,8610,0
|
|
20240725,175000,1255088130,8610,8610,8610,8610,0
|
|
20240725,174900,1255088130,8610,8610,8610,8610,0
|
|
20240725,174800,1255088130,8610,8610,8610,8610,0
|
|
20240725,174700,1255088130,8610,8610,8610,8610,0
|
|
20240725,174600,1255088130,8610,8610,8610,8610,0
|
|
20240725,174500,1255088130,8610,8610,8610,8610,0
|
|
20240725,174400,1255088130,8610,8610,8610,8610,0
|
|
20240725,174300,1255088130,8610,8610,8610,8610,0
|
|
20240725,174200,1255088130,8610,8610,8610,8610,2784
|
|
20240725,174100,1255088130,8610,8610,8610,8610,0
|
|
20240725,174000,1255088130,8610,8610,8610,8610,0
|
|
20240725,173900,1255088130,8610,8610,8610,8610,0
|
|
20240725,173800,1255088130,8610,8610,8610,8610,0
|
|
20240725,173700,1255088130,8610,8610,8610,8610,0
|
|
20240725,173600,1255088130,8610,8610,8610,8610,0
|
|
20240725,173500,1255088130,8610,8610,8610,8610,0
|
|
20240725,173400,1255088130,8610,8610,8610,8610,0
|
|
20240725,173300,1255088130,8610,8610,8610,8610,0
|
|
20240725,173200,1255088130,8610,8610,8610,8610,0
|
|
20240725,173100,1255088130,8610,8610,8610,8610,0
|
|
20240725,173000,1255088130,8610,8610,8610,8610,0
|
|
20240725,172900,1255088130,8610,8610,8610,8610,0
|
|
20240725,172800,1255088130,8610,8610,8610,8610,0
|
|
20240725,172700,1255088130,8610,8610,8610,8610,0
|
|
20240725,172600,1255088130,8610,8610,8610,8610,0
|
|
20240725,172500,1255088130,8610,8610,8610,8610,0
|
|
20240725,172400,1255088130,8610,8610,8610,8610,0
|
|
20240725,172300,1255088130,8610,8610,8610,8610,0
|
|
20240725,172200,1255088130,8610,8610,8610,8610,0
|
|
20240725,172100,1255088130,8610,8610,8610,8610,0
|
|
20240725,172000,1255088130,8610,8610,8610,8610,0
|
|
20240725,171900,1255088130,8610,8610,8610,8610,0
|
|
20240725,171800,1255088130,8610,8610,8610,8610,0
|
|
20240725,171700,1255088130,8610,8610,8610,8610,0
|
|
20240725,171600,1255088130,8610,8610,8610,8610,0
|
|
20240725,171500,1255088130,8610,8610,8610,8610,0
|
|
20240725,171400,1255088130,8610,8610,8610,8610,0
|
|
20240725,171300,1255088130,8610,8610,8610,8610,0
|
|
20240725,171200,1255088130,8610,8610,8610,8610,2784
|
|
20240725,171100,1255088130,8610,8610,8610,8610,0
|
|
20240725,171000,1255088130,8610,8610,8610,8610,0
|
|
20240725,170900,1255088130,8610,8610,8610,8610,0
|
|
20240725,170800,1255088130,8610,8610,8610,8610,0
|
|
20240725,170700,1255088130,8610,8610,8610,8610,0
|
|
20240725,170600,1255088130,8610,8610,8610,8610,0
|
|
20240725,170500,1255088130,8610,8610,8610,8610,0
|
|
20240725,170400,1255088130,8610,8610,8610,8610,0
|
|
20240725,170300,1255088130,8610,8610,8610,8610,0
|
|
20240725,170200,1255088130,8610,8610,8610,8610,0
|
|
20240725,170100,1255088130,8610,8610,8610,8610,0
|
|
20240725,170000,1255088130,8610,8610,8610,8610,0
|
|
20240725,165900,1255088130,8610,8610,8610,8610,0
|
|
20240725,165800,1255088130,8610,8610,8610,8610,0
|
|
20240725,165700,1255088130,8610,8610,8610,8610,0
|
|
20240725,165600,1255088130,8610,8610,8610,8610,0
|
|
20240725,165500,1255088130,8610,8610,8610,8610,0
|
|
20240725,165400,1255088130,8610,8610,8610,8610,0
|
|
20240725,165300,1255088130,8610,8610,8610,8610,0
|
|
20240725,165200,1255088130,8610,8610,8610,8610,0
|
|
20240725,165100,1255088130,8610,8610,8610,8610,0
|
|
20240725,165000,1255088130,8610,8610,8610,8610,0
|
|
20240725,164900,1255088130,8610,8610,8610,8610,0
|
|
20240725,164800,1255088130,8610,8610,8610,8610,0
|
|
20240725,164700,1255088130,8610,8610,8610,8610,0
|
|
20240725,164600,1255088130,8610,8610,8610,8610,0
|
|
20240725,164500,1255088130,8610,8610,8610,8610,0
|
|
20240725,164400,1255088130,8610,8610,8610,8610,0
|
|
20240725,164300,1255088130,8610,8610,8610,8610,0
|
|
20240725,164200,1255088130,8610,8610,8610,8610,2784
|
|
20240725,164100,1255088130,8610,8610,8610,8610,0
|
|
20240725,164000,1255088130,8610,8610,8610,8610,0
|
|
20240725,163900,1255088130,8610,8610,8610,8610,0
|
|
20240725,163800,1255088130,8610,8610,8610,8610,0
|
|
20240725,163700,1255088130,8610,8610,8610,8610,0
|
|
20240725,163600,1255088130,8610,8610,8610,8610,0
|
|
20240725,163500,1255088130,8610,8610,8610,8610,0
|
|
20240725,163400,1255088130,8610,8610,8610,8610,0
|
|
20240725,163300,1255088130,8610,8610,8610,8610,0
|
|
20240725,163200,1255088130,8610,8610,8610,8610,0
|
|
20240725,163100,1255088130,8610,8610,8610,8610,0
|
|
20240725,163000,1255088130,8610,8610,8610,8610,0
|
|
20240725,162900,1255088130,8610,8610,8610,8610,0
|
|
20240725,162800,1255088130,8610,8610,8610,8610,0
|
|
20240725,162700,1255088130,8610,8610,8610,8610,0
|
|
20240725,162600,1255088130,8610,8610,8610,8610,0
|
|
20240725,162500,1255088130,8610,8610,8610,8610,0
|
|
20240725,162400,1255088130,8610,8610,8610,8610,0
|
|
20240725,162300,1255088130,8610,8610,8610,8610,0
|
|
20240725,162200,1255088130,8610,8610,8610,8610,0
|
|
20240725,162100,1255088130,8610,8610,8610,8610,0
|
|
20240725,162000,1255088130,8610,8610,8610,8610,0
|
|
20240725,161900,1255088130,8610,8610,8610,8610,0
|
|
20240725,161800,1255088130,8610,8610,8610,8610,0
|
|
20240725,161700,1255088130,8610,8610,8610,8610,0
|
|
20240725,161600,1255088130,8610,8610,8610,8610,0
|
|
20240725,161500,1255088130,8610,8610,8610,8610,0
|
|
20240725,161400,1255088130,8610,8610,8610,8610,0
|
|
20240725,161300,1255088130,8610,8610,8610,8610,0
|
|
20240725,161200,1255088130,8610,8610,8610,8610,2784
|
|
20240725,161100,1255088130,8610,8610,8610,8610,0
|
|
20240725,161000,1255088130,8610,8610,8610,8610,0
|
|
20240725,160900,1255088130,8610,8610,8610,8610,0
|
|
20240725,160800,1255088130,8610,8610,8610,8610,0
|
|
20240725,160700,1255088130,8610,8610,8610,8610,0
|
|
20240725,160600,1255088130,8610,8610,8610,8610,0
|
|
20240725,160500,1255088130,8610,8610,8610,8610,0
|
|
20240725,160400,1255088130,8610,8610,8610,8610,0
|
|
20240725,160300,1255088130,8610,8610,8610,8610,0
|
|
20240725,160200,1255088130,8610,8610,8610,8610,0
|
|
20240725,160100,1255088130,8610,8610,8610,8610,0
|
|
20240725,160000,1255088130,8610,8610,8610,8610,0
|
|
20240725,155900,1255088130,8610,8610,8610,8610,0
|
|
20240725,155800,1255088130,8610,8610,8610,8610,0
|
|
20240725,155700,1255088130,8610,8610,8610,8610,0
|
|
20240725,155600,1255088130,8610,8610,8610,8610,0
|
|
20240725,155500,1255088130,8610,8610,8610,8610,0
|
|
20240725,155400,1255088130,8610,8610,8610,8610,0
|
|
20240725,155300,1255088130,8610,8610,8610,8610,0
|
|
20240725,155200,1255088130,8610,8610,8610,8610,0
|
|
20240725,155100,1255088130,8610,8610,8610,8610,0
|
|
20240725,155000,1255088130,8610,8610,8610,8610,0
|
|
20240725,154900,1255088130,8610,8610,8610,8610,0
|
|
20240725,154800,1255088130,8610,8610,8610,8610,0
|
|
20240725,154700,1255088130,8610,8610,8610,8610,0
|
|
20240725,154600,1255088130,8610,8610,8610,8610,0
|
|
20240725,154500,1255088130,8610,8610,8610,8610,0
|
|
20240725,154400,1255088130,8610,8610,8610,8610,0
|
|
20240725,154300,1255088130,8610,8610,8610,8610,0
|
|
20240725,154200,1255088130,8610,8610,8610,8610,2784
|
|
20240725,154100,1255088130,8610,8610,8610,8610,0
|
|
20240725,154000,1255088130,8610,8610,8610,8610,0
|
|
20240725,153900,1255088130,8610,8610,8610,8610,0
|
|
20240725,153800,1255088130,8610,8610,8610,8610,0
|
|
20240725,153700,1255088130,8610,8610,8610,8610,0
|
|
20240725,153600,1255088130,8610,8610,8610,8610,0
|
|
20240725,153500,1255088130,8610,8610,8610,8610,0
|
|
20240725,153400,1255088130,8610,8610,8610,8610,0
|
|
20240725,153300,1255088130,8610,8610,8610,8610,0
|
|
20240725,153200,1255088130,8610,8610,8610,8610,0
|
|
20240725,153100,1255088130,8610,8610,8610,8610,0
|
|
20240725,153000,1255088130,8610,8610,8610,8610,2784
|
|
20240725,152900,1231117890,8610,8610,8610,8610,0
|
|
20240725,152800,1231117890,8610,8610,8610,8610,0
|
|
20240725,152700,1231117890,8610,8610,8610,8610,0
|
|
20240725,152600,1231117890,8610,8610,8610,8610,0
|
|
20240725,152500,1231117890,8610,8610,8610,8610,0
|
|
20240725,152400,1231117890,8610,8610,8610,8610,0
|
|
20240725,152300,1231117890,8610,8610,8610,8610,0
|
|
20240725,152200,1231117890,8610,8610,8610,8610,0
|
|
20240725,152100,1231117890,8610,8610,8610,8610,0
|
|
20240725,152000,1231117890,8610,8610,8610,8610,0
|
|
20240725,151900,1231117890,8610,8610,8610,8600,152
|
|
20240725,151800,1229810440,8610,8600,8610,8600,133
|
|
20240725,151700,1228666600,8610,8610,8610,8600,473
|
|
20240725,151600,1224598080,8600,8600,8600,8600,61
|
|
20240725,151500,1224073480,8600,8600,8610,8600,283
|
|
20240725,151400,1221637870,8610,8600,8610,8600,437
|
|
20240725,151300,1217879660,8610,8610,8610,8610,65
|
|
20240725,151200,1217320010,8610,8610,8610,8610,5
|
|
20240725,151100,1217276960,8610,8600,8610,8600,370
|
|
20240725,151000,1214094860,8600,8600,8600,8600,1051
|
|
20240725,150900,1205056260,8600,8600,8600,8600,697
|
|
20240725,150800,1199062060,8600,8610,8610,8600,198
|
|
20240725,150700,1197359190,8610,8620,8620,8610,4489
|
|
20240725,150600,1158706580,8620,8620,8620,8620,179
|
|
20240725,150500,1157163600,8610,8620,8620,8610,132
|
|
20240725,150400,1156026960,8620,8620,8620,8620,1
|
|
20240725,150300,1156018340,8620,8620,8620,8620,153
|
|
20240725,150200,1154699480,8620,8610,8620,8610,191
|
|
20240725,150100,1153054920,8610,8630,8630,8610,1878
|
|
20240725,150000,1136867360,8630,8630,8630,8630,1
|
|
20240725,145900,1136858730,8620,8620,8620,8620,23
|
|
20240725,145800,1136660470,8620,8630,8630,8620,1161
|
|
20240725,145700,1126652050,8620,8620,8620,8620,825
|
|
20240725,145600,1119540550,8620,8620,8620,8620,8
|
|
20240725,145500,1119471590,8630,8630,8630,8630,195
|
|
20240725,145400,1117788740,8620,8630,8630,8620,257
|
|
20240725,145300,1115573090,8630,8630,8630,8630,118
|
|
20240725,145200,1114554750,8630,8630,8630,8630,411
|
|
20240725,145100,1111007820,8630,8630,8630,8630,1
|
|
20240725,145000,1110999190,8630,8630,8630,8630,67
|
|
20240725,144900,1110420980,8630,8630,8640,8630,90
|
|
20240725,144800,1109644080,8630,8630,8630,8630,34
|
|
20240725,144700,1109350660,8630,8630,8630,8630,552
|
|
20240725,144600,1104586900,8630,8630,8630,8630,0
|
|
20240725,144500,1104586900,8630,8630,8630,8630,100
|
|
20240725,144400,1103723900,8630,8630,8630,8630,0
|
|
20240725,144300,1103723900,8630,8630,8630,8630,26
|
|
20240725,144200,1103499520,8630,8630,8630,8630,35
|
|
20240725,144100,1103197470,8620,8630,8630,8620,11
|
|
20240725,144000,1103102590,8620,8630,8630,8620,3
|
|
20240725,143900,1103076720,8620,8620,8620,8620,100
|
|
20240725,143800,1102214720,8620,8630,8630,8620,294
|
|
20240725,143700,1099679840,8630,8620,8630,8620,106
|
|
20240725,143600,1098766060,8620,8620,8620,8620,51
|
|
20240725,143500,1098326440,8640,8630,8640,8620,1351
|
|
20240725,143400,1086667500,8630,8630,8630,8630,0
|
|
20240725,143300,1086667500,8630,8630,8630,8630,100
|
|
20240725,143200,1085804500,8630,8640,8640,8630,106
|
|
20240725,143100,1084889710,8640,8640,8640,8640,50
|
|
20240725,143000,1084457710,8640,8640,8640,8630,369
|
|
20240725,142900,1081270300,8640,8630,8640,8630,211
|
|
20240725,142800,1079447670,8640,8640,8640,8640,0
|
|
20240725,142700,1079447670,8640,8630,8640,8630,32
|
|
20240725,142600,1079171200,8640,8640,8640,8640,8
|
|
20240725,142500,1079102080,8640,8640,8640,8640,10
|
|
20240725,142400,1079015680,8640,8640,8640,8640,1
|
|
20240725,142300,1079007040,8630,8640,8640,8630,137
|
|
20240725,142200,1077823730,8640,8640,8640,8640,6
|
|
20240725,142100,1077771890,8630,8630,8630,8630,15
|
|
20240725,142000,1077642440,8640,8640,8640,8640,4
|
|
20240725,141900,1077607880,8640,8640,8640,8640,50
|
|
20240725,141800,1077175880,8630,8630,8630,8630,0
|
|
20240725,141700,1077175880,8630,8630,8630,8630,10
|
|
20240725,141600,1077089580,8640,8640,8640,8640,110
|
|
20240725,141500,1076139180,8640,8640,8640,8640,0
|
|
20240725,141400,1076139180,8640,8640,8640,8630,151
|
|
20240725,141300,1074835540,8640,8640,8640,8640,21
|
|
20240725,141200,1074654100,8650,8650,8650,8650,50
|
|
20240725,141100,1074221600,8650,8650,8650,8650,0
|
|
20240725,141000,1074221600,8650,8650,8650,8650,100
|
|
20240725,140900,1073356600,8630,8650,8650,8630,616
|
|
20240725,140800,1068039250,8640,8640,8640,8640,10
|
|
20240725,140700,1067952850,8640,8640,8640,8640,1
|
|
20240725,140600,1067944210,8640,8640,8640,8640,1
|
|
20240725,140500,1067935570,8630,8640,8640,8630,400
|
|
20240725,140400,1064479870,8640,8640,8640,8640,0
|
|
20240725,140300,1064479870,8640,8640,8640,8640,0
|
|
20240725,140200,1064479870,8640,8640,8640,8640,15
|
|
20240725,140100,1064350270,8650,8650,8650,8650,5
|
|
20240725,140000,1064307020,8640,8640,8640,8640,2
|
|
20240725,135900,1064289740,8640,8640,8640,8640,5
|
|
20240725,135800,1064246540,8650,8650,8650,8650,0
|
|
20240725,135700,1064246540,8650,8650,8650,8650,200
|
|
20240725,135600,1062516540,8650,8640,8650,8640,21
|
|
20240725,135500,1062334900,8650,8650,8650,8650,50
|
|
20240725,135400,1061902400,8660,8660,8660,8660,0
|
|
20240725,135300,1061902400,8660,8660,8660,8660,26
|
|
20240725,135200,1061677240,8660,8660,8660,8660,121
|
|
20240725,135100,1060629380,8640,8640,8640,8640,1222
|
|
20240725,135000,1050071300,8640,8640,8640,8640,26
|
|
20240725,134900,1049846660,8640,8650,8650,8640,1563
|
|
20240725,134800,1036327350,8660,8660,8660,8660,0
|
|
20240725,134700,1036327350,8660,8660,8660,8660,34
|
|
20240725,134600,1036032910,8660,8660,8660,8660,0
|
|
20240725,134500,1036032910,8660,8660,8660,8660,300
|
|
20240725,134400,1033434910,8660,8660,8660,8660,22
|
|
20240725,134300,1033244390,8660,8660,8660,8660,0
|
|
20240725,134200,1033244390,8660,8650,8660,8650,10
|
|
20240725,134100,1033157840,8660,8660,8660,8660,41
|
|
20240725,134000,1032802780,8660,8660,8660,8660,40
|
|
20240725,133900,1032456380,8660,8660,8660,8660,6
|
|
20240725,133800,1032404420,8660,8660,8660,8660,1
|
|
20240725,133700,1032395760,8680,8660,8680,8660,220
|
|
20240725,133600,1030488730,8660,8660,8660,8660,0
|
|
20240725,133500,1030488730,8660,8670,8670,8660,2
|
|
20240725,133400,1030471400,8670,8670,8670,8670,12
|
|
20240725,133300,1030367360,8650,8650,8650,8650,198
|
|
20240725,133200,1028654660,8660,8660,8660,8660,101
|
|
20240725,133100,1027780000,8660,8660,8670,8660,200
|
|
20240725,133000,1026047990,8660,8660,8660,8660,0
|
|
20240725,132900,1026047990,8660,8660,8660,8660,0
|
|
20240725,132800,1026047990,8660,8660,8660,8660,675
|
|
20240725,132700,1020202490,8670,8680,8680,8670,1061
|
|
20240725,132600,1011001060,8680,8680,8680,8680,29
|
|
20240725,132500,1010749340,8680,8680,8680,8680,20
|
|
20240725,132400,1010575740,8680,8680,8680,8680,0
|
|
20240725,132300,1010575740,8680,8680,8680,8680,0
|
|
20240725,132200,1010575740,8680,8670,8680,8670,1513
|
|
20240725,132100,997449590,8660,8660,8660,8660,285
|
|
20240725,132000,994981490,8670,8670,8670,8670,1
|
|
20240725,131900,994972820,8670,8670,8670,8670,1
|
|
20240725,131800,994964150,8680,8660,8680,8650,10
|
|
20240725,131700,994877540,8670,8670,8670,8670,0
|
|
20240725,131600,994877540,8670,8670,8670,8670,501
|
|
20240725,131500,990533870,8650,8650,8650,8650,0
|
|
20240725,131400,990533870,8650,8650,8650,8650,25
|
|
20240725,131300,990317620,8660,8660,8660,8660,0
|
|
20240725,131200,990317620,8660,8660,8660,8660,582
|
|
20240725,131100,985277500,8670,8670,8670,8670,20
|
|
20240725,131000,985104100,8670,8670,8670,8670,0
|
|
20240725,130900,985104100,8670,8670,8670,8670,51
|
|
20240725,130800,984661930,8670,8670,8670,8670,50
|
|
20240725,130700,984228430,8650,8650,8650,8650,57
|
|
20240725,130600,983735380,8650,8650,8650,8650,28
|
|
20240725,130500,983493180,8650,8650,8650,8650,751
|
|
20240725,130400,976997030,8670,8670,8670,8670,0
|
|
20240725,130300,976997030,8670,8670,8670,8670,414
|
|
20240725,130200,973407650,8670,8670,8670,8670,0
|
|
20240725,130100,973407650,8670,8670,8670,8670,0
|
|
20240725,130000,973407650,8670,8670,8670,8670,11
|
|
20240725,125900,973312280,8680,8680,8680,8680,0
|
|
20240725,125800,973312280,8680,8680,8680,8680,20
|
|
20240725,125700,973138680,8680,8680,8680,8680,4
|
|
20240725,125600,973103960,8690,8690,8690,8690,0
|
|
20240725,125500,973103960,8690,8650,8690,8650,500
|
|
20240725,125400,968774960,8650,8650,8650,8650,0
|
|
20240725,125300,968774960,8650,8650,8650,8650,2
|
|
20240725,125200,968757660,8650,8650,8650,8650,0
|
|
20240725,125100,968757660,8650,8680,8680,8650,697
|
|
20240725,125000,962727110,8650,8650,8650,8650,0
|
|
20240725,124900,962727110,8650,8660,8660,8650,133
|
|
20240725,124800,961575590,8660,8660,8660,8660,13
|
|
20240725,124700,961463010,8660,8660,8660,8660,34
|
|
20240725,124600,961168570,8660,8670,8670,8660,91
|
|
20240725,124500,960379620,8680,8680,8680,8680,11
|
|
20240725,124400,960284140,8690,8690,8690,8690,0
|
|
20240725,124300,960284140,8690,8690,8690,8690,248
|
|
20240725,124200,958129020,8680,8680,8680,8680,0
|
|
20240725,124100,958129020,8680,8680,8680,8680,0
|
|
20240725,124000,958129020,8680,8680,8680,8680,100
|
|
20240725,123900,957261020,8670,8670,8670,8670,0
|
|
20240725,123800,957261020,8670,8670,8670,8670,0
|
|
20240725,123700,957261020,8670,8670,8670,8670,123
|
|
20240725,123600,956194610,8670,8670,8670,8670,0
|
|
20240725,123500,956194610,8670,8690,8690,8670,53
|
|
20240725,123400,955735060,8670,8670,8670,8670,0
|
|
20240725,123300,955735060,8670,8670,8670,8670,0
|
|
20240725,123200,955735060,8670,8670,8670,8670,112
|
|
20240725,123100,954764020,8670,8670,8670,8670,0
|
|
20240725,123000,954764020,8670,8670,8670,8670,0
|
|
20240725,122900,954764020,8670,8680,8690,8670,267
|
|
20240725,122800,952444520,8680,8680,8680,8680,0
|
|
20240725,122700,952444520,8680,8680,8680,8680,10
|
|
20240725,122600,952357720,8680,8680,8680,8680,0
|
|
20240725,122500,952357720,8680,8680,8680,8680,0
|
|
20240725,122400,952357720,8680,8680,8680,8680,2
|
|
20240725,122300,952340360,8680,8680,8680,8680,0
|
|
20240725,122200,952340360,8680,8690,8690,8680,2
|
|
20240725,122100,952322990,8690,8690,8690,8690,0
|
|
20240725,122000,952322990,8690,8690,8690,8690,24
|
|
20240725,121900,952114430,8690,8690,8690,8690,0
|
|
20240725,121800,952114430,8690,8690,8690,8680,202
|
|
20240725,121700,950359060,8690,8690,8690,8690,0
|
|
20240725,121600,950359060,8690,8690,8690,8690,1
|
|
20240725,121500,950350370,8660,8660,8660,8660,200
|
|
20240725,121400,948618370,8660,8660,8660,8660,0
|
|
20240725,121300,948618370,8660,8660,8660,8660,1
|
|
20240725,121200,948609710,8660,8660,8660,8660,0
|
|
20240725,121100,948609710,8660,8660,8660,8660,0
|
|
20240725,121000,948609710,8660,8660,8660,8660,30
|
|
20240725,120900,948349910,8680,8680,8680,8680,0
|
|
20240725,120800,948349910,8680,8680,8680,8680,812
|
|
20240725,120700,941301750,8670,8670,8670,8670,273
|
|
20240725,120600,938934840,8670,8670,8670,8670,0
|
|
20240725,120500,938934840,8670,8670,8670,8670,1
|
|
20240725,120400,938926170,8650,8650,8650,8650,2
|
|
20240725,120300,938908870,8640,8640,8640,8640,0
|
|
20240725,120200,938908870,8640,8640,8640,8640,0
|
|
20240725,120100,938908870,8640,8670,8670,8640,11
|
|
20240725,120000,938813800,8630,8630,8630,8630,0
|
|
20240725,115900,938813800,8630,8630,8630,8630,0
|
|
20240725,115800,938813800,8630,8630,8630,8630,10
|
|
20240725,115700,938727500,8630,8640,8640,8630,598
|
|
20240725,115600,933566660,8670,8640,8670,8640,1041
|
|
20240725,115500,924542090,8640,8640,8640,8640,50
|
|
20240725,115400,924110090,8640,8640,8640,8640,2499
|
|
20240725,115300,902518730,8650,8650,8650,8650,0
|
|
20240725,115200,902518730,8650,8650,8650,8650,55
|
|
20240725,115100,902042980,8690,8690,8690,8690,0
|
|
20240725,115000,902042980,8690,8690,8690,8690,1
|
|
20240725,114900,902034290,8690,8680,8690,8680,30
|
|
20240725,114800,901773690,8690,8690,8690,8640,109
|
|
20240725,114700,900831340,8690,8680,8690,8680,456
|
|
20240725,114600,896868870,8680,8680,8680,8680,2430
|
|
20240725,114500,875776470,8680,8680,8680,8680,10
|
|
20240725,114400,875689670,8680,8680,8680,8680,0
|
|
20240725,114300,875689670,8680,8670,8680,8670,2654
|
|
20240725,114200,852656050,8630,8630,8630,8630,30
|
|
20240725,114100,852397150,8630,8630,8630,8630,1
|
|
20240725,114000,852388520,8630,8640,8640,8630,205
|
|
20240725,113900,850618210,8660,8660,8660,8660,0
|
|
20240725,113800,850618210,8660,8660,8660,8660,2
|
|
20240725,113700,850600890,8640,8640,8640,8640,29
|
|
20240725,113600,850350330,8660,8660,8660,8660,149
|
|
20240725,113500,849059990,8660,8660,8660,8660,10
|
|
20240725,113400,848973390,8640,8640,8640,8640,25
|
|
20240725,113300,848757390,8660,8670,8670,8660,13
|
|
20240725,113200,848644710,8680,8680,8680,8680,0
|
|
20240725,113100,848644710,8680,8690,8690,8680,243
|
|
20240725,113000,846535440,8680,8680,8680,8680,52
|
|
20240725,112900,846084080,8680,8690,8690,8680,18
|
|
20240725,112800,845927810,8690,8690,8690,8690,5
|
|
20240725,112700,845884360,8680,8680,8680,8680,0
|
|
20240725,112600,845884360,8680,8680,8680,8680,20
|
|
20240725,112500,845710760,8640,8680,8680,8640,550
|
|
20240725,112400,840946190,8680,8690,8690,8680,502
|
|
20240725,112300,836583820,8690,8690,8690,8690,100
|
|
20240725,112200,835714820,8680,8680,8680,8680,2
|
|
20240725,112100,835697460,8660,8690,8690,8660,30
|
|
20240725,112000,835436910,8690,8660,8700,8660,2138
|
|
20240725,111900,816871230,8640,8650,8660,8640,453
|
|
20240725,111800,812948480,8640,8640,8640,8640,0
|
|
20240725,111700,812948480,8640,8640,8640,8640,2
|
|
20240725,111600,812931200,8650,8640,8650,8630,113
|
|
20240725,111500,811955740,8640,8640,8640,8640,270
|
|
20240725,111400,809622940,8640,8640,8640,8640,100
|
|
20240725,111300,808758940,8650,8660,8660,8650,100
|
|
20240725,111200,807893540,8660,8660,8660,8660,0
|
|
20240725,111100,807893540,8660,8660,8660,8660,12
|
|
20240725,111000,807789620,8660,8660,8660,8660,1
|
|
20240725,110900,807780960,8660,8660,8660,8660,0
|
|
20240725,110800,807780960,8660,8660,8660,8660,5
|
|
20240725,110700,807737660,8670,8670,8670,8660,23
|
|
20240725,110600,807538260,8630,8630,8630,8630,3
|
|
20240725,110500,807512370,8630,8630,8630,8630,16
|
|
20240725,110400,807374290,8630,8630,8630,8630,0
|
|
20240725,110300,807374290,8630,8630,8630,8630,26
|
|
20240725,110200,807149910,8630,8630,8630,8630,0
|
|
20240725,110100,807149910,8630,8660,8670,8630,423
|
|
20240725,110000,803485010,8630,8640,8670,8630,1389
|
|
20240725,105900,791454980,8640,8630,8640,8630,41
|
|
20240725,105800,791100840,8640,8640,8640,8640,436
|
|
20240725,105700,787333800,8640,8640,8640,8640,26
|
|
20240725,105600,787109160,8640,8640,8640,8640,1
|
|
20240725,105500,787100520,8620,8620,8630,8620,217
|
|
20240725,105400,785227830,8620,8610,8620,8610,624
|
|
20240725,105300,779849150,8600,8600,8600,8600,0
|
|
20240725,105200,779849150,8600,8600,8600,8600,155
|
|
20240725,105100,778516150,8600,8600,8600,8600,6
|
|
20240725,105000,778464550,8600,8630,8630,8600,1003
|
|
20240725,104900,769808690,8630,8630,8630,8630,23
|
|
20240725,104800,769610200,8590,8590,8590,8590,13
|
|
20240725,104700,769498530,8590,8590,8590,8590,0
|
|
20240725,104600,769498530,8590,8590,8590,8590,355
|
|
20240725,104500,766449080,8590,8590,8590,8590,630
|
|
20240725,104400,761037380,8590,8590,8650,8590,140
|
|
20240725,104300,759833580,8590,8590,8590,8590,700
|
|
20240725,104200,753820580,8650,8620,8650,8620,2247
|
|
20240725,104100,734409600,8630,8620,8630,8620,246
|
|
20240725,104000,732286950,8630,8630,8630,8630,0
|
|
20240725,103900,732286950,8630,8610,8630,8610,410
|
|
20240725,103800,728748690,8630,8630,8630,8630,0
|
|
20240725,103700,728748690,8630,8630,8630,8630,0
|
|
20240725,103600,728748690,8630,8630,8640,8630,20
|
|
20240725,103500,728576050,8580,8590,8590,8580,201
|
|
20240725,103400,726851450,8640,8600,8640,8600,900
|
|
20240725,103300,719092740,8600,8600,8600,8600,0
|
|
20240725,103200,719092740,8600,8600,8600,8600,0
|
|
20240725,103100,719092740,8600,8600,8600,8600,2
|
|
20240725,103000,719075540,8600,8610,8610,8600,21
|
|
20240725,102900,718894930,8600,8600,8600,8600,5
|
|
20240725,102800,718851930,8600,8590,8600,8590,12089
|
|
20240725,102700,614887820,8590,8590,8590,8590,174
|
|
20240725,102600,613393160,8600,8600,8600,8600,1000
|
|
20240725,102500,604793160,8600,8600,8600,8600,0
|
|
20240725,102400,604793160,8600,8610,8610,8570,158
|
|
20240725,102300,603436850,8610,8600,8610,8600,39
|
|
20240725,102200,603101440,8600,8600,8600,8600,100
|
|
20240725,102100,602241440,8600,8600,8600,8600,300
|
|
20240725,102000,599661440,8600,8570,8600,8570,308
|
|
20240725,101900,597014540,8570,8570,8570,8570,337
|
|
20240725,101800,594126450,8570,8570,8570,8570,55
|
|
20240725,101700,593655100,8570,8570,8570,8570,24
|
|
20240725,101600,593449420,8580,8570,8580,8570,201
|
|
20240725,101500,591726800,8570,8570,8570,8570,4
|
|
20240725,101400,591692520,8570,8570,8570,8570,110
|
|
20240725,101300,590749820,8570,8530,8570,8520,607
|
|
20240725,101200,585554290,8530,8530,8530,8530,100
|
|
20240725,101100,584701290,8520,8550,8550,8520,4887
|
|
20240725,101000,543020800,8550,8560,8560,8550,76
|
|
20240725,100900,542370970,8560,8570,8570,8560,818
|
|
20240725,100800,535368340,8570,8580,8580,8570,135
|
|
20240725,100700,534211300,8580,8580,8580,8580,10
|
|
20240725,100600,534125500,8580,8560,8580,8560,1246
|
|
20240725,100500,523434940,8550,8560,8560,8550,415
|
|
20240725,100400,519882590,8560,8560,8560,8560,110
|
|
20240725,100300,518940990,8550,8580,8580,8550,1357
|
|
20240725,100200,507331590,8600,8600,8600,8600,33
|
|
20240725,100100,507047790,8610,8610,8610,8600,231
|
|
20240725,100000,505059180,8600,8590,8600,8590,281
|
|
20240725,095900,502643090,8580,8610,8610,8580,98
|
|
20240725,095800,501801000,8600,8610,8610,8600,57
|
|
20240725,095700,501310730,8610,8610,8610,8610,100
|
|
20240725,095600,500449730,8610,8600,8610,8600,420
|
|
20240725,095500,496836130,8600,8600,8600,8600,5
|
|
20240725,095400,496793130,8600,8550,8600,8550,844
|
|
20240725,095300,489563930,8560,8560,8600,8550,2088
|
|
20240725,095200,471666700,8560,8580,8580,8560,283
|
|
20240725,095100,469242090,8570,8570,8570,8570,121
|
|
20240725,095000,468205120,8570,8590,8600,8570,445
|
|
20240725,094900,464384480,8570,8560,8600,8560,1017
|
|
20240725,094800,455650910,8550,8600,8600,8550,717
|
|
20240725,094700,449498810,8600,8600,8610,8600,714
|
|
20240725,094600,443358310,8600,8600,8600,8600,1
|
|
20240725,094500,443349710,8600,8580,8600,8580,3
|
|
20240725,094400,443323950,8580,8580,8580,8580,1472
|
|
20240725,094300,430694190,8580,8590,8590,8580,796
|
|
20240725,094200,423857600,8590,8600,8600,8590,182
|
|
20240725,094100,422294110,8600,8590,8600,8590,158
|
|
20240725,094000,420935500,8590,8580,8590,8580,1035
|
|
20240725,093900,412050720,8580,8580,8580,8580,174
|
|
20240725,093800,410557800,8580,8540,8580,8540,363
|
|
20240725,093700,407450300,8530,8530,8530,8530,46
|
|
20240725,093600,407057920,8560,8530,8560,8530,1275
|
|
20240725,093500,396182140,8560,8540,8560,8530,630
|
|
20240725,093400,390807150,8550,8540,8550,8530,600
|
|
20240725,093300,385683210,8530,8560,8560,8520,401
|
|
20240725,093200,382260240,8580,8590,8590,8510,4527
|
|
20240725,093100,343605910,8590,8600,8600,8590,234
|
|
20240725,093000,341594510,8590,8590,8600,8550,5704
|
|
20240725,092900,292705000,8600,8590,8600,8590,87
|
|
20240725,092800,291957650,8590,8590,8620,8590,607
|
|
20240725,092700,286743110,8590,8620,8620,8570,3360
|
|
20240725,092600,257849790,8630,8620,8630,8620,26
|
|
20240725,092500,257625520,8630,8630,8630,8610,718
|
|
20240725,092400,251436540,8620,8650,8650,8620,1205
|
|
20240725,092300,241043260,8670,8660,8670,8640,3008
|
|
20240725,092200,215049240,8660,8660,8660,8660,20
|
|
20240725,092100,214876040,8690,8640,8690,8620,3526
|
|
20240725,092000,184394670,8680,8680,8680,8640,347
|
|
20240725,091900,181395350,8680,8640,8680,8630,1558
|
|
20240725,091800,167941730,8640,8640,8640,8640,923
|
|
20240725,091700,159967010,8640,8640,8650,8640,270
|
|
20240725,091600,157634090,8640,8670,8670,8640,1772
|
|
20240725,091500,142276250,8670,8670,8670,8640,1105
|
|
20240725,091400,132705150,8660,8670,8670,8660,3014
|
|
20240725,091300,106595950,8660,8640,8660,8640,1812
|
|
20240725,091200,90906970,8630,8630,8660,8630,287
|
|
20240725,091100,88429460,8630,8630,8660,8630,299
|
|
20240725,091000,85848670,8630,8630,8640,8630,154
|
|
20240725,090900,84518670,8630,8640,8660,8630,836
|
|
20240725,090800,77296810,8650,8660,8660,8640,603
|
|
20240725,090700,72081250,8650,8660,8660,8640,275
|
|
20240725,090600,69703510,8660,8630,8660,8630,1633
|
|
20240725,090500,55580340,8630,8640,8640,8630,704
|
|
20240725,090400,49503970,8640,8660,8660,8640,1330
|
|
20240725,090300,37996700,8660,8660,8660,8650,228
|
|
20240725,090200,36022790,8660,8680,8690,8660,303
|
|
20240725,090100,33395230,8680,8710,8710,8680,1344
|
|
20240725,090000,21703410,8710,8710,8760,8710,2491
|