590 lines
31 KiB
CSV
590 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240725,184700,7919659590,17570,17570,17570,17570,20986
|
|
20240725,184600,7919659590,17570,17570,17570,17570,0
|
|
20240725,184500,7919659590,17570,17570,17570,17570,0
|
|
20240725,184400,7919659590,17570,17570,17570,17570,0
|
|
20240725,184300,7919659590,17570,17570,17570,17570,0
|
|
20240725,184200,7919659590,17570,17570,17570,17570,0
|
|
20240725,184100,7919659590,17570,17570,17570,17570,0
|
|
20240725,184000,7919659590,17570,17570,17570,17570,0
|
|
20240725,183900,7919659590,17570,17570,17570,17570,0
|
|
20240725,183800,7919659590,17570,17570,17570,17570,0
|
|
20240725,183700,7919659590,17570,17570,17570,17570,0
|
|
20240725,183600,7919659590,17570,17570,17570,17570,0
|
|
20240725,183500,7919659590,17570,17570,17570,17570,0
|
|
20240725,183400,7919659590,17570,17570,17570,17570,0
|
|
20240725,183300,7919659590,17570,17570,17570,17570,0
|
|
20240725,183200,7919659590,17570,17570,17570,17570,0
|
|
20240725,183100,7919659590,17570,17570,17570,17570,0
|
|
20240725,183000,7919659590,17570,17570,17570,17570,0
|
|
20240725,182900,7919659590,17570,17570,17570,17570,0
|
|
20240725,182800,7919659590,17570,17570,17570,17570,0
|
|
20240725,182700,7919659590,17570,17570,17570,17570,0
|
|
20240725,182600,7919659590,17570,17570,17570,17570,0
|
|
20240725,182500,7919659590,17570,17570,17570,17570,0
|
|
20240725,182400,7919659590,17570,17570,17570,17570,0
|
|
20240725,182300,7919659590,17570,17570,17570,17570,0
|
|
20240725,182200,7919659590,17570,17570,17570,17570,0
|
|
20240725,182100,7919659590,17570,17570,17570,17570,0
|
|
20240725,182000,7919659590,17570,17570,17570,17570,0
|
|
20240725,181900,7919659590,17570,17570,17570,17570,0
|
|
20240725,181800,7919659590,17570,17570,17570,17570,0
|
|
20240725,181700,7919659590,17570,17570,17570,17570,20986
|
|
20240725,181600,7919659590,17570,17570,17570,17570,0
|
|
20240725,181500,7919659590,17570,17570,17570,17570,0
|
|
20240725,181400,7919659590,17570,17570,17570,17570,0
|
|
20240725,181300,7919659590,17570,17570,17570,17570,0
|
|
20240725,181200,7919659590,17570,17570,17570,17570,0
|
|
20240725,181100,7919659590,17570,17570,17570,17570,0
|
|
20240725,181000,7919659590,17570,17570,17570,17570,0
|
|
20240725,180900,7919659590,17570,17570,17570,17570,0
|
|
20240725,180800,7919659590,17570,17570,17570,17570,0
|
|
20240725,180700,7919659590,17570,17570,17570,17570,0
|
|
20240725,180600,7919659590,17570,17570,17570,17570,0
|
|
20240725,180500,7919659590,17570,17570,17570,17570,0
|
|
20240725,180400,7919659590,17570,17570,17570,17570,0
|
|
20240725,180300,7919659590,17570,17570,17570,17570,0
|
|
20240725,180200,7919659590,17570,17570,17570,17570,0
|
|
20240725,180100,7919659590,17570,17570,17570,17570,0
|
|
20240725,180000,7919659590,17570,17570,17570,17570,0
|
|
20240725,175900,7919659590,17570,17570,17570,17570,0
|
|
20240725,175800,7919659590,17570,17570,17570,17570,0
|
|
20240725,175700,7919659590,17570,17570,17570,17570,0
|
|
20240725,175600,7919659590,17570,17570,17570,17570,0
|
|
20240725,175500,7919659590,17570,17570,17570,17570,0
|
|
20240725,175400,7919659590,17570,17570,17570,17570,0
|
|
20240725,175300,7919659590,17570,17570,17570,17570,0
|
|
20240725,175200,7919659590,17570,17570,17570,17570,0
|
|
20240725,175100,7919659590,17570,17570,17570,17570,0
|
|
20240725,175000,7919659590,17570,17570,17570,17570,0
|
|
20240725,174900,7919659590,17570,17570,17570,17570,0
|
|
20240725,174800,7919659590,17570,17570,17570,17570,0
|
|
20240725,174700,7919659590,17570,17570,17570,17570,20986
|
|
20240725,174600,7919659590,17570,17570,17570,17570,0
|
|
20240725,174500,7919659590,17570,17570,17570,17570,0
|
|
20240725,174400,7919659590,17570,17570,17570,17570,0
|
|
20240725,174300,7919659590,17570,17570,17570,17570,0
|
|
20240725,174200,7919659590,17570,17570,17570,17570,0
|
|
20240725,174100,7919659590,17570,17570,17570,17570,0
|
|
20240725,174000,7919659590,17570,17570,17570,17570,0
|
|
20240725,173900,7919659590,17570,17570,17570,17570,0
|
|
20240725,173800,7919659590,17570,17570,17570,17570,0
|
|
20240725,173700,7919659590,17570,17570,17570,17570,0
|
|
20240725,173600,7919659590,17570,17570,17570,17570,0
|
|
20240725,173500,7919659590,17570,17570,17570,17570,0
|
|
20240725,173400,7919659590,17570,17570,17570,17570,0
|
|
20240725,173300,7919659590,17570,17570,17570,17570,0
|
|
20240725,173200,7919659590,17570,17570,17570,17570,0
|
|
20240725,173100,7919659590,17570,17570,17570,17570,0
|
|
20240725,173000,7919659590,17570,17570,17570,17570,0
|
|
20240725,172900,7919659590,17570,17570,17570,17570,0
|
|
20240725,172800,7919659590,17570,17570,17570,17570,0
|
|
20240725,172700,7919659590,17570,17570,17570,17570,0
|
|
20240725,172600,7919659590,17570,17570,17570,17570,0
|
|
20240725,172500,7919659590,17570,17570,17570,17570,0
|
|
20240725,172400,7919659590,17570,17570,17570,17570,0
|
|
20240725,172300,7919659590,17570,17570,17570,17570,0
|
|
20240725,172200,7919659590,17570,17570,17570,17570,0
|
|
20240725,172100,7919659590,17570,17570,17570,17570,0
|
|
20240725,172000,7919659590,17570,17570,17570,17570,0
|
|
20240725,171900,7919659590,17570,17570,17570,17570,0
|
|
20240725,171800,7919659590,17570,17570,17570,17570,0
|
|
20240725,171700,7919659590,17570,17570,17570,17570,20986
|
|
20240725,171600,7919659590,17570,17570,17570,17570,0
|
|
20240725,171500,7919659590,17570,17570,17570,17570,0
|
|
20240725,171400,7919659590,17570,17570,17570,17570,0
|
|
20240725,171300,7919659590,17570,17570,17570,17570,0
|
|
20240725,171200,7919659590,17570,17570,17570,17570,0
|
|
20240725,171100,7919659590,17570,17570,17570,17570,0
|
|
20240725,171000,7919659590,17570,17570,17570,17570,0
|
|
20240725,170900,7919659590,17570,17570,17570,17570,0
|
|
20240725,170800,7919659590,17570,17570,17570,17570,0
|
|
20240725,170700,7919659590,17570,17570,17570,17570,0
|
|
20240725,170600,7919659590,17570,17570,17570,17570,0
|
|
20240725,170500,7919659590,17570,17570,17570,17570,0
|
|
20240725,170400,7919659590,17570,17570,17570,17570,0
|
|
20240725,170300,7919659590,17570,17570,17570,17570,0
|
|
20240725,170200,7919659590,17570,17570,17570,17570,0
|
|
20240725,170100,7919659590,17570,17570,17570,17570,0
|
|
20240725,170000,7919659590,17570,17570,17570,17570,0
|
|
20240725,165900,7919659590,17570,17570,17570,17570,0
|
|
20240725,165800,7919659590,17570,17570,17570,17570,0
|
|
20240725,165700,7919659590,17570,17570,17570,17570,0
|
|
20240725,165600,7919659590,17570,17570,17570,17570,0
|
|
20240725,165500,7919659590,17570,17570,17570,17570,0
|
|
20240725,165400,7919659590,17570,17570,17570,17570,0
|
|
20240725,165300,7919659590,17570,17570,17570,17570,0
|
|
20240725,165200,7919659590,17570,17570,17570,17570,0
|
|
20240725,165100,7919659590,17570,17570,17570,17570,0
|
|
20240725,165000,7919659590,17570,17570,17570,17570,0
|
|
20240725,164900,7919659590,17570,17570,17570,17570,0
|
|
20240725,164800,7919659590,17570,17570,17570,17570,0
|
|
20240725,164700,7919659590,17570,17570,17570,17570,20986
|
|
20240725,164600,7919659590,17570,17570,17570,17570,0
|
|
20240725,164500,7919659590,17570,17570,17570,17570,0
|
|
20240725,164400,7919659590,17570,17570,17570,17570,0
|
|
20240725,164300,7919659590,17570,17570,17570,17570,0
|
|
20240725,164200,7919659590,17570,17570,17570,17570,0
|
|
20240725,164100,7919659590,17570,17570,17570,17570,0
|
|
20240725,164000,7919659590,17570,17570,17570,17570,0
|
|
20240725,163900,7919659590,17570,17570,17570,17570,0
|
|
20240725,163800,7919659590,17570,17570,17570,17570,0
|
|
20240725,163700,7919659590,17570,17570,17570,17570,0
|
|
20240725,163600,7919659590,17570,17570,17570,17570,0
|
|
20240725,163500,7919659590,17570,17570,17570,17570,0
|
|
20240725,163400,7919659590,17570,17570,17570,17570,0
|
|
20240725,163300,7919659590,17570,17570,17570,17570,0
|
|
20240725,163200,7919659590,17570,17570,17570,17570,0
|
|
20240725,163100,7919659590,17570,17570,17570,17570,0
|
|
20240725,163000,7919659590,17570,17570,17570,17570,0
|
|
20240725,162900,7919659590,17570,17570,17570,17570,0
|
|
20240725,162800,7919659590,17570,17570,17570,17570,0
|
|
20240725,162700,7919659590,17570,17570,17570,17570,0
|
|
20240725,162600,7919659590,17570,17570,17570,17570,0
|
|
20240725,162500,7919659590,17570,17570,17570,17570,0
|
|
20240725,162400,7919659590,17570,17570,17570,17570,0
|
|
20240725,162300,7919659590,17570,17570,17570,17570,0
|
|
20240725,162200,7919659590,17570,17570,17570,17570,0
|
|
20240725,162100,7919659590,17570,17570,17570,17570,0
|
|
20240725,162000,7919659590,17570,17570,17570,17570,0
|
|
20240725,161900,7919659590,17570,17570,17570,17570,0
|
|
20240725,161800,7919659590,17570,17570,17570,17570,0
|
|
20240725,161700,7919659590,17570,17570,17570,17570,20986
|
|
20240725,161600,7919659590,17570,17570,17570,17570,0
|
|
20240725,161500,7919659590,17570,17570,17570,17570,0
|
|
20240725,161400,7919659590,17570,17570,17570,17570,0
|
|
20240725,161300,7919659590,17570,17570,17570,17570,0
|
|
20240725,161200,7919659590,17570,17570,17570,17570,0
|
|
20240725,161100,7919659590,17570,17570,17570,17570,0
|
|
20240725,161000,7919659590,17570,17570,17570,17570,0
|
|
20240725,160900,7919659590,17570,17570,17570,17570,0
|
|
20240725,160800,7919659590,17570,17570,17570,17570,0
|
|
20240725,160700,7919659590,17570,17570,17570,17570,0
|
|
20240725,160600,7919659590,17570,17570,17570,17570,0
|
|
20240725,160500,7919659590,17570,17570,17570,17570,0
|
|
20240725,160400,7919659590,17570,17570,17570,17570,0
|
|
20240725,160300,7919659590,17570,17570,17570,17570,0
|
|
20240725,160200,7919659590,17570,17570,17570,17570,0
|
|
20240725,160100,7919659590,17570,17570,17570,17570,0
|
|
20240725,160000,7919659590,17570,17570,17570,17570,0
|
|
20240725,155900,7919659590,17570,17570,17570,17570,0
|
|
20240725,155800,7919659590,17570,17570,17570,17570,0
|
|
20240725,155700,7919659590,17570,17570,17570,17570,0
|
|
20240725,155600,7919659590,17570,17570,17570,17570,0
|
|
20240725,155500,7919659590,17570,17570,17570,17570,0
|
|
20240725,155400,7919659590,17570,17570,17570,17570,0
|
|
20240725,155300,7919659590,17570,17570,17570,17570,0
|
|
20240725,155200,7919659590,17570,17570,17570,17570,0
|
|
20240725,155100,7919659590,17570,17570,17570,17570,0
|
|
20240725,155000,7919659590,17570,17570,17570,17570,0
|
|
20240725,154900,7919659590,17570,17570,17570,17570,0
|
|
20240725,154800,7919659590,17570,17570,17570,17570,0
|
|
20240725,154700,7919659590,17570,17570,17570,17570,20986
|
|
20240725,154600,7919659590,17570,17570,17570,17570,0
|
|
20240725,154500,7919659590,17570,17570,17570,17570,0
|
|
20240725,154400,7919659590,17570,17570,17570,17570,0
|
|
20240725,154300,7919659590,17570,17570,17570,17570,0
|
|
20240725,154200,7919659590,17570,17570,17570,17570,0
|
|
20240725,154100,7919659590,17570,17570,17570,17570,0
|
|
20240725,154000,7919659590,17570,17570,17570,17570,0
|
|
20240725,153900,7919659590,17570,17570,17570,17570,0
|
|
20240725,153800,7919659590,17570,17570,17570,17570,0
|
|
20240725,153700,7919659590,17570,17570,17570,17570,0
|
|
20240725,153600,7919659590,17570,17570,17570,17570,0
|
|
20240725,153500,7919659590,17570,17570,17570,17570,0
|
|
20240725,153400,7919659590,17570,17570,17570,17570,0
|
|
20240725,153300,7919659590,17570,17570,17570,17570,0
|
|
20240725,153200,7919659590,17570,17570,17570,17570,0
|
|
20240725,153100,7919659590,17570,17570,17570,17570,0
|
|
20240725,153000,7919659590,17570,17570,17570,17570,20986
|
|
20240725,152900,7550935570,17580,17580,17580,17580,0
|
|
20240725,152800,7550935570,17580,17580,17580,17580,0
|
|
20240725,152700,7550935570,17580,17580,17580,17580,0
|
|
20240725,152600,7550935570,17580,17580,17580,17580,0
|
|
20240725,152500,7550935570,17580,17580,17580,17580,0
|
|
20240725,152400,7550935570,17580,17580,17580,17580,0
|
|
20240725,152300,7550935570,17580,17580,17580,17580,0
|
|
20240725,152200,7550935570,17580,17580,17580,17580,0
|
|
20240725,152100,7550935570,17580,17580,17580,17580,0
|
|
20240725,152000,7550935570,17580,17580,17580,17580,0
|
|
20240725,151900,7550935570,17580,17580,17580,17570,770
|
|
20240725,151800,7537404380,17570,17560,17580,17550,1276
|
|
20240725,151700,7514993450,17560,17550,17580,17550,892
|
|
20240725,151600,7499335540,17580,17580,17580,17550,2760
|
|
20240725,151500,7450862110,17580,17560,17590,17560,1008
|
|
20240725,151400,7433154450,17580,17570,17590,17560,1391
|
|
20240725,151300,7408708230,17580,17580,17580,17570,639
|
|
20240725,151200,7397477510,17580,17580,17600,17560,8173
|
|
20240725,151100,7253802720,17590,17590,17600,17580,747
|
|
20240725,151000,7240664050,17590,17590,17600,17590,440
|
|
20240725,150900,7232924400,17600,17600,17600,17590,497
|
|
20240725,150800,7224179530,17620,17610,17620,17600,3063
|
|
20240725,150700,7170262730,17610,17610,17610,17600,1016
|
|
20240725,150600,7152372910,17610,17590,17610,17590,566
|
|
20240725,150500,7142415430,17590,17600,17600,17580,901
|
|
20240725,150400,7126561590,17590,17560,17590,17560,3918
|
|
20240725,150300,7057669400,17580,17560,17580,17550,1330
|
|
20240725,150200,7034314120,17560,17570,17580,17550,1946
|
|
20240725,150100,7000128080,17580,17560,17580,17560,4427
|
|
20240725,150000,6922352890,17570,17550,17570,17550,982
|
|
20240725,145900,6905105800,17560,17560,17570,17550,1582
|
|
20240725,145800,6877327750,17570,17560,17570,17560,685
|
|
20240725,145700,6865299120,17570,17560,17570,17560,493
|
|
20240725,145600,6856640050,17560,17580,17590,17560,1153
|
|
20240725,145500,6836382240,17610,17610,17610,17590,2835
|
|
20240725,145400,6786503450,17600,17610,17610,17600,468
|
|
20240725,145300,6778264410,17600,17600,17600,17600,209
|
|
20240725,145200,6774586010,17610,17590,17610,17590,978
|
|
20240725,145100,6757367350,17590,17610,17610,17590,1231
|
|
20240725,145000,6735701390,17610,17610,17620,17610,177
|
|
20240725,144900,6732584220,17610,17610,17610,17610,170
|
|
20240725,144800,6729590520,17610,17640,17640,17610,1594
|
|
20240725,144700,6701499860,17630,17630,17630,17630,670
|
|
20240725,144600,6689687760,17630,17630,17640,17620,2900
|
|
20240725,144500,6638564320,17650,17650,17650,17640,1774
|
|
20240725,144400,6607264250,17650,17650,17660,17650,353
|
|
20240725,144300,6601033380,17660,17660,17660,17650,869
|
|
20240725,144200,6585692340,17660,17650,17660,17650,241
|
|
20240725,144100,6581437580,17660,17650,17660,17640,1793
|
|
20240725,144000,6549791730,17660,17650,17660,17650,668
|
|
20240725,143900,6537996150,17650,17650,17660,17650,1097
|
|
20240725,143800,6518625350,17640,17650,17650,17640,215
|
|
20240725,143700,6514831110,17650,17650,17660,17650,1120
|
|
20240725,143600,6495062050,17650,17650,17660,17650,822
|
|
20240725,143500,6480552990,17640,17640,17640,17630,763
|
|
20240725,143400,6467094170,17640,17640,17640,17630,141
|
|
20240725,143300,6464608000,17630,17630,17640,17630,165
|
|
20240725,143200,6461698110,17630,17640,17640,17630,117
|
|
20240725,143100,6459634740,17640,17630,17640,17630,816
|
|
20240725,143000,6445244940,17630,17630,17640,17630,452
|
|
20240725,142900,6437275880,17630,17620,17630,17620,288
|
|
20240725,142800,6432199740,17620,17630,17630,17620,428
|
|
20240725,142700,6424656430,17640,17630,17640,17630,928
|
|
20240725,142600,6408294780,17630,17640,17640,17630,592
|
|
20240725,142500,6397852540,17640,17630,17640,17620,106
|
|
20240725,142400,6395983780,17630,17620,17630,17620,189
|
|
20240725,142300,6392653000,17630,17620,17630,17620,150
|
|
20240725,142200,6390009740,17630,17620,17630,17620,316
|
|
20240725,142100,6384439170,17630,17630,17630,17620,656
|
|
20240725,142000,6372879680,17620,17630,17630,17610,415
|
|
20240725,141900,6365565510,17630,17620,17630,17620,372
|
|
20240725,141800,6359010550,17620,17620,17630,17620,203
|
|
20240725,141700,6355433340,17600,17620,17620,17600,2408
|
|
20240725,141600,6313037490,17610,17620,17620,17610,92
|
|
20240725,141500,6311416960,17620,17620,17620,17610,624
|
|
20240725,141400,6300425580,17610,17610,17610,17610,61
|
|
20240725,141300,6299351370,17610,17610,17620,17610,182
|
|
20240725,141200,6296145900,17610,17620,17620,17610,130
|
|
20240725,141100,6293855850,17620,17610,17620,17610,300
|
|
20240725,141000,6288572640,17620,17590,17620,17590,772
|
|
20240725,140900,6274984280,17600,17590,17600,17590,306
|
|
20240725,140800,6269600460,17590,17600,17600,17590,219
|
|
20240725,140700,6265748010,17600,17590,17600,17590,255
|
|
20240725,140600,6261261320,17600,17590,17600,17590,233
|
|
20240725,140500,6257161850,17590,17600,17600,17590,220
|
|
20240725,140400,6253291640,17600,17590,17600,17590,193
|
|
20240725,140300,6249896370,17600,17600,17600,17600,62
|
|
20240725,140200,6248805170,17590,17600,17600,17590,210
|
|
20240725,140100,6245111250,17600,17600,17600,17590,125
|
|
20240725,140000,6242911960,17590,17600,17600,17590,109
|
|
20240725,135900,6240994360,17590,17600,17600,17590,527
|
|
20240725,135800,6231723380,17600,17600,17620,17600,1605
|
|
20240725,135700,6203474710,17610,17610,17620,17610,186
|
|
20240725,135600,6200199090,17610,17600,17610,17600,309
|
|
20240725,135500,6194759640,17610,17620,17620,17610,444
|
|
20240725,135400,6186940620,17620,17620,17620,17610,84
|
|
20240725,135300,6185461050,17630,17620,17630,17620,446
|
|
20240725,135200,6177601410,17620,17630,17630,17620,183
|
|
20240725,135100,6174376740,17630,17620,17630,17620,49
|
|
20240725,135000,6173513300,17620,17630,17640,17620,1704
|
|
20240725,134900,6143473870,17650,17640,17650,17640,291
|
|
20240725,134800,6138340360,17650,17640,17650,17640,372
|
|
20240725,134700,6131777140,17640,17650,17650,17640,603
|
|
20240725,134600,6121139770,17650,17650,17650,17640,334
|
|
20240725,134500,6115245670,17650,17640,17650,17640,167
|
|
20240725,134400,6112298860,17640,17650,17650,17640,1010
|
|
20240725,134300,6094479560,17650,17650,17650,17650,174
|
|
20240725,134200,6091408460,17650,17650,17650,17640,63
|
|
20240725,134100,6090296910,17650,17650,17650,17650,585
|
|
20240725,134000,6079971660,17650,17640,17660,17640,337
|
|
20240725,133900,6074023430,17650,17640,17650,17640,88
|
|
20240725,133800,6072471100,17640,17640,17650,17640,212
|
|
20240725,133700,6068729450,17640,17640,17640,17640,492
|
|
20240725,133600,6060050570,17630,17610,17630,17610,912
|
|
20240725,133500,6043976910,17610,17610,17620,17610,52
|
|
20240725,133400,6043060980,17610,17600,17610,17600,423
|
|
20240725,133300,6035613160,17600,17600,17600,17590,39
|
|
20240725,133200,6034926830,17590,17610,17610,17590,1041
|
|
20240725,133100,6016605920,17610,17610,17610,17610,100
|
|
20240725,133000,6014844920,17610,17620,17620,17600,462
|
|
20240725,132900,6006709150,17620,17590,17620,17590,2373
|
|
20240725,132800,5964924290,17590,17600,17600,17590,2220
|
|
20240725,132700,5925860690,17600,17610,17610,17600,117
|
|
20240725,132600,5923800530,17600,17620,17620,17600,884
|
|
20240725,132500,5908236160,17620,17610,17620,17600,573
|
|
20240725,132400,5898140970,17600,17610,17610,17600,323
|
|
20240725,132300,5892455240,17610,17600,17610,17600,92
|
|
20240725,132200,5890835910,17610,17620,17620,17600,110
|
|
20240725,132100,5888898960,17600,17620,17620,17600,898
|
|
20240725,132000,5873089040,17620,17610,17620,17610,192
|
|
20240725,131900,5869707150,17620,17630,17630,17610,390
|
|
20240725,131800,5862835510,17620,17620,17620,17620,100
|
|
20240725,131700,5861073510,17620,17640,17640,17620,1031
|
|
20240725,131600,5842898490,17630,17630,17630,17630,764
|
|
20240725,131500,5829429170,17630,17640,17640,17620,238
|
|
20240725,131400,5825233410,17640,17630,17640,17630,284
|
|
20240725,131300,5820226330,17630,17630,17640,17610,1452
|
|
20240725,131200,5794637190,17630,17600,17630,17600,2805
|
|
20240725,131100,5745267050,17600,17590,17600,17590,124
|
|
20240725,131000,5743085850,17600,17600,17600,17590,61
|
|
20240725,130900,5742012320,17590,17600,17600,17590,176
|
|
20240725,130800,5738914940,17590,17600,17600,17590,90
|
|
20240725,130700,5737331800,17600,17600,17600,17590,415
|
|
20240725,130600,5730030390,17590,17590,17600,17590,252
|
|
20240725,130500,5725596980,17590,17590,17590,17580,432
|
|
20240725,130400,5717998270,17590,17590,17590,17590,1285
|
|
20240725,130300,5695395120,17590,17590,17590,17590,128
|
|
20240725,130200,5693143600,17580,17570,17580,17570,1618
|
|
20240725,130100,5664699950,17580,17580,17580,17580,195
|
|
20240725,130000,5661271850,17580,17570,17580,17570,155
|
|
20240725,125900,5658548290,17570,17580,17580,17570,180
|
|
20240725,125800,5655384860,17580,17570,17580,17570,481
|
|
20240725,125700,5646932740,17580,17570,17580,17570,114
|
|
20240725,125600,5644929350,17570,17580,17580,17570,263
|
|
20240725,125500,5640307010,17570,17570,17580,17570,234
|
|
20240725,125400,5636194980,17570,17560,17570,17560,537
|
|
20240725,125300,5626760720,17560,17560,17560,17560,7
|
|
20240725,125200,5626637800,17570,17560,17570,17560,122
|
|
20240725,125100,5624495260,17570,17560,17570,17560,30
|
|
20240725,125000,5623968230,17560,17570,17570,17560,44
|
|
20240725,124900,5623195580,17560,17560,17570,17560,124
|
|
20240725,124800,5621017030,17560,17570,17570,17560,288
|
|
20240725,124700,5615959030,17570,17560,17570,17560,384
|
|
20240725,124600,5609215780,17560,17570,17570,17560,2290
|
|
20240725,124500,5569003170,17560,17570,17570,17560,170
|
|
20240725,124400,5566016470,17560,17560,17570,17560,123
|
|
20240725,124300,5563856380,17560,17570,17570,17560,104
|
|
20240725,124200,5562029130,17560,17560,17570,17560,204
|
|
20240725,124100,5558445160,17560,17550,17570,17550,2253
|
|
20240725,124000,5518897780,17550,17540,17550,17540,76
|
|
20240725,123900,5517564010,17540,17540,17550,17540,33
|
|
20240725,123800,5516984980,17540,17540,17540,17540,677
|
|
20240725,123700,5505110400,17550,17550,17550,17550,92
|
|
20240725,123600,5503495800,17550,17540,17550,17540,22
|
|
20240725,123500,5503109790,17540,17530,17540,17530,472
|
|
20240725,123400,5494833660,17520,17530,17530,17520,2890
|
|
20240725,123300,5444172150,17540,17540,17540,17530,232
|
|
20240725,123200,5440104170,17540,17530,17540,17530,3174
|
|
20240725,123100,5384463740,17530,17540,17540,17530,1008
|
|
20240725,123000,5366792200,17530,17550,17550,17530,218
|
|
20240725,122900,5362969710,17550,17550,17550,17540,913
|
|
20240725,122800,5346947750,17550,17550,17550,17550,2017
|
|
20240725,122700,5311549400,17540,17530,17540,17530,1338
|
|
20240725,122600,5288083660,17530,17530,17530,17520,959
|
|
20240725,122500,5271273890,17530,17530,17530,17530,1694
|
|
20240725,122400,5241578070,17530,17530,17540,17530,2041
|
|
20240725,122300,5205799330,17540,17540,17540,17530,188
|
|
20240725,122200,5202502480,17530,17540,17540,17530,85
|
|
20240725,122100,5201012420,17530,17530,17540,17530,112
|
|
20240725,122000,5199048820,17540,17540,17540,17530,132
|
|
20240725,121900,5196733740,17530,17530,17540,17530,777
|
|
20240725,121800,5183112710,17530,17530,17530,17530,406
|
|
20240725,121700,5175995530,17520,17520,17520,17520,26
|
|
20240725,121600,5175540010,17520,17520,17530,17520,261
|
|
20240725,121500,5170967080,17520,17530,17530,17520,620
|
|
20240725,121400,5160103580,17530,17540,17540,17520,1858
|
|
20240725,121300,5127549060,17540,17530,17540,17530,108
|
|
20240725,121200,5125655560,17530,17540,17540,17530,2297
|
|
20240725,121100,5085388490,17540,17540,17550,17530,1121
|
|
20240725,121000,5065726630,17540,17550,17550,17540,557
|
|
20240725,120900,5055956840,17550,17540,17550,17540,810
|
|
20240725,120800,5041749220,17540,17540,17550,17540,259
|
|
20240725,120700,5037205390,17540,17550,17550,17540,279
|
|
20240725,120600,5032311520,17550,17540,17550,17540,28
|
|
20240725,120500,5031820190,17540,17540,17540,17540,101
|
|
20240725,120400,5030048650,17550,17550,17550,17540,863
|
|
20240725,120300,5014903290,17560,17560,17560,17560,120
|
|
20240725,120200,5012796090,17550,17540,17550,17540,775
|
|
20240725,120100,4999199910,17550,17550,17550,17540,121
|
|
20240725,120000,4997077350,17550,17560,17560,17550,1483
|
|
20240725,115900,4971050490,17560,17560,17560,17550,862
|
|
20240725,115800,4955913910,17560,17560,17570,17560,207
|
|
20240725,115700,4952278780,17560,17560,17560,17560,309
|
|
20240725,115600,4946852740,17560,17560,17570,17560,1190
|
|
20240725,115500,4925956130,17560,17570,17570,17560,60
|
|
20240725,115400,4924902300,17560,17560,17560,17560,188
|
|
20240725,115300,4921601020,17560,17560,17570,17560,87
|
|
20240725,115200,4920073080,17560,17570,17580,17560,1600
|
|
20240725,115100,4891961340,17580,17570,17580,17570,66
|
|
20240725,115000,4890801510,17570,17560,17570,17560,980
|
|
20240725,114900,4873584070,17560,17560,17570,17560,331
|
|
20240725,114800,4867771200,17560,17590,17590,17560,994
|
|
20240725,114700,4850300710,17590,17590,17590,17590,167
|
|
20240725,114600,4847363180,17590,17590,17590,17580,1016
|
|
20240725,114500,4829491890,17590,17590,17590,17590,199
|
|
20240725,114400,4825991480,17590,17590,17590,17580,484
|
|
20240725,114300,4817477990,17590,17580,17590,17580,234
|
|
20240725,114200,4813361950,17580,17600,17600,17570,2607
|
|
20240725,114100,4767511820,17610,17610,17610,17600,406
|
|
20240725,114000,4760363020,17600,17610,17610,17600,194
|
|
20240725,113900,4756947880,17600,17600,17600,17600,1273
|
|
20240725,113800,4734543080,17600,17600,17620,17600,267
|
|
20240725,113700,4729843220,17610,17620,17630,17600,1594
|
|
20240725,113600,4701772160,17630,17620,17630,17620,373
|
|
20240725,113500,4695199680,17620,17610,17620,17610,43
|
|
20240725,113400,4694442140,17610,17600,17610,17590,1224
|
|
20240725,113300,4672889220,17590,17590,17600,17590,405
|
|
20240725,113200,4665765050,17590,17590,17590,17580,1486
|
|
20240725,113100,4639627040,17590,17590,17590,17580,117
|
|
20240725,113000,4637569220,17590,17580,17590,17580,29
|
|
20240725,112900,4637059180,17580,17580,17580,17580,0
|
|
20240725,112800,4637059180,17580,17580,17590,17580,428
|
|
20240725,112700,4629531740,17590,17590,17590,17590,22
|
|
20240725,112600,4629144760,17580,17590,17590,17580,67
|
|
20240725,112500,4627966240,17590,17580,17600,17580,125
|
|
20240725,112400,4625766880,17600,17580,17600,17580,279
|
|
20240725,112300,4620860830,17580,17530,17580,17530,889
|
|
20240725,112200,4605255570,17520,17560,17560,17520,1767
|
|
20240725,112100,4574272840,17570,17560,17570,17560,850
|
|
20240725,112000,4559339310,17560,17560,17560,17560,80
|
|
20240725,111900,4557934510,17560,17560,17560,17560,86
|
|
20240725,111800,4556424350,17560,17560,17560,17560,481
|
|
20240725,111700,4547977990,17570,17590,17600,17570,960
|
|
20240725,111600,4531100930,17590,17580,17590,17580,426
|
|
20240725,111500,4523610450,17580,17580,17590,17580,262
|
|
20240725,111400,4519003850,17580,17580,17590,17580,47
|
|
20240725,111300,4518177580,17580,17580,17590,17580,142
|
|
20240725,111200,4515680990,17590,17600,17600,17590,441
|
|
20240725,111100,4507922300,17600,17600,17610,17600,260
|
|
20240725,111000,4503346290,17600,17610,17610,17600,1111
|
|
20240725,110900,4483791390,17600,17580,17600,17580,531
|
|
20240725,110800,4474448760,17580,17560,17590,17560,675
|
|
20240725,110700,4462587890,17560,17560,17560,17550,553
|
|
20240725,110600,4452877720,17550,17560,17560,17550,93
|
|
20240725,110500,4451245470,17560,17550,17560,17550,119
|
|
20240725,110400,4449156090,17560,17540,17560,17530,1287
|
|
20240725,110300,4426578730,17540,17530,17540,17520,2603
|
|
20240725,110200,4380948800,17520,17530,17530,17520,473
|
|
20240725,110100,4372657140,17530,17540,17540,17530,650
|
|
20240725,110000,4361262610,17530,17530,17530,17520,189
|
|
20240725,105900,4357949770,17530,17540,17540,17530,1511
|
|
20240725,105800,4331457270,17530,17540,17560,17530,358
|
|
20240725,105700,4325177400,17540,17510,17540,17510,6132
|
|
20240725,105600,4217785040,17500,17500,17510,17500,751
|
|
20240725,105500,4204642240,17500,17500,17510,17500,1801
|
|
20240725,105400,4173123570,17510,17520,17520,17500,1030
|
|
20240725,105300,4155088900,17510,17510,17520,17510,395
|
|
20240725,105200,4148171180,17510,17520,17520,17510,728
|
|
20240725,105100,4135416640,17520,17540,17540,17520,646
|
|
20240725,105000,4124093250,17540,17550,17550,17540,679
|
|
20240725,104900,4112179500,17550,17540,17560,17540,353
|
|
20240725,104800,4105984380,17550,17550,17550,17550,557
|
|
20240725,104700,4096209030,17550,17550,17560,17550,321
|
|
20240725,104600,4090575260,17560,17540,17560,17540,1788
|
|
20240725,104500,4059189070,17540,17520,17540,17520,953
|
|
20240725,104400,4042482020,17520,17510,17530,17510,323
|
|
20240725,104300,4036823400,17520,17520,17520,17510,860
|
|
20240725,104200,4021757500,17520,17520,17530,17520,158
|
|
20240725,104100,4018988970,17520,17550,17550,17520,564
|
|
20240725,104000,4009099270,17560,17560,17560,17550,366
|
|
20240725,103900,4002675450,17560,17550,17560,17550,925
|
|
20240725,103800,3986439630,17550,17550,17550,17550,121
|
|
20240725,103700,3984316080,17550,17540,17560,17540,727
|
|
20240725,103600,3971557040,17540,17540,17540,17540,1487
|
|
20240725,103500,3945475060,17540,17560,17560,17520,2062
|
|
20240725,103400,3909294310,17560,17570,17570,17560,476
|
|
20240725,103300,3900932000,17570,17570,17580,17570,709
|
|
20240725,103200,3888473970,17560,17560,17570,17560,245
|
|
20240725,103100,3884171100,17560,17580,17580,17560,1174
|
|
20240725,103000,3863546120,17580,17580,17580,17580,333
|
|
20240725,102900,3857691980,17580,17590,17590,17580,910
|
|
20240725,102800,3841687280,17590,17570,17600,17570,5090
|
|
20240725,102700,3752213430,17570,17560,17580,17550,2936
|
|
20240725,102600,3700645020,17550,17570,17570,17550,1455
|
|
20240725,102500,3675107410,17570,17560,17570,17560,635
|
|
20240725,102400,3663956720,17560,17560,17570,17560,257
|
|
20240725,102300,3659441800,17560,17570,17570,17560,456
|
|
20240725,102200,3651433990,17570,17570,17580,17560,578
|
|
20240725,102100,3641282420,17570,17570,17570,17570,363
|
|
20240725,102000,3634904510,17570,17570,17570,17560,986
|
|
20240725,101900,3617580590,17560,17560,17570,17560,218
|
|
20240725,101800,3613752170,17560,17540,17570,17540,1130
|
|
20240725,101700,3593910760,17530,17520,17530,17500,1811
|
|
20240725,101600,3562200870,17530,17530,17530,17500,6884
|
|
20240725,101500,3441703020,17540,17540,17550,17510,2237
|
|
20240725,101400,3402517700,17540,17540,17550,17540,919
|
|
20240725,101300,3386398220,17540,17520,17540,17510,3063
|
|
20240725,101200,3332733090,17530,17540,17540,17520,1590
|
|
20240725,101100,3304865310,17530,17540,17540,17530,1269
|
|
20240725,101000,3282616910,17540,17580,17590,17540,3089
|
|
20240725,100900,3228388500,17590,17590,17590,17580,291
|
|
20240725,100800,3223271830,17590,17610,17610,17590,2244
|
|
20240725,100700,3183785030,17600,17570,17600,17570,1894
|
|
20240725,100600,3150494110,17570,17550,17570,17550,1852
|
|
20240725,100500,3117978710,17560,17550,17560,17550,586
|
|
20240725,100400,3107689550,17560,17570,17570,17550,2187
|
|
20240725,100300,3069299730,17570,17570,17570,17560,1575
|
|
20240725,100200,3041639900,17570,17580,17580,17560,960
|
|
20240725,100100,3024779000,17560,17580,17580,17560,609
|
|
20240725,100000,3014077540,17580,17580,17580,17570,1156
|
|
20240725,095900,2993764470,17580,17590,17590,17580,911
|
|
20240725,095800,2977748570,17600,17650,17650,17600,1434
|
|
20240725,095700,2952458970,17630,17630,17640,17620,1993
|
|
20240725,095600,2917323720,17640,17640,17650,17640,191
|
|
20240725,095500,2913954160,17650,17650,17660,17650,2117
|
|
20240725,095400,2876588580,17650,17610,17660,17610,6693
|
|
20240725,095300,2758577270,17610,17610,17610,17590,260
|
|
20240725,095200,2754001380,17590,17620,17620,17580,153
|
|
20240725,095100,2751309850,17590,17620,17630,17590,1584
|
|
20240725,095000,2723403850,17610,17580,17610,17580,1817
|
|
20240725,094900,2691426770,17580,17570,17580,17560,2182
|
|
20240725,094800,2653085030,17550,17550,17570,17550,913
|
|
20240725,094700,2637054190,17550,17560,17560,17550,1070
|
|
20240725,094600,2618273640,17560,17570,17570,17560,30
|
|
20240725,094500,2617746790,17570,17580,17580,17560,726
|
|
20240725,094400,2604990310,17580,17580,17580,17530,3771
|
|
20240725,094300,2538794380,17550,17590,17590,17540,4431
|
|
20240725,094200,2460982700,17600,17590,17610,17580,1298
|
|
20240725,094100,2438144680,17590,17580,17600,17580,1964
|
|
20240725,094000,2403597270,17610,17580,17620,17580,324
|
|
20240725,093900,2397900650,17620,17620,17620,17580,3652
|
|
20240725,093800,2333647330,17610,17620,17620,17610,1083
|
|
20240725,093700,2314575680,17620,17600,17620,17580,17636
|
|
20240725,093600,2004239610,17620,17610,17620,17600,1861
|
|
20240725,093500,1971469720,17610,17620,17620,17610,266
|
|
20240725,093400,1966785140,17610,17630,17630,17610,886
|
|
20240725,093300,1951174710,17630,17620,17630,17620,521
|
|
20240725,093200,1941992310,17620,17620,17620,17620,943
|
|
20240725,093100,1925376650,17620,17630,17630,17610,1559
|
|
20240725,093000,1897911770,17640,17650,17650,17640,601
|
|
20240725,092900,1887310110,17650,17650,17660,17650,381
|
|
20240725,092800,1880585450,17650,17640,17660,17590,1993
|
|
20240725,092700,1845462040,17640,17620,17640,17600,5462
|
|
20240725,092600,1749244220,17620,17640,17680,17620,3023
|
|
20240725,092500,1695940060,17630,17640,17640,17630,1424
|
|
20240725,092400,1670834680,17630,17680,17680,17630,2028
|
|
20240725,092300,1635029710,17690,17700,17700,17680,296
|
|
20240725,092200,1629795490,17670,17650,17670,17640,2475
|
|
20240725,092100,1586101860,17660,17710,17710,17660,5193
|
|
20240725,092000,1494228180,17710,17720,17720,17710,846
|
|
20240725,091900,1479238450,17730,17700,17730,17700,861
|
|
20240725,091800,1463992870,17700,17690,17730,17690,1203
|
|
20240725,091700,1442706970,17700,17740,17740,17700,1526
|
|
20240725,091600,1415672970,17730,17700,17740,17700,1193
|
|
20240725,091500,1394540610,17690,17690,17700,17660,1445
|
|
20240725,091400,1368972350,17700,17700,17700,17660,2845
|
|
20240725,091300,1318688110,17700,17720,17750,17680,4786
|
|
20240725,091200,1233963110,17710,17610,17710,17600,12771
|
|
20240725,091100,1008456040,17610,17620,17640,17610,4334
|
|
20240725,091000,932069990,17620,17660,17680,17620,8654
|
|
20240725,090900,779296740,17660,17720,17740,17660,7085
|
|
20240725,090800,653930590,17720,17730,17730,17710,717
|
|
20240725,090700,641221370,17730,17730,17740,17730,2356
|
|
20240725,090600,599442660,17730,17810,17820,17730,3276
|
|
20240725,090500,541268360,17830,17730,17830,17710,1638
|
|
20240725,090400,512179900,17710,17750,17750,17700,2802
|
|
20240725,090300,462557640,17790,17810,17850,17700,4741
|
|
20240725,090200,378172290,17820,17740,17840,17710,4687
|
|
20240725,090100,294832070,17710,17690,17830,17680,6878
|
|
20240725,090000,172907320,17680,17680,17690,17640,9785
|