579 lines
29 KiB
CSV
579 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240725,183600,9639249600,7800,7800,7800,7800,12245
|
|
20240725,183500,9639249600,7800,7800,7800,7800,0
|
|
20240725,183400,9639249600,7800,7800,7800,7800,0
|
|
20240725,183300,9639249600,7800,7800,7800,7800,0
|
|
20240725,183200,9639249600,7800,7800,7800,7800,0
|
|
20240725,183100,9639249600,7800,7800,7800,7800,0
|
|
20240725,183000,9639249600,7800,7800,7800,7800,0
|
|
20240725,182900,9639249600,7800,7800,7800,7800,0
|
|
20240725,182800,9639249600,7800,7800,7800,7800,0
|
|
20240725,182700,9639249600,7800,7800,7800,7800,0
|
|
20240725,182600,9639249600,7800,7800,7800,7800,0
|
|
20240725,182500,9639249600,7800,7800,7800,7800,0
|
|
20240725,182400,9639249600,7800,7800,7800,7800,0
|
|
20240725,182300,9639249600,7800,7800,7800,7800,0
|
|
20240725,182200,9639249600,7800,7800,7800,7800,0
|
|
20240725,182100,9639249600,7800,7800,7800,7800,0
|
|
20240725,182000,9639249600,7800,7800,7800,7800,0
|
|
20240725,181900,9639249600,7800,7800,7800,7800,0
|
|
20240725,181800,9639249600,7800,7800,7800,7800,0
|
|
20240725,181700,9639249600,7800,7800,7800,7800,0
|
|
20240725,181600,9639249600,7800,7800,7800,7800,0
|
|
20240725,181500,9639249600,7800,7800,7800,7800,0
|
|
20240725,181400,9639249600,7800,7800,7800,7800,0
|
|
20240725,181300,9639249600,7800,7800,7800,7800,0
|
|
20240725,181200,9639249600,7800,7800,7800,7800,0
|
|
20240725,181100,9639249600,7800,7800,7800,7800,0
|
|
20240725,181000,9639249600,7800,7800,7800,7800,0
|
|
20240725,180900,9639249600,7800,7800,7800,7800,0
|
|
20240725,180800,9639249600,7800,7800,7800,7800,0
|
|
20240725,180700,9639249600,7800,7800,7800,7800,0
|
|
20240725,180600,9639249600,7800,7800,7800,7800,12245
|
|
20240725,180500,9639249600,7800,7800,7800,7800,0
|
|
20240725,180400,9639249600,7800,7800,7800,7800,0
|
|
20240725,180300,9639249600,7800,7800,7800,7800,0
|
|
20240725,180200,9639249600,7800,7800,7800,7800,0
|
|
20240725,180100,9639249600,7800,7800,7800,7800,0
|
|
20240725,180000,9639249600,7800,7800,7800,7800,0
|
|
20240725,175900,9639249600,7800,7800,7800,7800,0
|
|
20240725,175800,9639249600,7800,7800,7800,7800,0
|
|
20240725,175700,9639249600,7800,7800,7800,7800,0
|
|
20240725,175600,9639249600,7800,7800,7800,7800,0
|
|
20240725,175500,9639249600,7800,7800,7800,7800,0
|
|
20240725,175400,9639249600,7800,7800,7800,7800,0
|
|
20240725,175300,9639249600,7800,7800,7800,7800,0
|
|
20240725,175200,9639249600,7800,7800,7800,7800,0
|
|
20240725,175100,9639249600,7800,7800,7800,7800,0
|
|
20240725,175000,9639249600,7800,7800,7800,7800,0
|
|
20240725,174900,9639249600,7800,7800,7800,7800,0
|
|
20240725,174800,9639249600,7800,7800,7800,7800,0
|
|
20240725,174700,9639249600,7800,7800,7800,7800,0
|
|
20240725,174600,9639249600,7800,7800,7800,7800,0
|
|
20240725,174500,9639249600,7800,7800,7800,7800,0
|
|
20240725,174400,9639249600,7800,7800,7800,7800,0
|
|
20240725,174300,9639249600,7800,7800,7800,7800,0
|
|
20240725,174200,9639249600,7800,7800,7800,7800,0
|
|
20240725,174100,9639249600,7800,7800,7800,7800,0
|
|
20240725,174000,9639249600,7800,7800,7800,7800,0
|
|
20240725,173900,9639249600,7800,7800,7800,7800,0
|
|
20240725,173800,9639249600,7800,7800,7800,7800,0
|
|
20240725,173700,9639249600,7800,7800,7800,7800,0
|
|
20240725,173600,9639249600,7800,7800,7800,7800,12245
|
|
20240725,173500,9639249600,7800,7800,7800,7800,0
|
|
20240725,173400,9639249600,7800,7800,7800,7800,0
|
|
20240725,173300,9639249600,7800,7800,7800,7800,0
|
|
20240725,173200,9639249600,7800,7800,7800,7800,0
|
|
20240725,173100,9639249600,7800,7800,7800,7800,0
|
|
20240725,173000,9639249600,7800,7800,7800,7800,0
|
|
20240725,172900,9639249600,7800,7800,7800,7800,0
|
|
20240725,172800,9639249600,7800,7800,7800,7800,0
|
|
20240725,172700,9639249600,7800,7800,7800,7800,0
|
|
20240725,172600,9639249600,7800,7800,7800,7800,0
|
|
20240725,172500,9639249600,7800,7800,7800,7800,0
|
|
20240725,172400,9639249600,7800,7800,7800,7800,0
|
|
20240725,172300,9639249600,7800,7800,7800,7800,0
|
|
20240725,172200,9639249600,7800,7800,7800,7800,0
|
|
20240725,172100,9639249600,7800,7800,7800,7800,0
|
|
20240725,172000,9639249600,7800,7800,7800,7800,0
|
|
20240725,171900,9639249600,7800,7800,7800,7800,0
|
|
20240725,171800,9639249600,7800,7800,7800,7800,0
|
|
20240725,171700,9639249600,7800,7800,7800,7800,0
|
|
20240725,171600,9639249600,7800,7800,7800,7800,0
|
|
20240725,171500,9639249600,7800,7800,7800,7800,0
|
|
20240725,171400,9639249600,7800,7800,7800,7800,0
|
|
20240725,171300,9639249600,7800,7800,7800,7800,0
|
|
20240725,171200,9639249600,7800,7800,7800,7800,0
|
|
20240725,171100,9639249600,7800,7800,7800,7800,0
|
|
20240725,171000,9639249600,7800,7800,7800,7800,0
|
|
20240725,170900,9639249600,7800,7800,7800,7800,0
|
|
20240725,170800,9639249600,7800,7800,7800,7800,0
|
|
20240725,170700,9639249600,7800,7800,7800,7800,0
|
|
20240725,170600,9639249600,7800,7800,7800,7800,12245
|
|
20240725,170500,9639249600,7800,7800,7800,7800,0
|
|
20240725,170400,9639249600,7800,7800,7800,7800,0
|
|
20240725,170300,9639249600,7800,7800,7800,7800,0
|
|
20240725,170200,9639249600,7800,7800,7800,7800,0
|
|
20240725,170100,9639249600,7800,7800,7800,7800,0
|
|
20240725,170000,9639249600,7800,7800,7800,7800,0
|
|
20240725,165900,9639249600,7800,7800,7800,7800,0
|
|
20240725,165800,9639249600,7800,7800,7800,7800,0
|
|
20240725,165700,9639249600,7800,7800,7800,7800,0
|
|
20240725,165600,9639249600,7800,7800,7800,7800,0
|
|
20240725,165500,9639249600,7800,7800,7800,7800,0
|
|
20240725,165400,9639249600,7800,7800,7800,7800,0
|
|
20240725,165300,9639249600,7800,7800,7800,7800,0
|
|
20240725,165200,9639249600,7800,7800,7800,7800,0
|
|
20240725,165100,9639249600,7800,7800,7800,7800,0
|
|
20240725,165000,9639249600,7800,7800,7800,7800,0
|
|
20240725,164900,9639249600,7800,7800,7800,7800,0
|
|
20240725,164800,9639249600,7800,7800,7800,7800,0
|
|
20240725,164700,9639249600,7800,7800,7800,7800,0
|
|
20240725,164600,9639249600,7800,7800,7800,7800,0
|
|
20240725,164500,9639249600,7800,7800,7800,7800,0
|
|
20240725,164400,9639249600,7800,7800,7800,7800,0
|
|
20240725,164300,9639249600,7800,7800,7800,7800,0
|
|
20240725,164200,9639249600,7800,7800,7800,7800,0
|
|
20240725,164100,9639249600,7800,7800,7800,7800,0
|
|
20240725,164000,9639249600,7800,7800,7800,7800,0
|
|
20240725,163900,9639249600,7800,7800,7800,7800,0
|
|
20240725,163800,9639249600,7800,7800,7800,7800,0
|
|
20240725,163700,9639249600,7800,7800,7800,7800,0
|
|
20240725,163600,9639249600,7800,7800,7800,7800,12245
|
|
20240725,163500,9639249600,7800,7800,7800,7800,0
|
|
20240725,163400,9639249600,7800,7800,7800,7800,0
|
|
20240725,163300,9639249600,7800,7800,7800,7800,0
|
|
20240725,163200,9639249600,7800,7800,7800,7800,0
|
|
20240725,163100,9639249600,7800,7800,7800,7800,0
|
|
20240725,163000,9639249600,7800,7800,7800,7800,0
|
|
20240725,162900,9639249600,7800,7800,7800,7800,0
|
|
20240725,162800,9639249600,7800,7800,7800,7800,0
|
|
20240725,162700,9639249600,7800,7800,7800,7800,0
|
|
20240725,162600,9639249600,7800,7800,7800,7800,0
|
|
20240725,162500,9639249600,7800,7800,7800,7800,0
|
|
20240725,162400,9639249600,7800,7800,7800,7800,0
|
|
20240725,162300,9639249600,7800,7800,7800,7800,0
|
|
20240725,162200,9639249600,7800,7800,7800,7800,0
|
|
20240725,162100,9639249600,7800,7800,7800,7800,0
|
|
20240725,162000,9639249600,7800,7800,7800,7800,0
|
|
20240725,161900,9639249600,7800,7800,7800,7800,0
|
|
20240725,161800,9639249600,7800,7800,7800,7800,0
|
|
20240725,161700,9639249600,7800,7800,7800,7800,0
|
|
20240725,161600,9639249600,7800,7800,7800,7800,0
|
|
20240725,161500,9639249600,7800,7800,7800,7800,0
|
|
20240725,161400,9639249600,7800,7800,7800,7800,0
|
|
20240725,161300,9639249600,7800,7800,7800,7800,0
|
|
20240725,161200,9639249600,7800,7800,7800,7800,0
|
|
20240725,161100,9639249600,7800,7800,7800,7800,0
|
|
20240725,161000,9639249600,7800,7800,7800,7800,0
|
|
20240725,160900,9639249600,7800,7800,7800,7800,0
|
|
20240725,160800,9639249600,7800,7800,7800,7800,0
|
|
20240725,160700,9639249600,7800,7800,7800,7800,0
|
|
20240725,160600,9639249600,7800,7800,7800,7800,12245
|
|
20240725,160500,9639249600,7800,7800,7800,7800,0
|
|
20240725,160400,9639249600,7800,7800,7800,7800,0
|
|
20240725,160300,9639249600,7800,7800,7800,7800,0
|
|
20240725,160200,9639249600,7800,7800,7800,7800,0
|
|
20240725,160100,9639249600,7800,7800,7800,7800,0
|
|
20240725,160000,9639249600,7800,7800,7800,7800,0
|
|
20240725,155900,9639249600,7800,7800,7800,7800,0
|
|
20240725,155800,9639249600,7800,7800,7800,7800,0
|
|
20240725,155700,9639249600,7800,7800,7800,7800,0
|
|
20240725,155600,9639249600,7800,7800,7800,7800,0
|
|
20240725,155500,9639249600,7800,7800,7800,7800,0
|
|
20240725,155400,9639249600,7800,7800,7800,7800,0
|
|
20240725,155300,9639249600,7800,7800,7800,7800,0
|
|
20240725,155200,9639249600,7800,7800,7800,7800,0
|
|
20240725,155100,9639249600,7800,7800,7800,7800,0
|
|
20240725,155000,9639249600,7800,7800,7800,7800,0
|
|
20240725,154900,9639249600,7800,7800,7800,7800,0
|
|
20240725,154800,9639249600,7800,7800,7800,7800,0
|
|
20240725,154700,9639249600,7800,7800,7800,7800,0
|
|
20240725,154600,9639249600,7800,7800,7800,7800,0
|
|
20240725,154500,9639249600,7800,7800,7800,7800,0
|
|
20240725,154400,9639249600,7800,7800,7800,7800,0
|
|
20240725,154300,9639249600,7800,7800,7800,7800,0
|
|
20240725,154200,9639249600,7800,7800,7800,7800,0
|
|
20240725,154100,9639249600,7800,7800,7800,7800,0
|
|
20240725,154000,9639249600,7800,7800,7800,7800,0
|
|
20240725,153900,9639249600,7800,7800,7800,7800,0
|
|
20240725,153800,9639249600,7800,7800,7800,7800,0
|
|
20240725,153700,9639249600,7800,7800,7800,7800,0
|
|
20240725,153600,9639249600,7800,7800,7800,7800,12245
|
|
20240725,153500,9639249600,7800,7800,7800,7800,0
|
|
20240725,153400,9639249600,7800,7800,7800,7800,0
|
|
20240725,153300,9639249600,7800,7800,7800,7800,0
|
|
20240725,153200,9639249600,7800,7800,7800,7800,0
|
|
20240725,153100,9639249600,7800,7800,7800,7800,0
|
|
20240725,153000,9639249600,7800,7800,7800,7800,12245
|
|
20240725,152900,9543738600,7830,7830,7830,7830,0
|
|
20240725,152800,9543738600,7830,7830,7830,7830,0
|
|
20240725,152700,9543738600,7830,7830,7830,7830,0
|
|
20240725,152600,9543738600,7830,7830,7830,7830,0
|
|
20240725,152500,9543738600,7830,7830,7830,7830,0
|
|
20240725,152400,9543738600,7830,7830,7830,7830,0
|
|
20240725,152300,9543738600,7830,7830,7830,7830,0
|
|
20240725,152200,9543738600,7830,7830,7830,7830,0
|
|
20240725,152100,9543738600,7830,7830,7830,7830,0
|
|
20240725,152000,9543738600,7830,7830,7830,7830,0
|
|
20240725,151900,9543738600,7830,7830,7830,7800,4462
|
|
20240725,151800,9508927860,7830,7830,7830,7810,236
|
|
20240725,151700,9507081110,7810,7800,7820,7800,1314
|
|
20240725,151600,9496815060,7810,7810,7810,7800,1446
|
|
20240725,151500,9485524670,7800,7810,7810,7800,2425
|
|
20240725,151400,9466603230,7800,7810,7820,7800,2174
|
|
20240725,151300,9449636080,7810,7810,7810,7810,1637
|
|
20240725,151200,9436851110,7810,7810,7820,7810,493
|
|
20240725,151100,9432999510,7820,7820,7830,7810,2675
|
|
20240725,151000,9412083350,7820,7820,7830,7820,1469
|
|
20240725,150900,9400595270,7820,7820,7820,7810,3285
|
|
20240725,150800,9374907370,7820,7840,7840,7820,1224
|
|
20240725,150700,9365325070,7840,7830,7840,7830,3723
|
|
20240725,150600,9336163970,7830,7850,7860,7830,3005
|
|
20240725,150500,9312604360,7860,7850,7860,7850,689
|
|
20240725,150400,9307192690,7850,7850,7860,7840,618
|
|
20240725,150300,9302345000,7860,7850,7870,7840,2371
|
|
20240725,150200,9283726200,7850,7830,7850,7830,2114
|
|
20240725,150100,9267165260,7840,7870,7870,7830,1593
|
|
20240725,150000,9254686540,7870,7820,7870,7820,1489
|
|
20240725,145900,9243028040,7830,7850,7860,7830,2877
|
|
20240725,145800,9220489640,7860,7860,7860,7830,2196
|
|
20240725,145700,9203275970,7870,7850,7880,7830,3768
|
|
20240725,145600,9173727650,7850,7880,7890,7840,6710
|
|
20240725,145500,9121009470,7880,7900,7900,7870,701
|
|
20240725,145400,9115486260,7890,7890,7900,7890,482
|
|
20240725,145300,9111680480,7880,7890,7890,7880,799
|
|
20240725,145200,9105377410,7890,7890,7890,7880,331
|
|
20240725,145100,9102766820,7880,7900,7900,7880,137
|
|
20240725,145000,9101686720,7880,7890,7900,7880,845
|
|
20240725,144900,9095014530,7870,7900,7900,7860,2918
|
|
20240725,144800,9072053080,7890,7890,7910,7860,3348
|
|
20240725,144700,9045658000,7890,7910,7910,7890,1658
|
|
20240725,144600,9032555750,7910,7920,7920,7910,915
|
|
20240725,144500,9025315000,7910,7920,7920,7910,79
|
|
20240725,144400,9024689600,7920,7920,7920,7910,305
|
|
20240725,144300,9022276390,7920,7910,7930,7910,286
|
|
20240725,144200,9020013310,7910,7910,7910,7910,727
|
|
20240725,144100,9014262740,7910,7910,7910,7910,870
|
|
20240725,144000,9007381040,7910,7920,7920,7910,983
|
|
20240725,143900,8999595700,7920,7930,7960,7920,1110
|
|
20240725,143800,8990775450,7970,7930,7970,7930,78
|
|
20240725,143700,8990156390,7930,7970,7970,7930,307
|
|
20240725,143600,8987719370,7970,7970,7970,7970,25
|
|
20240725,143500,8987520120,7970,7970,7970,7970,11
|
|
20240725,143400,8987432450,7970,7950,7980,7950,145
|
|
20240725,143300,8986276800,7980,7950,7980,7890,9910
|
|
20240725,143200,8907846720,7950,7960,7980,7950,2856
|
|
20240725,143100,8885114890,7960,7980,7980,7960,1044
|
|
20240725,143000,8876791590,7980,7980,7980,7980,318
|
|
20240725,142900,8874253950,8020,8020,8020,7980,2065
|
|
20240725,142800,8857755440,8000,8010,8020,8000,58
|
|
20240725,142700,8857291010,8010,8000,8010,8000,1650
|
|
20240725,142600,8844089680,8000,8010,8020,8000,1380
|
|
20240725,142500,8833044260,8010,8020,8020,8010,177
|
|
20240725,142400,8831624740,8020,8020,8020,8020,1
|
|
20240725,142300,8831616720,8010,8010,8010,8000,711
|
|
20240725,142200,8825922210,8010,8010,8030,8010,70
|
|
20240725,142100,8825361490,8010,8010,8010,8010,801
|
|
20240725,142000,8818945480,8010,8000,8010,8000,732
|
|
20240725,141900,8813084810,8000,8010,8030,8000,1687
|
|
20240725,141800,8799576420,8010,8010,8010,8010,1
|
|
20240725,141700,8799568410,8010,8020,8030,8000,124
|
|
20240725,141600,8798574490,8000,8010,8010,8000,3205
|
|
20240725,141500,8772930870,8010,8040,8040,8010,913
|
|
20240725,141400,8765599020,8040,8030,8040,8030,280
|
|
20240725,141300,8763348820,8050,8050,8050,8050,1
|
|
20240725,141200,8763340770,8020,8060,8060,8010,1577
|
|
20240725,141100,8750695210,8050,8060,8060,8020,1600
|
|
20240725,141000,8737811160,8060,8040,8060,8040,647
|
|
20240725,140900,8732606540,8060,8040,8060,8030,4750
|
|
20240725,140800,8694392810,8050,8040,8050,8040,1952
|
|
20240725,140700,8678693260,8040,8040,8040,8030,1225
|
|
20240725,140600,8668845260,8040,8040,8040,8040,417
|
|
20240725,140500,8665492580,8040,8030,8050,8030,41
|
|
20240725,140400,8665163160,8030,8030,8030,8020,1132
|
|
20240725,140300,8656083260,8020,8050,8050,8020,1088
|
|
20240725,140200,8647337340,8050,8040,8060,8030,3623
|
|
20240725,140100,8618205710,8040,8000,8070,7990,15298
|
|
20240725,140000,8495278210,8010,7980,8010,7980,2140
|
|
20240725,135900,8478164990,7980,7980,7980,7980,56
|
|
20240725,135800,8477718110,7980,7940,7980,7940,246
|
|
20240725,135700,8475755470,7940,7940,7940,7940,100
|
|
20240725,135600,8474961470,7980,7970,7980,7970,200
|
|
20240725,135500,8473365570,7940,7960,7960,7940,1126
|
|
20240725,135400,8464408400,7960,7980,7980,7960,1008
|
|
20240725,135300,8456384600,7960,7960,7960,7960,793
|
|
20240725,135200,8450072320,7960,7960,7960,7960,0
|
|
20240725,135100,8450072320,7960,7960,7960,7960,86
|
|
20240725,135000,8449387760,7960,7960,7960,7960,34
|
|
20240725,134900,8449117120,7960,7960,7960,7960,148
|
|
20240725,134800,8447939040,7960,7980,7980,7960,1218
|
|
20240725,134700,8438243600,7960,7970,7980,7960,1087
|
|
20240725,134600,8429580220,7960,7990,7990,7960,1066
|
|
20240725,134500,8421080840,7980,7990,7990,7980,272
|
|
20240725,134400,8418909570,7990,8000,8000,7990,1395
|
|
20240725,134300,8407749630,8000,8000,8010,8000,116
|
|
20240725,134200,8406821580,8000,8010,8010,8000,1201
|
|
20240725,134100,8397211580,8010,7990,8020,7990,4540
|
|
20240725,134000,8360874530,7990,7970,7990,7970,1271
|
|
20240725,133900,8350720320,7990,7970,7990,7970,750
|
|
20240725,133800,8344731180,7970,7970,7970,7970,338
|
|
20240725,133700,8342037320,7970,7990,7990,7970,330
|
|
20240725,133600,8339406560,8000,7920,8010,7900,10480
|
|
20240725,133500,8255939920,7920,7910,7930,7910,306
|
|
20240725,133400,8253516810,7910,7920,7920,7890,1303
|
|
20240725,133300,8243224560,7910,7900,7910,7880,2778
|
|
20240725,133200,8221293800,7900,7920,7920,7900,1577
|
|
20240725,133100,8208813890,7920,7900,7920,7900,1240
|
|
20240725,133000,8199011870,7900,7900,7930,7900,393
|
|
20240725,132900,8195906110,7920,7890,7920,7890,849
|
|
20240725,132800,8189201650,7890,7890,7890,7890,639
|
|
20240725,132700,8184159940,7890,7910,7920,7890,3701
|
|
20240725,132600,8154921490,7910,7910,7920,7910,4132
|
|
20240725,132500,8122237290,7910,7910,7930,7910,3447
|
|
20240725,132400,8094956840,7910,7940,7960,7910,1188
|
|
20240725,132300,8085554910,7910,7940,7940,7910,7515
|
|
20240725,132200,8026005750,7940,7940,7980,7940,2939
|
|
20240725,132100,8002647450,7940,7960,7960,7940,2756
|
|
20240725,132000,7980731860,7970,7990,7990,7970,1395
|
|
20240725,131900,7969610510,7970,8030,8030,7970,4985
|
|
20240725,131800,7929716660,8030,8020,8030,8000,452
|
|
20240725,131700,7926091630,8020,8010,8020,8010,2121
|
|
20240725,131600,7909094100,8020,8020,8030,8010,1788
|
|
20240725,131500,7894753680,8020,7990,8040,7990,1809
|
|
20240725,131400,7880253750,7970,7960,7980,7960,580
|
|
20240725,131300,7875629560,7980,7970,7980,7960,503
|
|
20240725,131200,7871624200,7970,7970,7970,7970,1583
|
|
20240725,131100,7859007690,7970,7990,8000,7970,2151
|
|
20240725,131000,7841838910,7980,8000,8000,7970,3269
|
|
20240725,130900,7815761400,8000,8000,8020,8000,350
|
|
20240725,130800,7812955400,7990,7970,8020,7970,1469
|
|
20240725,130700,7801208720,7970,7970,8000,7960,2173
|
|
20240725,130600,7783889330,7970,7980,7980,7970,2070
|
|
20240725,130500,7767384820,7970,8010,8010,7960,4166
|
|
20240725,130400,7734175490,8010,8010,8040,7980,3243
|
|
20240725,130300,7708239050,8010,8020,8020,8010,2211
|
|
20240725,130200,7690513820,8020,8040,8040,8020,5044
|
|
20240725,130100,7650017070,8040,8010,8060,8010,5652
|
|
20240725,130000,7604557230,8050,8070,8070,7990,7820
|
|
20240725,125900,7541826460,8060,8070,8070,8020,7143
|
|
20240725,125800,7484367810,8070,8050,8080,8040,4702
|
|
20240725,125700,7446471060,8040,8060,8080,8020,9999
|
|
20240725,125600,7366012880,8060,8090,8100,8050,15828
|
|
20240725,125500,7238184540,8100,8050,8120,7990,20027
|
|
20240725,125400,7077063030,8050,8000,8090,7960,33370
|
|
20240725,125300,6809349140,8000,8190,8190,7830,97061
|
|
20240725,125200,6032780970,8180,8150,8280,8120,135222
|
|
20240725,125100,4921918440,8160,8070,8180,8050,66884
|
|
20240725,125000,4378855540,8060,8020,8060,8010,9251
|
|
20240725,124900,4304418770,8020,8020,8020,8020,1648
|
|
20240725,124800,4291201810,8010,8030,8030,8010,118
|
|
20240725,124700,4290254320,7990,8010,8030,7990,1066
|
|
20240725,124600,4281727690,8010,8000,8010,7990,1970
|
|
20240725,124500,4265973920,8000,8000,8010,7990,1637
|
|
20240725,124400,4252874510,8000,8020,8040,8000,3198
|
|
20240725,124300,4227256360,8030,8000,8030,7990,19239
|
|
20240725,124200,4072992470,8000,7990,8000,7990,8583
|
|
20240725,124100,4004345160,7990,7980,7990,7970,4217
|
|
20240725,124000,3970684830,7970,7960,7970,7950,1526
|
|
20240725,123900,3958534490,7950,7900,7950,7900,1302
|
|
20240725,123800,3948202500,7900,7920,7920,7900,649
|
|
20240725,123700,3943064340,7920,7920,7920,7920,30
|
|
20240725,123600,3942826740,7910,7900,7910,7900,726
|
|
20240725,123500,3937084200,7900,7880,7900,7880,301
|
|
20240725,123400,3934706320,7890,7900,7900,7890,2724
|
|
20240725,123300,3913213760,7900,7910,7910,7900,1683
|
|
20240725,123200,3899910230,7910,7920,7920,7910,354
|
|
20240725,123100,3897106900,7920,7930,7930,7920,463
|
|
20240725,123000,3893439730,7920,7920,7920,7920,32
|
|
20240725,122900,3893186290,7910,7920,7950,7910,2373
|
|
20240725,122800,3874360970,7920,7900,7920,7900,979
|
|
20240725,122700,3866616650,7900,7900,7900,7900,393
|
|
20240725,122600,3863511950,7890,7880,7890,7880,209
|
|
20240725,122500,3861864030,7900,7900,7900,7880,209
|
|
20240725,122400,3860214330,7900,7890,7900,7880,474
|
|
20240725,122300,3856470950,7890,7900,7900,7880,245
|
|
20240725,122200,3854539210,7900,7900,7900,7900,87
|
|
20240725,122100,3853851910,7900,7900,7900,7900,837
|
|
20240725,122000,3847239610,7900,7890,7900,7890,714
|
|
20240725,121900,3841599550,7900,7870,7900,7870,1471
|
|
20240725,121800,3829995730,7850,7850,7850,7850,121
|
|
20240725,121700,3829045880,7840,7840,7840,7840,0
|
|
20240725,121600,3829045880,7840,7840,7840,7840,55
|
|
20240725,121500,3828614680,7880,7870,7880,7830,398
|
|
20240725,121400,3825483010,7830,7830,7830,7830,0
|
|
20240725,121300,3825483010,7830,7830,7830,7830,20
|
|
20240725,121200,3825326410,7870,7870,7870,7870,0
|
|
20240725,121100,3825326410,7870,7870,7870,7870,79
|
|
20240725,121000,3824704680,7850,7850,7860,7850,1032
|
|
20240725,120900,3816594320,7810,7810,7810,7810,0
|
|
20240725,120800,3816594320,7810,7810,7810,7810,0
|
|
20240725,120700,3816594320,7810,7820,7820,7810,220
|
|
20240725,120600,3814876060,7830,7840,7840,7830,330
|
|
20240725,120500,3812292030,7830,7830,7830,7830,0
|
|
20240725,120400,3812292030,7830,7830,7830,7830,216
|
|
20240725,120300,3810600750,7800,7800,7800,7800,0
|
|
20240725,120200,3810600750,7800,7800,7800,7800,0
|
|
20240725,120100,3810600750,7800,7800,7800,7800,186
|
|
20240725,120000,3809149950,7800,7800,7800,7800,1
|
|
20240725,115900,3809142150,7800,7800,7800,7800,38
|
|
20240725,115800,3808845750,7800,7800,7800,7800,1
|
|
20240725,115700,3808837950,7800,7770,7800,7770,2
|
|
20240725,115600,3808822380,7800,7800,7800,7770,2080
|
|
20240725,115500,3792636630,7800,7800,7800,7800,123
|
|
20240725,115400,3791677230,7830,7830,7830,7830,1
|
|
20240725,115300,3791669400,7790,7800,7800,7790,2372
|
|
20240725,115200,3773184800,7810,7810,7810,7810,761
|
|
20240725,115100,3767241390,7810,7810,7810,7810,0
|
|
20240725,115000,3767241390,7810,7810,7810,7810,388
|
|
20240725,114900,3764211110,7820,7820,7820,7820,100
|
|
20240725,114800,3763429110,7810,7810,7810,7810,0
|
|
20240725,114700,3763429110,7810,7800,7810,7800,121
|
|
20240725,114600,3762484280,7800,7810,7810,7800,3148
|
|
20240725,114500,3737915190,7830,7840,7840,7810,1928
|
|
20240725,114400,3722832010,7840,7840,7840,7830,1610
|
|
20240725,114300,3710214610,7840,7840,7840,7840,12
|
|
20240725,114200,3710120530,7840,7850,7850,7840,791
|
|
20240725,114100,3703914480,7880,7880,7880,7880,1
|
|
20240725,114000,3703906600,7850,7850,7850,7850,1
|
|
20240725,113900,3703898750,7840,7840,7840,7840,0
|
|
20240725,113800,3703898750,7840,7840,7840,7840,3
|
|
20240725,113700,3703875230,7890,7860,7890,7840,2463
|
|
20240725,113600,3684542200,7880,7880,7880,7880,0
|
|
20240725,113500,3684542200,7880,7870,7880,7870,70
|
|
20240725,113400,3683990610,7880,7880,7880,7880,20
|
|
20240725,113300,3683833010,7880,7850,7880,7850,903
|
|
20240725,113200,3676735260,7850,7870,7900,7850,2494
|
|
20240725,113100,3657126200,7900,7890,7900,7890,701
|
|
20240725,113000,3651594300,7860,7860,7860,7860,0
|
|
20240725,112900,3651594300,7860,7860,7860,7860,100
|
|
20240725,112800,3650808300,7870,7870,7870,7870,223
|
|
20240725,112700,3649053290,7860,7890,7890,7860,2574
|
|
20240725,112600,3628786570,7880,7880,7880,7880,490
|
|
20240725,112500,3624925370,7880,7890,7890,7880,539
|
|
20240725,112400,3620674540,7890,7890,7890,7890,7
|
|
20240725,112300,3620619310,7890,7890,7890,7890,215
|
|
20240725,112200,3618922960,7900,7890,7900,7890,43
|
|
20240725,112100,3618583480,7890,7890,7890,7890,1084
|
|
20240725,112000,3610030720,7890,7880,7890,7880,53
|
|
20240725,111900,3609613050,7880,7880,7880,7880,0
|
|
20240725,111800,3609613050,7880,7880,7880,7880,450
|
|
20240725,111700,3606067050,7870,7870,7870,7870,51
|
|
20240725,111600,3605665680,7870,7870,7880,7870,247
|
|
20240725,111500,3603720690,7880,7880,7880,7880,51
|
|
20240725,111400,3603318810,7880,7880,7880,7880,0
|
|
20240725,111300,3603318810,7880,7880,7880,7880,12
|
|
20240725,111200,3603224250,7870,7870,7870,7870,63
|
|
20240725,111100,3602728440,7870,7860,7870,7860,376
|
|
20240725,111000,3599769340,7840,7840,7840,7840,0
|
|
20240725,110900,3599769340,7840,7840,7860,7840,4206
|
|
20240725,110800,3566753520,7840,7840,7850,7840,743
|
|
20240725,110700,3560927200,7850,7850,7850,7850,154
|
|
20240725,110600,3559718300,7860,7850,7860,7840,289
|
|
20240725,110500,3557449390,7850,7850,7850,7840,1070
|
|
20240725,110400,3549058090,7860,7860,7860,7860,334
|
|
20240725,110300,3546432850,7860,7850,7860,7850,333
|
|
20240725,110200,3543815970,7840,7820,7840,7820,681
|
|
20240725,110100,3538477470,7820,7800,7820,7790,1433
|
|
20240725,110000,3527279750,7810,7800,7810,7790,523
|
|
20240725,105900,3523198380,7800,7790,7810,7790,294
|
|
20240725,105800,3520907440,7790,7790,7810,7790,4328
|
|
20240725,105700,3487186550,7790,7810,7820,7790,6606
|
|
20240725,105600,3435674720,7810,7810,7820,7810,4776
|
|
20240725,105500,3398372640,7820,7830,7840,7810,4513
|
|
20240725,105400,3363032460,7840,7850,7850,7840,1719
|
|
20240725,105300,3349550500,7850,7860,7860,7840,26
|
|
20240725,105200,3349346500,7870,7860,7870,7840,1736
|
|
20240725,105100,3335722560,7850,7880,7880,7850,2313
|
|
20240725,105000,3317565110,7850,7880,7890,7850,2331
|
|
20240725,104900,3299238960,7890,7880,7890,7880,1214
|
|
20240725,104800,3289669600,7890,7870,7890,7860,1784
|
|
20240725,104700,3275637360,7870,7890,7890,7860,401
|
|
20240725,104600,3272482040,7860,7900,7900,7860,437
|
|
20240725,104500,3269044540,7900,7920,7920,7870,19613
|
|
20240725,104400,3114498090,7910,7930,7930,7910,372
|
|
20240725,104300,3111553300,7920,7930,7930,7920,406
|
|
20240725,104200,3108335770,7920,7910,7940,7910,290
|
|
20240725,104100,3106037890,7900,7910,7920,7900,729
|
|
20240725,104000,3100277060,7910,7920,7920,7910,904
|
|
20240725,103900,3093122130,7920,7910,7920,7900,422
|
|
20240725,103800,3089782090,7910,7930,7930,7910,2737
|
|
20240725,103700,3068106430,7930,7940,7940,7930,61
|
|
20240725,103600,3067622630,7940,7940,7940,7940,272
|
|
20240725,103500,3065462950,7950,7950,7950,7940,394
|
|
20240725,103400,3062331650,7960,7950,7960,7930,735
|
|
20240725,103300,3056493670,7950,7960,7970,7950,625
|
|
20240725,103200,3051523160,7960,7950,7960,7950,607
|
|
20240725,103100,3046696510,7950,7960,7960,7950,79
|
|
20240725,103000,3046068380,7950,7950,7950,7950,1102
|
|
20240725,102900,3037307480,7950,7970,7970,7950,795
|
|
20240725,102800,3030984670,7970,7960,7970,7950,201
|
|
20240725,102700,3029384920,7970,7970,7970,7950,2814
|
|
20240725,102600,3006972900,7970,7980,7980,7970,731
|
|
20240725,102500,3001140780,7980,8000,8000,7980,2012
|
|
20240725,102400,2985058990,8000,8000,8000,7980,2202
|
|
20240725,102300,2967455570,8000,7990,8000,7990,1433
|
|
20240725,102200,2956004480,8000,8000,8010,7990,1318
|
|
20240725,102100,2945464250,7990,8020,8020,7990,1633
|
|
20240725,102000,2932384610,8020,8020,8020,8000,2779
|
|
20240725,101900,2910112080,8010,8000,8010,7980,6179
|
|
20240725,101800,2860674350,7970,7990,8000,7920,4828
|
|
20240725,101700,2822294730,7990,7990,8000,7990,4093
|
|
20240725,101600,2789584350,7990,7970,7990,7970,2404
|
|
20240725,101500,2770386370,7980,7930,7980,7930,2129
|
|
20240725,101400,2753440850,7940,7930,7940,7920,1785
|
|
20240725,101300,2739297850,7930,7940,7940,7930,987
|
|
20240725,101200,2731467040,7940,7950,7950,7940,385
|
|
20240725,101100,2728408140,7960,7940,7960,7940,936
|
|
20240725,101000,2720968950,7920,7950,7950,7920,3432
|
|
20240725,100900,2693741920,7950,7970,7970,7950,1492
|
|
20240725,100800,2681862100,7970,7960,7980,7960,2282
|
|
20240725,100700,2663658830,7960,7970,7970,7950,1084
|
|
20240725,100600,2655021750,7970,7960,7970,7950,5180
|
|
20240725,100500,2613788360,7960,7980,7980,7960,3454
|
|
20240725,100400,2586259730,7990,7980,8000,7960,12214
|
|
20240725,100300,2488866100,7980,7970,7990,7970,3113
|
|
20240725,100200,2464035570,7970,7940,7970,7940,3607
|
|
20240725,100100,2435360290,7940,7940,7940,7930,1273
|
|
20240725,100000,2425260280,7920,7940,7950,7920,6696
|
|
20240725,095900,2372107930,7920,7920,7930,7910,1800
|
|
20240725,095800,2357844430,7910,7910,7910,7910,405
|
|
20240725,095700,2354640880,7910,7890,7910,7890,360
|
|
20240725,095600,2351797780,7900,7890,7900,7890,300
|
|
20240725,095500,2349428780,7900,7900,7900,7900,2
|
|
20240725,095400,2349412980,7870,7870,7870,7870,426
|
|
20240725,095300,2346060360,7870,7900,7900,7870,3536
|
|
20240725,095200,2318209830,7910,7910,7920,7910,316
|
|
20240725,095100,2315709310,7890,7900,7900,7890,149
|
|
20240725,095000,2314532230,7900,7900,7900,7900,194
|
|
20240725,094900,2312999630,7900,7890,7900,7880,1936
|
|
20240725,094800,2297712000,7890,7870,7890,7870,81
|
|
20240725,094700,2297073830,7870,7880,7880,7870,124
|
|
20240725,094600,2296097750,7870,7870,7870,7870,241
|
|
20240725,094500,2294201080,7870,7880,7880,7870,534
|
|
20240725,094400,2289997500,7870,7870,7870,7860,472
|
|
20240725,094300,2286283060,7850,7850,7870,7850,663
|
|
20240725,094200,2281078290,7850,7870,7870,7840,2060
|
|
20240725,094100,2264901380,7860,7860,7860,7850,272
|
|
20240725,094000,2262763470,7860,7850,7860,7850,220
|
|
20240725,093900,2261034460,7850,7850,7850,7850,59
|
|
20240725,093800,2260571310,7840,7840,7840,7840,588
|
|
20240725,093700,2255961390,7840,7860,7860,7840,2101
|
|
20240725,093600,2239479350,7830,7860,7860,7830,500
|
|
20240725,093500,2235564050,7860,7840,7860,7830,39
|
|
20240725,093400,2235258180,7830,7830,7830,7830,177
|
|
20240725,093300,2233872270,7830,7840,7840,7830,1037
|
|
20240725,093200,2225750990,7840,7840,7840,7840,620
|
|
20240725,093100,2220890190,7830,7830,7880,7810,3583
|
|
20240725,093000,2192870940,7830,7870,7870,7820,4376
|
|
20240725,092900,2158543070,7890,7880,7890,7870,3642
|
|
20240725,092800,2129840830,7880,7910,7910,7880,1891
|
|
20240725,092700,2114915410,7900,7890,7910,7880,5287
|
|
20240725,092600,2073151980,7890,7890,7890,7870,560
|
|
20240725,092500,2068737790,7890,7870,7910,7860,10539
|
|
20240725,092400,1985873880,7870,7870,7880,7860,4283
|
|
20240725,092300,1952168350,7910,7900,7910,7860,6822
|
|
20240725,092200,1898412400,7890,7900,7900,7880,2648
|
|
20240725,092100,1877530230,7890,7920,7920,7890,6886
|
|
20240725,092000,1823084410,7920,7950,7950,7920,1939
|
|
20240725,091900,1807691500,7950,7920,7950,7920,2053
|
|
20240725,091800,1791384980,7910,7920,7930,7910,3608
|
|
20240725,091700,1762833490,7920,7910,7930,7910,3010
|
|
20240725,091600,1738967710,7910,7890,7910,7890,3344
|
|
20240725,091500,1712557570,7890,7950,7950,7890,14963
|
|
20240725,091400,1594157100,7950,7980,7980,7950,5558
|
|
20240725,091300,1549932480,7980,8000,8000,7970,5341
|
|
20240725,091200,1507275220,8000,8000,8020,7990,4386
|
|
20240725,091100,1472173490,8000,8070,8070,8000,13608
|
|
20240725,091000,1362701860,8050,8080,8110,8040,23013
|
|
20240725,090900,1176821250,8060,7980,8080,7970,46534
|
|
20240725,090800,802492380,7990,8020,8020,7990,5799
|
|
20240725,090700,756050790,8010,7960,8020,7940,10773
|
|
20240725,090600,669868230,7960,7950,7970,7920,6491
|
|
20240725,090500,618325520,7950,7960,7980,7940,7356
|
|
20240725,090400,559787810,7960,8000,8030,7960,17370
|
|
20240725,090300,420827110,8000,7930,8030,7930,22735
|
|
20240725,090200,239106540,7950,7930,7960,7930,7082
|
|
20240725,090100,182865330,7900,7940,7950,7890,7370
|
|
20240725,090000,124461120,7930,7960,7970,7920,15649
|