609 lines
29 KiB
CSV
609 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240725,190600,1144610000,3500,3500,3500,3500,14198
|
|
20240725,190500,1144610000,3500,3500,3500,3500,0
|
|
20240725,190400,1144610000,3500,3500,3500,3500,0
|
|
20240725,190300,1144610000,3500,3500,3500,3500,0
|
|
20240725,190200,1144610000,3500,3500,3500,3500,0
|
|
20240725,190100,1144610000,3500,3500,3500,3500,0
|
|
20240725,190000,1144610000,3500,3500,3500,3500,0
|
|
20240725,185900,1144610000,3500,3500,3500,3500,0
|
|
20240725,185800,1144610000,3500,3500,3500,3500,0
|
|
20240725,185700,1144610000,3500,3500,3500,3500,0
|
|
20240725,185600,1144610000,3500,3500,3500,3500,0
|
|
20240725,185500,1144610000,3500,3500,3500,3500,0
|
|
20240725,185400,1144610000,3500,3500,3500,3500,0
|
|
20240725,185300,1144610000,3500,3500,3500,3500,0
|
|
20240725,185200,1144610000,3500,3500,3500,3500,0
|
|
20240725,185100,1144610000,3500,3500,3500,3500,0
|
|
20240725,185000,1144610000,3500,3500,3500,3500,0
|
|
20240725,184900,1144610000,3500,3500,3500,3500,0
|
|
20240725,184800,1144610000,3500,3500,3500,3500,0
|
|
20240725,184700,1144610000,3500,3500,3500,3500,0
|
|
20240725,184600,1144610000,3500,3500,3500,3500,0
|
|
20240725,184500,1144610000,3500,3500,3500,3500,0
|
|
20240725,184400,1144610000,3500,3500,3500,3500,0
|
|
20240725,184300,1144610000,3500,3500,3500,3500,0
|
|
20240725,184200,1144610000,3500,3500,3500,3500,0
|
|
20240725,184100,1144610000,3500,3500,3500,3500,0
|
|
20240725,184000,1144610000,3500,3500,3500,3500,0
|
|
20240725,183900,1144610000,3500,3500,3500,3500,0
|
|
20240725,183800,1144610000,3500,3500,3500,3500,0
|
|
20240725,183700,1144610000,3500,3500,3500,3500,0
|
|
20240725,183600,1144610000,3500,3500,3500,3500,14198
|
|
20240725,183500,1144610000,3500,3500,3500,3500,0
|
|
20240725,183400,1144610000,3500,3500,3500,3500,0
|
|
20240725,183300,1144610000,3500,3500,3500,3500,0
|
|
20240725,183200,1144610000,3500,3500,3500,3500,0
|
|
20240725,183100,1144610000,3500,3500,3500,3500,0
|
|
20240725,183000,1144610000,3500,3500,3500,3500,0
|
|
20240725,182900,1144610000,3500,3500,3500,3500,0
|
|
20240725,182800,1144610000,3500,3500,3500,3500,0
|
|
20240725,182700,1144610000,3500,3500,3500,3500,0
|
|
20240725,182600,1144610000,3500,3500,3500,3500,0
|
|
20240725,182500,1144610000,3500,3500,3500,3500,0
|
|
20240725,182400,1144610000,3500,3500,3500,3500,0
|
|
20240725,182300,1144610000,3500,3500,3500,3500,0
|
|
20240725,182200,1144610000,3500,3500,3500,3500,0
|
|
20240725,182100,1144610000,3500,3500,3500,3500,0
|
|
20240725,182000,1144610000,3500,3500,3500,3500,0
|
|
20240725,181900,1144610000,3500,3500,3500,3500,0
|
|
20240725,181800,1144610000,3500,3500,3500,3500,0
|
|
20240725,181700,1144610000,3500,3500,3500,3500,0
|
|
20240725,181600,1144610000,3500,3500,3500,3500,0
|
|
20240725,181500,1144610000,3500,3500,3500,3500,0
|
|
20240725,181400,1144610000,3500,3500,3500,3500,0
|
|
20240725,181300,1144610000,3500,3500,3500,3500,0
|
|
20240725,181200,1144610000,3500,3500,3500,3500,0
|
|
20240725,181100,1144610000,3500,3500,3500,3500,0
|
|
20240725,181000,1144610000,3500,3500,3500,3500,0
|
|
20240725,180900,1144610000,3500,3500,3500,3500,0
|
|
20240725,180800,1144610000,3500,3500,3500,3500,0
|
|
20240725,180700,1144610000,3500,3500,3500,3500,0
|
|
20240725,180600,1144610000,3500,3500,3500,3500,14198
|
|
20240725,180500,1144610000,3500,3500,3500,3500,0
|
|
20240725,180400,1144610000,3500,3500,3500,3500,0
|
|
20240725,180300,1144610000,3500,3500,3500,3500,0
|
|
20240725,180200,1144610000,3500,3500,3500,3500,0
|
|
20240725,180100,1144610000,3500,3500,3500,3500,0
|
|
20240725,180000,1144610000,3500,3500,3500,3500,0
|
|
20240725,175900,1144610000,3500,3500,3500,3500,0
|
|
20240725,175800,1144610000,3500,3500,3500,3500,0
|
|
20240725,175700,1144610000,3500,3500,3500,3500,0
|
|
20240725,175600,1144610000,3500,3500,3500,3500,0
|
|
20240725,175500,1144610000,3500,3500,3500,3500,0
|
|
20240725,175400,1144610000,3500,3500,3500,3500,0
|
|
20240725,175300,1144610000,3500,3500,3500,3500,0
|
|
20240725,175200,1144610000,3500,3500,3500,3500,0
|
|
20240725,175100,1144610000,3500,3500,3500,3500,0
|
|
20240725,175000,1144610000,3500,3500,3500,3500,0
|
|
20240725,174900,1144610000,3500,3500,3500,3500,0
|
|
20240725,174800,1144610000,3500,3500,3500,3500,0
|
|
20240725,174700,1144610000,3500,3500,3500,3500,0
|
|
20240725,174600,1144610000,3500,3500,3500,3500,0
|
|
20240725,174500,1144610000,3500,3500,3500,3500,0
|
|
20240725,174400,1144610000,3500,3500,3500,3500,0
|
|
20240725,174300,1144610000,3500,3500,3500,3500,0
|
|
20240725,174200,1144610000,3500,3500,3500,3500,0
|
|
20240725,174100,1144610000,3500,3500,3500,3500,0
|
|
20240725,174000,1144610000,3500,3500,3500,3500,0
|
|
20240725,173900,1144610000,3500,3500,3500,3500,0
|
|
20240725,173800,1144610000,3500,3500,3500,3500,0
|
|
20240725,173700,1144610000,3500,3500,3500,3500,0
|
|
20240725,173600,1144610000,3500,3500,3500,3500,14198
|
|
20240725,173500,1144610000,3500,3500,3500,3500,0
|
|
20240725,173400,1144610000,3500,3500,3500,3500,0
|
|
20240725,173300,1144610000,3500,3500,3500,3500,0
|
|
20240725,173200,1144610000,3500,3500,3500,3500,0
|
|
20240725,173100,1144610000,3500,3500,3500,3500,0
|
|
20240725,173000,1144610000,3500,3500,3500,3500,0
|
|
20240725,172900,1144610000,3500,3500,3500,3500,0
|
|
20240725,172800,1144610000,3500,3500,3500,3500,0
|
|
20240725,172700,1144610000,3500,3500,3500,3500,0
|
|
20240725,172600,1144610000,3500,3500,3500,3500,0
|
|
20240725,172500,1144610000,3500,3500,3500,3500,0
|
|
20240725,172400,1144610000,3500,3500,3500,3500,0
|
|
20240725,172300,1144610000,3500,3500,3500,3500,0
|
|
20240725,172200,1144610000,3500,3500,3500,3500,0
|
|
20240725,172100,1144610000,3500,3500,3500,3500,0
|
|
20240725,172000,1144610000,3500,3500,3500,3500,0
|
|
20240725,171900,1144610000,3500,3500,3500,3500,0
|
|
20240725,171800,1144610000,3500,3500,3500,3500,0
|
|
20240725,171700,1144610000,3500,3500,3500,3500,0
|
|
20240725,171600,1144610000,3500,3500,3500,3500,0
|
|
20240725,171500,1144610000,3500,3500,3500,3500,0
|
|
20240725,171400,1144610000,3500,3500,3500,3500,0
|
|
20240725,171300,1144610000,3500,3500,3500,3500,0
|
|
20240725,171200,1144610000,3500,3500,3500,3500,0
|
|
20240725,171100,1144610000,3500,3500,3500,3500,0
|
|
20240725,171000,1144610000,3500,3500,3500,3500,0
|
|
20240725,170900,1144610000,3500,3500,3500,3500,0
|
|
20240725,170800,1144610000,3500,3500,3500,3500,0
|
|
20240725,170700,1144610000,3500,3500,3500,3500,0
|
|
20240725,170600,1144610000,3500,3500,3500,3500,14198
|
|
20240725,170500,1144610000,3500,3500,3500,3500,0
|
|
20240725,170400,1144610000,3500,3500,3500,3500,0
|
|
20240725,170300,1144610000,3500,3500,3500,3500,0
|
|
20240725,170200,1144610000,3500,3500,3500,3500,0
|
|
20240725,170100,1144610000,3500,3500,3500,3500,0
|
|
20240725,170000,1144610000,3500,3500,3500,3500,0
|
|
20240725,165900,1144610000,3500,3500,3500,3500,0
|
|
20240725,165800,1144610000,3500,3500,3500,3500,0
|
|
20240725,165700,1144610000,3500,3500,3500,3500,0
|
|
20240725,165600,1144610000,3500,3500,3500,3500,0
|
|
20240725,165500,1144610000,3500,3500,3500,3500,0
|
|
20240725,165400,1144610000,3500,3500,3500,3500,0
|
|
20240725,165300,1144610000,3500,3500,3500,3500,0
|
|
20240725,165200,1144610000,3500,3500,3500,3500,0
|
|
20240725,165100,1144610000,3500,3500,3500,3500,0
|
|
20240725,165000,1144610000,3500,3500,3500,3500,0
|
|
20240725,164900,1144610000,3500,3500,3500,3500,0
|
|
20240725,164800,1144610000,3500,3500,3500,3500,0
|
|
20240725,164700,1144610000,3500,3500,3500,3500,0
|
|
20240725,164600,1144610000,3500,3500,3500,3500,0
|
|
20240725,164500,1144610000,3500,3500,3500,3500,0
|
|
20240725,164400,1144610000,3500,3500,3500,3500,0
|
|
20240725,164300,1144610000,3500,3500,3500,3500,0
|
|
20240725,164200,1144610000,3500,3500,3500,3500,0
|
|
20240725,164100,1144610000,3500,3500,3500,3500,0
|
|
20240725,164000,1144610000,3500,3500,3500,3500,0
|
|
20240725,163900,1144610000,3500,3500,3500,3500,0
|
|
20240725,163800,1144610000,3500,3500,3500,3500,0
|
|
20240725,163700,1144610000,3500,3500,3500,3500,0
|
|
20240725,163600,1144610000,3500,3500,3500,3500,14198
|
|
20240725,163500,1144610000,3500,3500,3500,3500,0
|
|
20240725,163400,1144610000,3500,3500,3500,3500,0
|
|
20240725,163300,1144610000,3500,3500,3500,3500,0
|
|
20240725,163200,1144610000,3500,3500,3500,3500,0
|
|
20240725,163100,1144610000,3500,3500,3500,3500,0
|
|
20240725,163000,1144610000,3500,3500,3500,3500,0
|
|
20240725,162900,1144610000,3500,3500,3500,3500,0
|
|
20240725,162800,1144610000,3500,3500,3500,3500,0
|
|
20240725,162700,1144610000,3500,3500,3500,3500,0
|
|
20240725,162600,1144610000,3500,3500,3500,3500,0
|
|
20240725,162500,1144610000,3500,3500,3500,3500,0
|
|
20240725,162400,1144610000,3500,3500,3500,3500,0
|
|
20240725,162300,1144610000,3500,3500,3500,3500,0
|
|
20240725,162200,1144610000,3500,3500,3500,3500,0
|
|
20240725,162100,1144610000,3500,3500,3500,3500,0
|
|
20240725,162000,1144610000,3500,3500,3500,3500,0
|
|
20240725,161900,1144610000,3500,3500,3500,3500,0
|
|
20240725,161800,1144610000,3500,3500,3500,3500,0
|
|
20240725,161700,1144610000,3500,3500,3500,3500,0
|
|
20240725,161600,1144610000,3500,3500,3500,3500,0
|
|
20240725,161500,1144610000,3500,3500,3500,3500,0
|
|
20240725,161400,1144610000,3500,3500,3500,3500,0
|
|
20240725,161300,1144610000,3500,3500,3500,3500,0
|
|
20240725,161200,1144610000,3500,3500,3500,3500,0
|
|
20240725,161100,1144610000,3500,3500,3500,3500,0
|
|
20240725,161000,1144610000,3500,3500,3500,3500,0
|
|
20240725,160900,1144610000,3500,3500,3500,3500,0
|
|
20240725,160800,1144610000,3500,3500,3500,3500,0
|
|
20240725,160700,1144610000,3500,3500,3500,3500,0
|
|
20240725,160600,1144610000,3500,3500,3500,3500,14198
|
|
20240725,160500,1144610000,3500,3500,3500,3500,0
|
|
20240725,160400,1144610000,3500,3500,3500,3500,0
|
|
20240725,160300,1144610000,3500,3500,3500,3500,0
|
|
20240725,160200,1144610000,3500,3500,3500,3500,0
|
|
20240725,160100,1144610000,3500,3500,3500,3500,0
|
|
20240725,160000,1144610000,3500,3500,3500,3500,0
|
|
20240725,155900,1144610000,3500,3500,3500,3500,0
|
|
20240725,155800,1144610000,3500,3500,3500,3500,0
|
|
20240725,155700,1144610000,3500,3500,3500,3500,0
|
|
20240725,155600,1144610000,3500,3500,3500,3500,0
|
|
20240725,155500,1144610000,3500,3500,3500,3500,0
|
|
20240725,155400,1144610000,3500,3500,3500,3500,0
|
|
20240725,155300,1144610000,3500,3500,3500,3500,0
|
|
20240725,155200,1144610000,3500,3500,3500,3500,0
|
|
20240725,155100,1144610000,3500,3500,3500,3500,0
|
|
20240725,155000,1144610000,3500,3500,3500,3500,0
|
|
20240725,154900,1144610000,3500,3500,3500,3500,0
|
|
20240725,154800,1144610000,3500,3500,3500,3500,0
|
|
20240725,154700,1144610000,3500,3500,3500,3500,0
|
|
20240725,154600,1144610000,3500,3500,3500,3500,0
|
|
20240725,154500,1144610000,3500,3500,3500,3500,0
|
|
20240725,154400,1144610000,3500,3500,3500,3500,0
|
|
20240725,154300,1144610000,3500,3500,3500,3500,0
|
|
20240725,154200,1144610000,3500,3500,3500,3500,0
|
|
20240725,154100,1144610000,3500,3500,3500,3500,0
|
|
20240725,154000,1144610000,3500,3500,3500,3500,0
|
|
20240725,153900,1144610000,3500,3500,3500,3500,0
|
|
20240725,153800,1144610000,3500,3500,3500,3500,0
|
|
20240725,153700,1144610000,3500,3500,3500,3500,0
|
|
20240725,153600,1144610000,3500,3500,3500,3500,14198
|
|
20240725,153500,1144610000,3500,3500,3500,3500,0
|
|
20240725,153400,1144610000,3500,3500,3500,3500,0
|
|
20240725,153300,1144610000,3500,3500,3500,3500,0
|
|
20240725,153200,1144610000,3500,3500,3500,3500,0
|
|
20240725,153100,1144610000,3500,3500,3500,3500,0
|
|
20240725,153000,1144610000,3500,3500,3500,3500,14198
|
|
20240725,152900,1094917000,3500,3500,3500,3500,0
|
|
20240725,152800,1094917000,3500,3500,3500,3500,0
|
|
20240725,152700,1094917000,3500,3500,3500,3500,0
|
|
20240725,152600,1094917000,3500,3500,3500,3500,0
|
|
20240725,152500,1094917000,3500,3500,3500,3500,0
|
|
20240725,152400,1094917000,3500,3500,3500,3500,0
|
|
20240725,152300,1094917000,3500,3500,3500,3500,0
|
|
20240725,152200,1094917000,3500,3500,3500,3500,0
|
|
20240725,152100,1094917000,3500,3500,3500,3500,0
|
|
20240725,152000,1094917000,3500,3500,3500,3500,0
|
|
20240725,151900,1094917000,3500,3510,3510,3500,10059
|
|
20240725,151800,1059659780,3510,3505,3510,3505,508
|
|
20240725,151700,1057877805,3510,3515,3515,3510,157
|
|
20240725,151600,1057326540,3510,3510,3510,3510,2671
|
|
20240725,151500,1047951330,3510,3510,3510,3510,21
|
|
20240725,151400,1047877620,3510,3515,3515,3510,11
|
|
20240725,151300,1047838980,3515,3510,3515,3510,427
|
|
20240725,151200,1046340095,3510,3510,3510,3510,1
|
|
20240725,151100,1046336585,3510,3510,3510,3510,0
|
|
20240725,151000,1046336585,3510,3510,3510,3510,289
|
|
20240725,150900,1045322195,3510,3510,3515,3510,1220
|
|
20240725,150800,1041039895,3510,3515,3515,3510,62
|
|
20240725,150700,1040822265,3515,3515,3515,3515,23
|
|
20240725,150600,1040741420,3515,3515,3515,3515,0
|
|
20240725,150500,1040741420,3515,3515,3515,3515,0
|
|
20240725,150400,1040741420,3515,3515,3515,3515,6535
|
|
20240725,150300,1017770895,3515,3515,3515,3515,97
|
|
20240725,150200,1017429940,3515,3515,3515,3515,0
|
|
20240725,150100,1017429940,3515,3515,3515,3515,0
|
|
20240725,150000,1017429940,3515,3515,3515,3515,314
|
|
20240725,145900,1016326230,3515,3520,3520,3515,305
|
|
20240725,145800,1015252640,3520,3520,3520,3520,200
|
|
20240725,145700,1014548640,3520,3520,3520,3520,0
|
|
20240725,145600,1014548640,3520,3515,3520,3515,132
|
|
20240725,145500,1014084620,3515,3515,3515,3515,94
|
|
20240725,145400,1013754210,3515,3515,3515,3515,9
|
|
20240725,145300,1013722575,3520,3520,3520,3520,0
|
|
20240725,145200,1013722575,3520,3515,3520,3515,1503
|
|
20240725,145100,1008439520,3515,3515,3515,3515,0
|
|
20240725,145000,1008439520,3515,3520,3520,3515,500
|
|
20240725,144900,1006679620,3520,3520,3520,3520,29
|
|
20240725,144800,1006577540,3520,3515,3520,3515,516
|
|
20240725,144700,1004763795,3515,3515,3515,3515,5
|
|
20240725,144600,1004746220,3515,3515,3515,3515,0
|
|
20240725,144500,1004746220,3515,3515,3515,3515,0
|
|
20240725,144400,1004746220,3515,3515,3515,3515,0
|
|
20240725,144300,1004746220,3515,3515,3515,3515,0
|
|
20240725,144200,1004746220,3515,3515,3515,3515,0
|
|
20240725,144100,1004746220,3515,3515,3515,3515,0
|
|
20240725,144000,1004746220,3515,3515,3515,3515,0
|
|
20240725,143900,1004746220,3515,3515,3515,3515,0
|
|
20240725,143800,1004746220,3515,3515,3515,3515,1269
|
|
20240725,143700,1000285685,3515,3520,3520,3515,1301
|
|
20240725,143600,995712665,3520,3520,3520,3520,251
|
|
20240725,143500,994829145,3515,3515,3515,3515,680
|
|
20240725,143400,992438945,3515,3515,3520,3515,43
|
|
20240725,143300,992287795,3520,3520,3520,3520,1
|
|
20240725,143200,992284275,3520,3520,3520,3520,6
|
|
20240725,143100,992263155,3520,3520,3520,3520,345
|
|
20240725,143000,991048755,3520,3520,3520,3520,50
|
|
20240725,142900,990872755,3520,3520,3520,3520,50
|
|
20240725,142800,990696755,3515,3515,3515,3515,0
|
|
20240725,142700,990696755,3515,3515,3515,3515,0
|
|
20240725,142600,990696755,3515,3515,3515,3515,0
|
|
20240725,142500,990696755,3515,3515,3515,3515,0
|
|
20240725,142400,990696755,3515,3515,3515,3515,251
|
|
20240725,142300,989814490,3520,3520,3520,3520,0
|
|
20240725,142200,989814490,3520,3520,3520,3520,1000
|
|
20240725,142100,986294490,3515,3515,3515,3515,0
|
|
20240725,142000,986294490,3515,3515,3515,3515,0
|
|
20240725,141900,986294490,3515,3515,3515,3515,0
|
|
20240725,141800,986294490,3515,3515,3515,3515,0
|
|
20240725,141700,986294490,3515,3515,3515,3515,354
|
|
20240725,141600,985050180,3520,3520,3520,3520,1
|
|
20240725,141500,985046660,3520,3520,3520,3520,0
|
|
20240725,141400,985046660,3520,3520,3520,3515,422
|
|
20240725,141300,983561280,3520,3515,3520,3515,10546
|
|
20240725,141200,946482635,3515,3515,3515,3515,0
|
|
20240725,141100,946482635,3515,3515,3515,3515,21
|
|
20240725,141000,946408820,3515,3515,3515,3515,0
|
|
20240725,140900,946408820,3515,3515,3515,3515,0
|
|
20240725,140800,946408820,3515,3515,3515,3515,0
|
|
20240725,140700,946408820,3515,3515,3515,3515,0
|
|
20240725,140600,946408820,3515,3515,3515,3515,0
|
|
20240725,140500,946408820,3515,3515,3515,3515,0
|
|
20240725,140400,946408820,3515,3515,3515,3515,0
|
|
20240725,140300,946408820,3515,3515,3515,3515,50
|
|
20240725,140200,946233070,3510,3510,3510,3510,0
|
|
20240725,140100,946233070,3510,3510,3510,3510,200
|
|
20240725,140000,945531070,3515,3515,3515,3515,0
|
|
20240725,135900,945531070,3515,3515,3515,3515,1
|
|
20240725,135800,945527555,3515,3515,3515,3515,20
|
|
20240725,135700,945457255,3510,3510,3510,3510,96
|
|
20240725,135600,945120295,3515,3515,3515,3515,0
|
|
20240725,135500,945120295,3515,3515,3515,3515,3
|
|
20240725,135400,945109750,3515,3515,3515,3515,0
|
|
20240725,135300,945109750,3515,3515,3515,3515,0
|
|
20240725,135200,945109750,3515,3515,3515,3515,0
|
|
20240725,135100,945109750,3515,3515,3515,3515,700
|
|
20240725,135000,942649250,3515,3515,3515,3515,0
|
|
20240725,134900,942649250,3515,3515,3515,3515,0
|
|
20240725,134800,942649250,3515,3515,3515,3515,4
|
|
20240725,134700,942635190,3510,3510,3510,3510,1
|
|
20240725,134600,942631680,3510,3510,3510,3510,58
|
|
20240725,134500,942428100,3510,3510,3510,3510,160
|
|
20240725,134400,941866500,3510,3510,3510,3510,0
|
|
20240725,134300,941866500,3510,3510,3510,3505,1001
|
|
20240725,134200,938357615,3510,3510,3510,3510,610
|
|
20240725,134100,936216515,3520,3520,3520,3515,853
|
|
20240725,134000,933217200,3520,3520,3520,3520,314
|
|
20240725,133900,932111920,3515,3515,3515,3515,20
|
|
20240725,133800,932041620,3515,3515,3515,3515,20
|
|
20240725,133700,931971320,3515,3510,3515,3510,41
|
|
20240725,133600,931827305,3505,3510,3510,3505,1372
|
|
20240725,133500,927017795,3505,3505,3505,3505,0
|
|
20240725,133400,927017795,3505,3515,3520,3505,1287
|
|
20240725,133300,922499385,3515,3515,3515,3515,0
|
|
20240725,133200,922499385,3515,3515,3515,3515,0
|
|
20240725,133100,922499385,3515,3515,3515,3515,0
|
|
20240725,133000,922499385,3515,3515,3515,3515,1
|
|
20240725,132900,922495870,3510,3515,3520,3510,172
|
|
20240725,132800,921891595,3515,3515,3515,3515,300
|
|
20240725,132700,920837095,3510,3510,3510,3510,0
|
|
20240725,132600,920837095,3510,3505,3510,3505,457
|
|
20240725,132500,919235305,3505,3505,3505,3505,0
|
|
20240725,132400,919235305,3505,3505,3505,3505,175
|
|
20240725,132300,918621930,3495,3505,3505,3495,54
|
|
20240725,132200,918432700,3505,3505,3505,3495,1711
|
|
20240725,132100,912447055,3510,3510,3510,3510,101
|
|
20240725,132000,912092545,3510,3510,3510,3510,2
|
|
20240725,131900,912085525,3510,3510,3510,3510,2
|
|
20240725,131800,912078505,3510,3510,3510,3510,0
|
|
20240725,131700,912078505,3510,3510,3510,3510,0
|
|
20240725,131600,912078505,3510,3510,3510,3510,0
|
|
20240725,131500,912078505,3510,3510,3510,3510,0
|
|
20240725,131400,912078505,3510,3495,3510,3495,1495
|
|
20240725,131300,906849615,3495,3500,3500,3485,13067
|
|
20240725,131200,861268925,3500,3500,3500,3500,0
|
|
20240725,131100,861268925,3500,3500,3500,3500,2
|
|
20240725,131000,861261925,3505,3510,3510,3485,29402
|
|
20240725,130900,758437690,3510,3510,3510,3510,1
|
|
20240725,130800,758434180,3515,3515,3515,3515,106
|
|
20240725,130700,758061590,3520,3520,3520,3520,0
|
|
20240725,130600,758061590,3520,3520,3520,3520,0
|
|
20240725,130500,758061590,3520,3520,3520,3520,0
|
|
20240725,130400,758061590,3520,3520,3520,3520,0
|
|
20240725,130300,758061590,3520,3520,3525,3520,5
|
|
20240725,130200,758043985,3510,3510,3510,3510,435
|
|
20240725,130100,756517135,3515,3515,3515,3515,0
|
|
20240725,130000,756517135,3515,3520,3520,3515,287
|
|
20240725,125900,755506950,3520,3520,3520,3520,10
|
|
20240725,125800,755471750,3515,3515,3515,3515,21
|
|
20240725,125700,755397935,3515,3515,3515,3515,50
|
|
20240725,125600,755222185,3510,3510,3510,3510,0
|
|
20240725,125500,755222185,3510,3520,3520,3510,1001
|
|
20240725,125400,751706175,3525,3525,3525,3525,0
|
|
20240725,125300,751706175,3525,3525,3525,3525,0
|
|
20240725,125200,751706175,3525,3525,3525,3525,0
|
|
20240725,125100,751706175,3525,3525,3525,3525,0
|
|
20240725,125000,751706175,3525,3525,3525,3525,0
|
|
20240725,124900,751706175,3525,3515,3525,3515,2503
|
|
20240725,124800,742908100,3515,3515,3515,3515,281
|
|
20240725,124700,741920385,3530,3525,3530,3525,2
|
|
20240725,124600,741913330,3515,3530,3530,3515,270
|
|
20240725,124500,740964265,3525,3515,3525,3515,2
|
|
20240725,124400,740957225,3515,3520,3520,3515,763
|
|
20240725,124300,738271915,3520,3525,3525,3505,52417
|
|
20240725,124200,554164655,3530,3530,3530,3530,2
|
|
20240725,124100,554157595,3530,3530,3530,3530,0
|
|
20240725,124000,554157595,3530,3530,3530,3530,2
|
|
20240725,123900,554150535,3530,3530,3530,3530,1
|
|
20240725,123800,554147005,3530,3530,3530,3530,0
|
|
20240725,123700,554147005,3530,3530,3530,3530,383
|
|
20240725,123600,552795015,3525,3525,3525,3525,0
|
|
20240725,123500,552795015,3525,3525,3525,3525,0
|
|
20240725,123400,552795015,3525,3530,3530,3525,133
|
|
20240725,123300,552326100,3530,3530,3530,3530,0
|
|
20240725,123200,552326100,3530,3530,3530,3530,601
|
|
20240725,123100,550204570,3530,3530,3530,3530,1
|
|
20240725,123000,550201040,3525,3525,3525,3525,0
|
|
20240725,122900,550201040,3525,3525,3525,3525,0
|
|
20240725,122800,550201040,3525,3525,3525,3525,0
|
|
20240725,122700,550201040,3525,3530,3530,3525,100
|
|
20240725,122600,549848535,3525,3525,3525,3525,101
|
|
20240725,122500,549492510,3525,3530,3530,3525,222
|
|
20240725,122400,548709860,3530,3530,3530,3530,6
|
|
20240725,122300,548688680,3525,3530,3530,3525,202
|
|
20240725,122200,547976625,3530,3530,3530,3530,80
|
|
20240725,122100,547694225,3525,3525,3525,3525,0
|
|
20240725,122000,547694225,3525,3525,3525,3525,29
|
|
20240725,121900,547592000,3530,3530,3530,3530,535
|
|
20240725,121800,545703450,3535,3535,3535,3535,0
|
|
20240725,121700,545703450,3535,3535,3535,3535,0
|
|
20240725,121600,545703450,3535,3535,3535,3535,875
|
|
20240725,121500,542610325,3535,3535,3535,3535,482
|
|
20240725,121400,540906455,3530,3530,3530,3530,1
|
|
20240725,121300,540902925,3535,3535,3535,3535,0
|
|
20240725,121200,540902925,3535,3530,3535,3530,831
|
|
20240725,121100,537969145,3535,3535,3535,3535,17
|
|
20240725,121000,537909050,3535,3535,3535,3535,0
|
|
20240725,120900,537909050,3535,3535,3535,3535,0
|
|
20240725,120800,537909050,3535,3540,3540,3535,2642
|
|
20240725,120700,528557080,3530,3530,3530,3530,691
|
|
20240725,120600,526117850,3540,3540,3540,3540,0
|
|
20240725,120500,526117850,3540,3540,3540,3540,1
|
|
20240725,120400,526114310,3525,3535,3535,3525,804
|
|
20240725,120300,523273280,3535,3535,3535,3525,3055
|
|
20240725,120200,512473885,3535,3535,3535,3535,14
|
|
20240725,120100,512424395,3535,3535,3535,3535,565
|
|
20240725,120000,510427120,3525,3525,3525,3525,0
|
|
20240725,115900,510427120,3525,3525,3525,3525,60
|
|
20240725,115800,510215620,3525,3525,3525,3525,0
|
|
20240725,115700,510215620,3525,3525,3525,3525,0
|
|
20240725,115600,510215620,3525,3525,3525,3525,3322
|
|
20240725,115500,498505570,3530,3525,3530,3525,536
|
|
20240725,115400,496613595,3525,3525,3525,3525,0
|
|
20240725,115300,496613595,3525,3525,3525,3525,500
|
|
20240725,115200,494851095,3530,3530,3530,3530,50
|
|
20240725,115100,494674595,3525,3525,3525,3525,0
|
|
20240725,115000,494674595,3525,3530,3530,3525,102
|
|
20240725,114900,494315035,3535,3535,3535,3535,1
|
|
20240725,114800,494311500,3530,3530,3530,3530,100
|
|
20240725,114700,493958500,3530,3530,3535,3530,2264
|
|
20240725,114600,485966575,3530,3530,3530,3530,0
|
|
20240725,114500,485966575,3530,3530,3530,3530,0
|
|
20240725,114400,485966575,3530,3530,3530,3530,200
|
|
20240725,114300,485260575,3530,3530,3530,3530,223
|
|
20240725,114200,484473385,3530,3530,3530,3530,0
|
|
20240725,114100,484473385,3530,3530,3530,3530,0
|
|
20240725,114000,484473385,3530,3530,3530,3530,304
|
|
20240725,113900,483400265,3530,3530,3530,3530,100
|
|
20240725,113800,483047265,3530,3530,3530,3530,0
|
|
20240725,113700,483047265,3530,3530,3530,3530,3
|
|
20240725,113600,483036675,3525,3525,3525,3525,220
|
|
20240725,113500,482261175,3530,3530,3530,3530,30
|
|
20240725,113400,482155275,3530,3530,3530,3530,3
|
|
20240725,113300,482144685,3530,3530,3530,3530,300
|
|
20240725,113200,481085685,3530,3530,3530,3530,0
|
|
20240725,113100,481085685,3530,3530,3530,3530,15
|
|
20240725,113000,481032735,3525,3525,3525,3525,100
|
|
20240725,112900,480680235,3530,3530,3530,3530,102
|
|
20240725,112800,480320175,3525,3525,3525,3525,0
|
|
20240725,112700,480320175,3525,3525,3525,3525,0
|
|
20240725,112600,480320175,3525,3525,3525,3525,0
|
|
20240725,112500,480320175,3525,3525,3525,3525,0
|
|
20240725,112400,480320175,3525,3525,3525,3525,172
|
|
20240725,112300,479713875,3530,3530,3530,3530,0
|
|
20240725,112200,479713875,3530,3530,3530,3530,0
|
|
20240725,112100,479713875,3530,3530,3530,3525,454
|
|
20240725,112000,478113505,3525,3525,3525,3525,0
|
|
20240725,111900,478113505,3525,3525,3525,3525,0
|
|
20240725,111800,478113505,3525,3525,3525,3525,0
|
|
20240725,111700,478113505,3525,3525,3525,3525,400
|
|
20240725,111600,476703505,3525,3530,3530,3525,278
|
|
20240725,111500,475723535,3525,3525,3525,3525,0
|
|
20240725,111400,475723535,3525,3525,3525,3525,20
|
|
20240725,111300,475653035,3530,3530,3530,3530,0
|
|
20240725,111200,475653035,3530,3525,3530,3525,894
|
|
20240725,111100,472501675,3525,3525,3525,3525,0
|
|
20240725,111000,472501675,3525,3525,3525,3525,4
|
|
20240725,110900,472487575,3520,3520,3520,3520,15
|
|
20240725,110800,472434775,3520,3520,3520,3520,0
|
|
20240725,110700,472434775,3520,3520,3520,3520,231
|
|
20240725,110600,471621655,3520,3520,3520,3520,2
|
|
20240725,110500,471614615,3515,3520,3520,3515,933
|
|
20240725,110400,468331130,3520,3520,3520,3520,0
|
|
20240725,110300,468331130,3520,3520,3520,3520,0
|
|
20240725,110200,468331130,3520,3520,3520,3520,0
|
|
20240725,110100,468331130,3520,3520,3520,3520,400
|
|
20240725,110000,466923130,3520,3520,3520,3520,192
|
|
20240725,105900,466247290,3520,3520,3520,3520,1500
|
|
20240725,105800,460967290,3515,3515,3515,3515,1000
|
|
20240725,105700,457452290,3515,3515,3515,3510,1733
|
|
20240725,105600,451367570,3510,3515,3515,3510,2582
|
|
20240725,105500,442296840,3515,3515,3515,3515,1087
|
|
20240725,105400,438476035,3515,3510,3515,3510,1127
|
|
20240725,105300,434516955,3515,3515,3515,3510,224
|
|
20240725,105200,433730675,3515,3515,3515,3515,3
|
|
20240725,105100,433720130,3515,3510,3515,3510,4
|
|
20240725,105000,433706080,3515,3515,3515,3515,878
|
|
20240725,104900,430619910,3515,3515,3520,3515,1439
|
|
20240725,104800,425561815,3515,3515,3515,3515,6974
|
|
20240725,104700,401048205,3520,3520,3520,3520,0
|
|
20240725,104600,401048205,3520,3520,3520,3520,2
|
|
20240725,104500,401041165,3515,3515,3515,3515,5
|
|
20240725,104400,401023590,3520,3520,3520,3520,0
|
|
20240725,104300,401023590,3520,3520,3520,3520,21
|
|
20240725,104200,400949670,3520,3520,3520,3520,1631
|
|
20240725,104100,395208550,3525,3525,3525,3525,287
|
|
20240725,104000,394196875,3525,3525,3525,3525,10
|
|
20240725,103900,394161625,3520,3520,3520,3520,1
|
|
20240725,103800,394158105,3520,3525,3525,3520,222
|
|
20240725,103700,393376660,3525,3525,3525,3525,0
|
|
20240725,103600,393376660,3525,3520,3525,3520,848
|
|
20240725,103500,390391450,3520,3520,3520,3520,150
|
|
20240725,103400,389863450,3525,3520,3525,3520,116
|
|
20240725,103300,389455050,3525,3525,3525,3520,845
|
|
20240725,103200,386479485,3525,3525,3525,3525,101
|
|
20240725,103100,386123460,3525,3525,3525,3525,106
|
|
20240725,103000,385749810,3530,3530,3530,3530,1
|
|
20240725,102900,385746280,3530,3530,3530,3530,57
|
|
20240725,102800,385545070,3520,3520,3520,3520,84
|
|
20240725,102700,385249390,3530,3535,3535,3520,6051
|
|
20240725,102600,363935160,3545,3545,3545,3545,0
|
|
20240725,102500,363935160,3545,3540,3545,3540,401
|
|
20240725,102400,362515615,3545,3545,3545,3545,0
|
|
20240725,102300,362515615,3545,3540,3545,3540,1002
|
|
20240725,102200,358968530,3540,3540,3540,3540,0
|
|
20240725,102100,358968530,3540,3540,3540,3540,0
|
|
20240725,102000,358968530,3540,3540,3540,3535,24
|
|
20240725,101900,358883670,3535,3535,3540,3535,12
|
|
20240725,101800,358841245,3530,3530,3530,3530,0
|
|
20240725,101700,358841245,3530,3530,3530,3530,1
|
|
20240725,101600,358837715,3535,3535,3535,3535,0
|
|
20240725,101500,358837715,3535,3535,3535,3535,24
|
|
20240725,101400,358752875,3535,3530,3535,3520,2731
|
|
20240725,101300,349123105,3545,3540,3545,3540,5
|
|
20240725,101200,349105390,3535,3535,3535,3535,0
|
|
20240725,101100,349105390,3535,3535,3535,3535,618
|
|
20240725,101000,346920760,3535,3535,3535,3535,102
|
|
20240725,100900,346560190,3540,3540,3540,3540,0
|
|
20240725,100800,346560190,3540,3540,3540,3540,558
|
|
20240725,100700,344584870,3545,3545,3545,3545,19
|
|
20240725,100600,344517515,3545,3545,3545,3545,0
|
|
20240725,100500,344517515,3545,3545,3545,3545,1
|
|
20240725,100400,344513970,3545,3545,3545,3540,36
|
|
20240725,100300,344386515,3540,3540,3540,3540,76
|
|
20240725,100200,344117475,3535,3540,3540,3535,8
|
|
20240725,100100,344089160,3540,3545,3545,3540,4
|
|
20240725,100000,344074990,3545,3540,3545,3540,5
|
|
20240725,095900,344057285,3545,3540,3545,3540,52
|
|
20240725,095800,343873200,3545,3545,3545,3545,0
|
|
20240725,095700,343873200,3545,3535,3545,3535,388
|
|
20240725,095600,342501305,3535,3535,3545,3535,13
|
|
20240725,095500,342455300,3545,3545,3545,3545,0
|
|
20240725,095400,342455300,3545,3535,3545,3535,10
|
|
20240725,095300,342419880,3545,3535,3545,3535,3
|
|
20240725,095200,342409255,3540,3525,3545,3525,511
|
|
20240725,095100,340607805,3530,3540,3540,3525,1763
|
|
20240725,095000,334393115,3540,3530,3545,3525,760
|
|
20240725,094900,331708510,3525,3525,3525,3525,2
|
|
20240725,094800,331701460,3530,3530,3530,3530,111
|
|
20240725,094700,331309630,3530,3530,3530,3530,145
|
|
20240725,094600,330797780,3530,3530,3530,3530,2
|
|
20240725,094500,330790720,3535,3530,3535,3525,719
|
|
20240725,094400,328254035,3535,3535,3535,3535,0
|
|
20240725,094300,328254035,3535,3530,3535,3530,11
|
|
20240725,094200,328215200,3525,3530,3535,3525,642
|
|
20240725,094100,325951200,3530,3530,3530,3530,50
|
|
20240725,094000,325774700,3530,3525,3530,3525,331
|
|
20240725,093900,324606675,3535,3530,3535,3525,1384
|
|
20240725,093800,319716655,3535,3520,3535,3520,2788
|
|
20240725,093700,309866500,3520,3515,3520,3515,432
|
|
20240725,093600,308347760,3520,3515,3520,3515,266
|
|
20240725,093500,307411595,3515,3520,3520,3515,1093
|
|
20240725,093400,303564285,3520,3515,3520,3510,1620
|
|
20240725,093300,297877430,3510,3515,3515,3510,6138
|
|
20240725,093200,276314775,3520,3515,3520,3515,2484
|
|
20240725,093100,267583505,3515,3525,3525,3515,1915
|
|
20240725,093000,260845695,3520,3515,3520,3515,2661
|
|
20240725,092900,251478995,3525,3530,3530,3515,12146
|
|
20240725,092800,208713485,3530,3525,3535,3525,1438
|
|
20240725,092700,203637730,3530,3525,3530,3525,3766
|
|
20240725,092600,190352215,3525,3530,3535,3525,3374
|
|
20240725,092500,178447830,3530,3530,3530,3530,961
|
|
20240725,092400,175055500,3525,3540,3540,3525,7205
|
|
20240725,092300,149613210,3540,3545,3545,3540,1336
|
|
20240725,092200,144883285,3545,3540,3545,3540,278
|
|
20240725,092100,143899020,3540,3545,3545,3540,1466
|
|
20240725,092000,138704340,3545,3555,3555,3545,4066
|
|
20240725,091900,124275300,3560,3560,3560,3560,5
|
|
20240725,091800,124257500,3570,3555,3570,3550,605
|
|
20240725,091700,122109675,3570,3560,3570,3550,6195
|
|
20240725,091600,100111295,3560,3560,3560,3555,6714
|
|
20240725,091500,76234955,3565,3565,3570,3560,3847
|
|
20240725,091400,62530530,3565,3565,3565,3565,954
|
|
20240725,091300,59129520,3565,3575,3575,3565,2037
|
|
20240725,091200,51861410,3575,3575,3575,3575,786
|
|
20240725,091100,49051460,3575,3580,3580,3575,11593
|
|
20240725,091000,7556485,3585,3585,3585,3585,30
|
|
20240725,090900,7448935,3585,3585,3585,3585,5
|
|
20240725,090800,7431010,3580,3580,3580,3580,1125
|
|
20240725,090700,3403510,3580,3595,3595,3580,102
|
|
20240725,090600,3038260,3595,3585,3595,3585,95
|
|
20240725,090500,2697675,3600,3600,3600,3600,1
|
|
20240725,090400,2694075,3600,3600,3600,3600,0
|
|
20240725,090300,2694075,3600,3600,3600,3580,216
|
|
20240725,090200,1920090,3585,3585,3585,3585,0
|
|
20240725,090100,1920090,3585,3585,3585,3585,55
|
|
20240725,090000,1722915,3585,3600,3600,3585,479
|