619 lines
29 KiB
CSV
619 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240725,191600,202098320,7630,7630,7630,7630,78
|
|
20240725,191500,202098320,7630,7630,7630,7630,0
|
|
20240725,191400,202098320,7630,7630,7630,7630,0
|
|
20240725,191300,202098320,7630,7630,7630,7630,0
|
|
20240725,191200,202098320,7630,7630,7630,7630,0
|
|
20240725,191100,202098320,7630,7630,7630,7630,0
|
|
20240725,191000,202098320,7630,7630,7630,7630,0
|
|
20240725,190900,202098320,7630,7630,7630,7630,0
|
|
20240725,190800,202098320,7630,7630,7630,7630,0
|
|
20240725,190700,202098320,7630,7630,7630,7630,0
|
|
20240725,190600,202098320,7630,7630,7630,7630,0
|
|
20240725,190500,202098320,7630,7630,7630,7630,0
|
|
20240725,190400,202098320,7630,7630,7630,7630,0
|
|
20240725,190300,202098320,7630,7630,7630,7630,0
|
|
20240725,190200,202098320,7630,7630,7630,7630,0
|
|
20240725,190100,202098320,7630,7630,7630,7630,0
|
|
20240725,190000,202098320,7630,7630,7630,7630,0
|
|
20240725,185900,202098320,7630,7630,7630,7630,0
|
|
20240725,185800,202098320,7630,7630,7630,7630,0
|
|
20240725,185700,202098320,7630,7630,7630,7630,0
|
|
20240725,185600,202098320,7630,7630,7630,7630,0
|
|
20240725,185500,202098320,7630,7630,7630,7630,0
|
|
20240725,185400,202098320,7630,7630,7630,7630,0
|
|
20240725,185300,202098320,7630,7630,7630,7630,0
|
|
20240725,185200,202098320,7630,7630,7630,7630,0
|
|
20240725,185100,202098320,7630,7630,7630,7630,0
|
|
20240725,185000,202098320,7630,7630,7630,7630,0
|
|
20240725,184900,202098320,7630,7630,7630,7630,0
|
|
20240725,184800,202098320,7630,7630,7630,7630,0
|
|
20240725,184700,202098320,7630,7630,7630,7630,0
|
|
20240725,184600,202098320,7630,7630,7630,7630,78
|
|
20240725,184500,202098320,7630,7630,7630,7630,0
|
|
20240725,184400,202098320,7630,7630,7630,7630,0
|
|
20240725,184300,202098320,7630,7630,7630,7630,0
|
|
20240725,184200,202098320,7630,7630,7630,7630,0
|
|
20240725,184100,202098320,7630,7630,7630,7630,0
|
|
20240725,184000,202098320,7630,7630,7630,7630,0
|
|
20240725,183900,202098320,7630,7630,7630,7630,0
|
|
20240725,183800,202098320,7630,7630,7630,7630,0
|
|
20240725,183700,202098320,7630,7630,7630,7630,0
|
|
20240725,183600,202098320,7630,7630,7630,7630,0
|
|
20240725,183500,202098320,7630,7630,7630,7630,0
|
|
20240725,183400,202098320,7630,7630,7630,7630,0
|
|
20240725,183300,202098320,7630,7630,7630,7630,0
|
|
20240725,183200,202098320,7630,7630,7630,7630,0
|
|
20240725,183100,202098320,7630,7630,7630,7630,0
|
|
20240725,183000,202098320,7630,7630,7630,7630,0
|
|
20240725,182900,202098320,7630,7630,7630,7630,0
|
|
20240725,182800,202098320,7630,7630,7630,7630,0
|
|
20240725,182700,202098320,7630,7630,7630,7630,0
|
|
20240725,182600,202098320,7630,7630,7630,7630,0
|
|
20240725,182500,202098320,7630,7630,7630,7630,0
|
|
20240725,182400,202098320,7630,7630,7630,7630,0
|
|
20240725,182300,202098320,7630,7630,7630,7630,0
|
|
20240725,182200,202098320,7630,7630,7630,7630,0
|
|
20240725,182100,202098320,7630,7630,7630,7630,0
|
|
20240725,182000,202098320,7630,7630,7630,7630,0
|
|
20240725,181900,202098320,7630,7630,7630,7630,0
|
|
20240725,181800,202098320,7630,7630,7630,7630,0
|
|
20240725,181700,202098320,7630,7630,7630,7630,0
|
|
20240725,181600,202098320,7630,7630,7630,7630,78
|
|
20240725,181500,202098320,7630,7630,7630,7630,0
|
|
20240725,181400,202098320,7630,7630,7630,7630,0
|
|
20240725,181300,202098320,7630,7630,7630,7630,0
|
|
20240725,181200,202098320,7630,7630,7630,7630,0
|
|
20240725,181100,202098320,7630,7630,7630,7630,0
|
|
20240725,181000,202098320,7630,7630,7630,7630,0
|
|
20240725,180900,202098320,7630,7630,7630,7630,0
|
|
20240725,180800,202098320,7630,7630,7630,7630,0
|
|
20240725,180700,202098320,7630,7630,7630,7630,0
|
|
20240725,180600,202098320,7630,7630,7630,7630,0
|
|
20240725,180500,202098320,7630,7630,7630,7630,0
|
|
20240725,180400,202098320,7630,7630,7630,7630,0
|
|
20240725,180300,202098320,7630,7630,7630,7630,0
|
|
20240725,180200,202098320,7630,7630,7630,7630,0
|
|
20240725,180100,202098320,7630,7630,7630,7630,0
|
|
20240725,180000,202098320,7630,7630,7630,7630,0
|
|
20240725,175900,202098320,7630,7630,7630,7630,0
|
|
20240725,175800,202098320,7630,7630,7630,7630,0
|
|
20240725,175700,202098320,7630,7630,7630,7630,0
|
|
20240725,175600,202098320,7630,7630,7630,7630,0
|
|
20240725,175500,202098320,7630,7630,7630,7630,0
|
|
20240725,175400,202098320,7630,7630,7630,7630,0
|
|
20240725,175300,202098320,7630,7630,7630,7630,0
|
|
20240725,175200,202098320,7630,7630,7630,7630,0
|
|
20240725,175100,202098320,7630,7630,7630,7630,0
|
|
20240725,175000,202098320,7630,7630,7630,7630,0
|
|
20240725,174900,202098320,7630,7630,7630,7630,0
|
|
20240725,174800,202098320,7630,7630,7630,7630,0
|
|
20240725,174700,202098320,7630,7630,7630,7630,0
|
|
20240725,174600,202098320,7630,7630,7630,7630,78
|
|
20240725,174500,202098320,7630,7630,7630,7630,0
|
|
20240725,174400,202098320,7630,7630,7630,7630,0
|
|
20240725,174300,202098320,7630,7630,7630,7630,0
|
|
20240725,174200,202098320,7630,7630,7630,7630,0
|
|
20240725,174100,202098320,7630,7630,7630,7630,0
|
|
20240725,174000,202098320,7630,7630,7630,7630,0
|
|
20240725,173900,202098320,7630,7630,7630,7630,0
|
|
20240725,173800,202098320,7630,7630,7630,7630,0
|
|
20240725,173700,202098320,7630,7630,7630,7630,0
|
|
20240725,173600,202098320,7630,7630,7630,7630,0
|
|
20240725,173500,202098320,7630,7630,7630,7630,0
|
|
20240725,173400,202098320,7630,7630,7630,7630,0
|
|
20240725,173300,202098320,7630,7630,7630,7630,0
|
|
20240725,173200,202098320,7630,7630,7630,7630,0
|
|
20240725,173100,202098320,7630,7630,7630,7630,0
|
|
20240725,173000,202098320,7630,7630,7630,7630,0
|
|
20240725,172900,202098320,7630,7630,7630,7630,0
|
|
20240725,172800,202098320,7630,7630,7630,7630,0
|
|
20240725,172700,202098320,7630,7630,7630,7630,0
|
|
20240725,172600,202098320,7630,7630,7630,7630,0
|
|
20240725,172500,202098320,7630,7630,7630,7630,0
|
|
20240725,172400,202098320,7630,7630,7630,7630,0
|
|
20240725,172300,202098320,7630,7630,7630,7630,0
|
|
20240725,172200,202098320,7630,7630,7630,7630,0
|
|
20240725,172100,202098320,7630,7630,7630,7630,0
|
|
20240725,172000,202098320,7630,7630,7630,7630,0
|
|
20240725,171900,202098320,7630,7630,7630,7630,0
|
|
20240725,171800,202098320,7630,7630,7630,7630,0
|
|
20240725,171700,202098320,7630,7630,7630,7630,0
|
|
20240725,171600,202098320,7630,7630,7630,7630,78
|
|
20240725,171500,202098320,7630,7630,7630,7630,0
|
|
20240725,171400,202098320,7630,7630,7630,7630,0
|
|
20240725,171300,202098320,7630,7630,7630,7630,0
|
|
20240725,171200,202098320,7630,7630,7630,7630,0
|
|
20240725,171100,202098320,7630,7630,7630,7630,0
|
|
20240725,171000,202098320,7630,7630,7630,7630,0
|
|
20240725,170900,202098320,7630,7630,7630,7630,0
|
|
20240725,170800,202098320,7630,7630,7630,7630,0
|
|
20240725,170700,202098320,7630,7630,7630,7630,0
|
|
20240725,170600,202098320,7630,7630,7630,7630,0
|
|
20240725,170500,202098320,7630,7630,7630,7630,0
|
|
20240725,170400,202098320,7630,7630,7630,7630,0
|
|
20240725,170300,202098320,7630,7630,7630,7630,0
|
|
20240725,170200,202098320,7630,7630,7630,7630,0
|
|
20240725,170100,202098320,7630,7630,7630,7630,0
|
|
20240725,170000,202098320,7630,7630,7630,7630,0
|
|
20240725,165900,202098320,7630,7630,7630,7630,0
|
|
20240725,165800,202098320,7630,7630,7630,7630,0
|
|
20240725,165700,202098320,7630,7630,7630,7630,0
|
|
20240725,165600,202098320,7630,7630,7630,7630,0
|
|
20240725,165500,202098320,7630,7630,7630,7630,0
|
|
20240725,165400,202098320,7630,7630,7630,7630,0
|
|
20240725,165300,202098320,7630,7630,7630,7630,0
|
|
20240725,165200,202098320,7630,7630,7630,7630,0
|
|
20240725,165100,202098320,7630,7630,7630,7630,0
|
|
20240725,165000,202098320,7630,7630,7630,7630,0
|
|
20240725,164900,202098320,7630,7630,7630,7630,0
|
|
20240725,164800,202098320,7630,7630,7630,7630,0
|
|
20240725,164700,202098320,7630,7630,7630,7630,0
|
|
20240725,164600,202098320,7630,7630,7630,7630,78
|
|
20240725,164500,202098320,7630,7630,7630,7630,0
|
|
20240725,164400,202098320,7630,7630,7630,7630,0
|
|
20240725,164300,202098320,7630,7630,7630,7630,0
|
|
20240725,164200,202098320,7630,7630,7630,7630,0
|
|
20240725,164100,202098320,7630,7630,7630,7630,0
|
|
20240725,164000,202098320,7630,7630,7630,7630,0
|
|
20240725,163900,202098320,7630,7630,7630,7630,0
|
|
20240725,163800,202098320,7630,7630,7630,7630,0
|
|
20240725,163700,202098320,7630,7630,7630,7630,0
|
|
20240725,163600,202098320,7630,7630,7630,7630,0
|
|
20240725,163500,202098320,7630,7630,7630,7630,0
|
|
20240725,163400,202098320,7630,7630,7630,7630,0
|
|
20240725,163300,202098320,7630,7630,7630,7630,0
|
|
20240725,163200,202098320,7630,7630,7630,7630,0
|
|
20240725,163100,202098320,7630,7630,7630,7630,0
|
|
20240725,163000,202098320,7630,7630,7630,7630,0
|
|
20240725,162900,202098320,7630,7630,7630,7630,0
|
|
20240725,162800,202098320,7630,7630,7630,7630,0
|
|
20240725,162700,202098320,7630,7630,7630,7630,0
|
|
20240725,162600,202098320,7630,7630,7630,7630,0
|
|
20240725,162500,202098320,7630,7630,7630,7630,0
|
|
20240725,162400,202098320,7630,7630,7630,7630,0
|
|
20240725,162300,202098320,7630,7630,7630,7630,0
|
|
20240725,162200,202098320,7630,7630,7630,7630,0
|
|
20240725,162100,202098320,7630,7630,7630,7630,0
|
|
20240725,162000,202098320,7630,7630,7630,7630,0
|
|
20240725,161900,202098320,7630,7630,7630,7630,0
|
|
20240725,161800,202098320,7630,7630,7630,7630,0
|
|
20240725,161700,202098320,7630,7630,7630,7630,0
|
|
20240725,161600,202098320,7630,7630,7630,7630,78
|
|
20240725,161500,202098320,7630,7630,7630,7630,0
|
|
20240725,161400,202098320,7630,7630,7630,7630,0
|
|
20240725,161300,202098320,7630,7630,7630,7630,0
|
|
20240725,161200,202098320,7630,7630,7630,7630,0
|
|
20240725,161100,202098320,7630,7630,7630,7630,0
|
|
20240725,161000,202098320,7630,7630,7630,7630,0
|
|
20240725,160900,202098320,7630,7630,7630,7630,0
|
|
20240725,160800,202098320,7630,7630,7630,7630,0
|
|
20240725,160700,202098320,7630,7630,7630,7630,0
|
|
20240725,160600,202098320,7630,7630,7630,7630,0
|
|
20240725,160500,202098320,7630,7630,7630,7630,0
|
|
20240725,160400,202098320,7630,7630,7630,7630,0
|
|
20240725,160300,202098320,7630,7630,7630,7630,0
|
|
20240725,160200,202098320,7630,7630,7630,7630,0
|
|
20240725,160100,202098320,7630,7630,7630,7630,0
|
|
20240725,160000,202098320,7630,7630,7630,7630,0
|
|
20240725,155900,202098320,7630,7630,7630,7630,0
|
|
20240725,155800,202098320,7630,7630,7630,7630,0
|
|
20240725,155700,202098320,7630,7630,7630,7630,0
|
|
20240725,155600,202098320,7630,7630,7630,7630,0
|
|
20240725,155500,202098320,7630,7630,7630,7630,0
|
|
20240725,155400,202098320,7630,7630,7630,7630,0
|
|
20240725,155300,202098320,7630,7630,7630,7630,0
|
|
20240725,155200,202098320,7630,7630,7630,7630,0
|
|
20240725,155100,202098320,7630,7630,7630,7630,0
|
|
20240725,155000,202098320,7630,7630,7630,7630,0
|
|
20240725,154900,202098320,7630,7630,7630,7630,0
|
|
20240725,154800,202098320,7630,7630,7630,7630,0
|
|
20240725,154700,202098320,7630,7630,7630,7630,0
|
|
20240725,154600,202098320,7630,7630,7630,7630,78
|
|
20240725,154500,202098320,7630,7630,7630,7630,0
|
|
20240725,154400,202098320,7630,7630,7630,7630,0
|
|
20240725,154300,202098320,7630,7630,7630,7630,0
|
|
20240725,154200,202098320,7630,7630,7630,7630,0
|
|
20240725,154100,202098320,7630,7630,7630,7630,0
|
|
20240725,154000,202098320,7630,7630,7630,7630,0
|
|
20240725,153900,202098320,7630,7630,7630,7630,0
|
|
20240725,153800,202098320,7630,7630,7630,7630,0
|
|
20240725,153700,202098320,7630,7630,7630,7630,0
|
|
20240725,153600,202098320,7630,7630,7630,7630,0
|
|
20240725,153500,202098320,7630,7630,7630,7630,0
|
|
20240725,153400,202098320,7630,7630,7630,7630,0
|
|
20240725,153300,202098320,7630,7630,7630,7630,0
|
|
20240725,153200,202098320,7630,7630,7630,7630,0
|
|
20240725,153100,202098320,7630,7630,7630,7630,0
|
|
20240725,153000,202098320,7630,7630,7630,7630,78
|
|
20240725,152900,201503180,7630,7630,7630,7630,0
|
|
20240725,152800,201503180,7630,7630,7630,7630,0
|
|
20240725,152700,201503180,7630,7630,7630,7630,0
|
|
20240725,152600,201503180,7630,7630,7630,7630,0
|
|
20240725,152500,201503180,7630,7630,7630,7630,0
|
|
20240725,152400,201503180,7630,7630,7630,7630,0
|
|
20240725,152300,201503180,7630,7630,7630,7630,0
|
|
20240725,152200,201503180,7630,7630,7630,7630,0
|
|
20240725,152100,201503180,7630,7630,7630,7630,0
|
|
20240725,152000,201503180,7630,7630,7630,7630,0
|
|
20240725,151900,201503180,7630,7630,7630,7630,16
|
|
20240725,151800,201381100,7610,7610,7610,7610,0
|
|
20240725,151700,201381100,7610,7610,7610,7610,332
|
|
20240725,151600,198854580,7590,7600,7600,7590,102
|
|
20240725,151500,198079400,7610,7610,7610,7610,13
|
|
20240725,151400,197980470,7610,7610,7610,7610,2
|
|
20240725,151300,197965250,7600,7600,7600,7600,0
|
|
20240725,151200,197965250,7600,7600,7600,7600,10
|
|
20240725,151100,197889250,7610,7610,7610,7610,6
|
|
20240725,151000,197843590,7610,7610,7610,7610,0
|
|
20240725,150900,197843590,7610,7610,7610,7610,100
|
|
20240725,150800,197082590,7610,7610,7610,7610,7
|
|
20240725,150700,197029320,7630,7630,7630,7630,0
|
|
20240725,150600,197029320,7630,7630,7630,7630,0
|
|
20240725,150500,197029320,7630,7630,7630,7630,0
|
|
20240725,150400,197029320,7630,7630,7630,7630,0
|
|
20240725,150300,197029320,7630,7630,7630,7630,0
|
|
20240725,150200,197029320,7630,7630,7630,7630,0
|
|
20240725,150100,197029320,7630,7630,7630,7630,0
|
|
20240725,150000,197029320,7630,7630,7630,7630,0
|
|
20240725,145900,197029320,7630,7630,7630,7630,0
|
|
20240725,145800,197029320,7630,7630,7630,7630,0
|
|
20240725,145700,197029320,7630,7630,7630,7630,0
|
|
20240725,145600,197029320,7630,7630,7630,7630,0
|
|
20240725,145500,197029320,7630,7630,7630,7630,0
|
|
20240725,145400,197029320,7630,7630,7630,7630,1
|
|
20240725,145300,197021690,7600,7600,7600,7600,0
|
|
20240725,145200,197021690,7600,7600,7600,7600,1
|
|
20240725,145100,197014090,7610,7610,7610,7610,0
|
|
20240725,145000,197014090,7610,7610,7610,7610,200
|
|
20240725,144900,195492090,7630,7630,7630,7630,0
|
|
20240725,144800,195492090,7630,7630,7630,7630,0
|
|
20240725,144700,195492090,7630,7630,7630,7630,0
|
|
20240725,144600,195492090,7630,7630,7630,7630,10
|
|
20240725,144500,195415790,7630,7630,7630,7630,10
|
|
20240725,144400,195339490,7630,7630,7630,7630,1
|
|
20240725,144300,195331860,7630,7630,7630,7630,0
|
|
20240725,144200,195331860,7630,7630,7630,7630,1
|
|
20240725,144100,195324230,7630,7630,7630,7630,0
|
|
20240725,144000,195324230,7630,7630,7630,7630,0
|
|
20240725,143900,195324230,7630,7630,7630,7630,0
|
|
20240725,143800,195324230,7630,7630,7630,7630,0
|
|
20240725,143700,195324230,7630,7630,7630,7630,10
|
|
20240725,143600,195247930,7630,7630,7630,7630,0
|
|
20240725,143500,195247930,7630,7630,7630,7630,0
|
|
20240725,143400,195247930,7630,7630,7630,7630,0
|
|
20240725,143300,195247930,7630,7630,7630,7630,5
|
|
20240725,143200,195209780,7630,7630,7630,7630,0
|
|
20240725,143100,195209780,7630,7630,7630,7630,0
|
|
20240725,143000,195209780,7630,7630,7630,7630,0
|
|
20240725,142900,195209780,7630,7630,7630,7630,0
|
|
20240725,142800,195209780,7630,7630,7630,7630,0
|
|
20240725,142700,195209780,7630,7630,7630,7630,0
|
|
20240725,142600,195209780,7630,7630,7630,7630,0
|
|
20240725,142500,195209780,7630,7630,7630,7630,0
|
|
20240725,142400,195209780,7630,7630,7630,7630,0
|
|
20240725,142300,195209780,7630,7630,7630,7630,13
|
|
20240725,142200,195110590,7630,7630,7630,7630,0
|
|
20240725,142100,195110590,7630,7630,7630,7630,0
|
|
20240725,142000,195110590,7630,7630,7630,7630,0
|
|
20240725,141900,195110590,7630,7630,7630,7630,0
|
|
20240725,141800,195110590,7630,7630,7630,7630,100
|
|
20240725,141700,194347590,7610,7610,7610,7610,0
|
|
20240725,141600,194347590,7610,7610,7610,7610,0
|
|
20240725,141500,194347590,7610,7610,7610,7610,0
|
|
20240725,141400,194347590,7610,7610,7610,7610,2
|
|
20240725,141300,194332370,7620,7620,7620,7620,0
|
|
20240725,141200,194332370,7620,7620,7620,7620,0
|
|
20240725,141100,194332370,7620,7620,7620,7620,0
|
|
20240725,141000,194332370,7620,7620,7620,7620,0
|
|
20240725,140900,194332370,7620,7620,7620,7620,0
|
|
20240725,140800,194332370,7620,7620,7620,7620,0
|
|
20240725,140700,194332370,7620,7620,7620,7620,1
|
|
20240725,140600,194324750,7630,7630,7630,7630,0
|
|
20240725,140500,194324750,7630,7630,7630,7630,0
|
|
20240725,140400,194324750,7630,7630,7630,7630,1
|
|
20240725,140300,194317120,7630,7630,7630,7630,0
|
|
20240725,140200,194317120,7630,7630,7630,7630,0
|
|
20240725,140100,194317120,7630,7620,7630,7620,121
|
|
20240725,140000,193394090,7630,7630,7630,7630,11
|
|
20240725,135900,193310160,7650,7650,7650,7650,0
|
|
20240725,135800,193310160,7650,7650,7650,7650,1
|
|
20240725,135700,193302510,7650,7650,7650,7650,0
|
|
20240725,135600,193302510,7650,7650,7650,7650,0
|
|
20240725,135500,193302510,7650,7630,7650,7630,2
|
|
20240725,135400,193287230,7650,7650,7650,7650,0
|
|
20240725,135300,193287230,7650,7650,7650,7650,0
|
|
20240725,135200,193287230,7650,7650,7650,7650,0
|
|
20240725,135100,193287230,7650,7650,7650,7650,0
|
|
20240725,135000,193287230,7650,7650,7650,7650,0
|
|
20240725,134900,193287230,7650,7650,7650,7650,20
|
|
20240725,134800,193134230,7650,7650,7650,7650,0
|
|
20240725,134700,193134230,7650,7650,7650,7650,0
|
|
20240725,134600,193134230,7650,7650,7650,7650,0
|
|
20240725,134500,193134230,7650,7650,7650,7650,0
|
|
20240725,134400,193134230,7650,7650,7650,7650,0
|
|
20240725,134300,193134230,7650,7650,7650,7650,2
|
|
20240725,134200,193118930,7650,7650,7650,7650,864
|
|
20240725,134100,186509330,7650,7650,7650,7650,0
|
|
20240725,134000,186509330,7650,7650,7650,7650,0
|
|
20240725,133900,186509330,7650,7650,7650,7650,0
|
|
20240725,133800,186509330,7650,7650,7650,7650,0
|
|
20240725,133700,186509330,7650,7650,7650,7650,0
|
|
20240725,133600,186509330,7650,7650,7650,7650,0
|
|
20240725,133500,186509330,7650,7650,7650,7650,0
|
|
20240725,133400,186509330,7650,7650,7650,7650,0
|
|
20240725,133300,186509330,7650,7650,7650,7650,0
|
|
20240725,133200,186509330,7650,7650,7650,7650,0
|
|
20240725,133100,186509330,7650,7650,7650,7650,0
|
|
20240725,133000,186509330,7650,7650,7650,7650,0
|
|
20240725,132900,186509330,7650,7650,7650,7650,0
|
|
20240725,132800,186509330,7650,7650,7650,7650,0
|
|
20240725,132700,186509330,7650,7650,7650,7650,0
|
|
20240725,132600,186509330,7650,7650,7650,7650,0
|
|
20240725,132500,186509330,7650,7650,7650,7650,0
|
|
20240725,132400,186509330,7650,7650,7650,7650,0
|
|
20240725,132300,186509330,7650,7650,7650,7650,0
|
|
20240725,132200,186509330,7650,7650,7650,7650,0
|
|
20240725,132100,186509330,7650,7650,7650,7650,0
|
|
20240725,132000,186509330,7650,7650,7650,7650,0
|
|
20240725,131900,186509330,7650,7650,7650,7650,0
|
|
20240725,131800,186509330,7650,7650,7650,7650,0
|
|
20240725,131700,186509330,7650,7650,7650,7650,0
|
|
20240725,131600,186509330,7650,7650,7650,7650,0
|
|
20240725,131500,186509330,7650,7650,7650,7650,10
|
|
20240725,131400,186432830,7630,7630,7630,7630,0
|
|
20240725,131300,186432830,7630,7630,7630,7630,0
|
|
20240725,131200,186432830,7630,7630,7630,7630,0
|
|
20240725,131100,186432830,7630,7630,7630,7630,0
|
|
20240725,131000,186432830,7630,7630,7630,7630,0
|
|
20240725,130900,186432830,7630,7630,7630,7630,0
|
|
20240725,130800,186432830,7630,7630,7630,7630,0
|
|
20240725,130700,186432830,7630,7630,7630,7630,0
|
|
20240725,130600,186432830,7630,7630,7630,7630,0
|
|
20240725,130500,186432830,7630,7630,7630,7630,0
|
|
20240725,130400,186432830,7630,7630,7630,7630,0
|
|
20240725,130300,186432830,7630,7630,7630,7630,0
|
|
20240725,130200,186432830,7630,7630,7630,7630,0
|
|
20240725,130100,186432830,7630,7630,7630,7630,4
|
|
20240725,130000,186402310,7650,7650,7650,7650,39
|
|
20240725,125900,186103960,7650,7650,7650,7650,0
|
|
20240725,125800,186103960,7650,7650,7650,7650,0
|
|
20240725,125700,186103960,7650,7650,7650,7650,0
|
|
20240725,125600,186103960,7650,7650,7650,7650,0
|
|
20240725,125500,186103960,7650,7650,7650,7650,0
|
|
20240725,125400,186103960,7650,7650,7650,7650,0
|
|
20240725,125300,186103960,7650,7650,7650,7650,0
|
|
20240725,125200,186103960,7650,7650,7650,7650,0
|
|
20240725,125100,186103960,7650,7650,7650,7650,119
|
|
20240725,125000,185193610,7650,7650,7650,7650,0
|
|
20240725,124900,185193610,7650,7650,7650,7650,1
|
|
20240725,124800,185185960,7640,7630,7640,7630,46
|
|
20240725,124700,184834760,7640,7640,7640,7640,0
|
|
20240725,124600,184834760,7640,7640,7640,7640,1
|
|
20240725,124500,184827120,7630,7630,7630,7630,0
|
|
20240725,124400,184827120,7630,7630,7630,7630,0
|
|
20240725,124300,184827120,7630,7630,7630,7630,0
|
|
20240725,124200,184827120,7630,7630,7630,7630,0
|
|
20240725,124100,184827120,7630,7630,7630,7630,0
|
|
20240725,124000,184827120,7630,7630,7630,7630,0
|
|
20240725,123900,184827120,7630,7630,7630,7630,35
|
|
20240725,123800,184560070,7640,7640,7640,7640,0
|
|
20240725,123700,184560070,7640,7640,7640,7640,0
|
|
20240725,123600,184560070,7640,7640,7640,7640,0
|
|
20240725,123500,184560070,7640,7640,7640,7640,0
|
|
20240725,123400,184560070,7640,7640,7640,7640,32
|
|
20240725,123300,184315590,7640,7640,7640,7640,0
|
|
20240725,123200,184315590,7640,7640,7640,7640,0
|
|
20240725,123100,184315590,7640,7640,7640,7640,0
|
|
20240725,123000,184315590,7640,7640,7640,7640,0
|
|
20240725,122900,184315590,7640,7640,7640,7640,67
|
|
20240725,122800,183803710,7640,7640,7640,7640,0
|
|
20240725,122700,183803710,7640,7640,7640,7640,0
|
|
20240725,122600,183803710,7640,7640,7640,7640,0
|
|
20240725,122500,183803710,7640,7640,7640,7640,0
|
|
20240725,122400,183803710,7640,7640,7640,7640,0
|
|
20240725,122300,183803710,7640,7640,7640,7640,0
|
|
20240725,122200,183803710,7640,7640,7640,7640,0
|
|
20240725,122100,183803710,7640,7640,7640,7640,7
|
|
20240725,122000,183750230,7640,7640,7640,7640,0
|
|
20240725,121900,183750230,7640,7640,7640,7640,0
|
|
20240725,121800,183750230,7640,7640,7640,7640,0
|
|
20240725,121700,183750230,7640,7640,7640,7640,0
|
|
20240725,121600,183750230,7640,7640,7640,7640,0
|
|
20240725,121500,183750230,7640,7640,7640,7640,0
|
|
20240725,121400,183750230,7640,7640,7640,7640,0
|
|
20240725,121300,183750230,7640,7640,7640,7640,0
|
|
20240725,121200,183750230,7640,7640,7640,7640,0
|
|
20240725,121100,183750230,7640,7640,7640,7640,0
|
|
20240725,121000,183750230,7640,7640,7640,7640,0
|
|
20240725,120900,183750230,7640,7640,7640,7640,0
|
|
20240725,120800,183750230,7640,7640,7640,7640,1
|
|
20240725,120700,183742590,7600,7600,7600,7600,2
|
|
20240725,120600,183727390,7600,7590,7600,7590,475
|
|
20240725,120500,180119400,7570,7570,7570,7570,0
|
|
20240725,120400,180119400,7570,7570,7570,7570,0
|
|
20240725,120300,180119400,7570,7570,7570,7570,100
|
|
20240725,120200,179362400,7580,7590,7590,7580,30
|
|
20240725,120100,179134980,7600,7600,7600,7600,0
|
|
20240725,120000,179134980,7600,7600,7600,7600,5
|
|
20240725,115900,179096980,7600,7600,7600,7600,5
|
|
20240725,115800,179058980,7600,7600,7600,7600,0
|
|
20240725,115700,179058980,7600,7600,7600,7600,0
|
|
20240725,115600,179058980,7600,7600,7600,7600,0
|
|
20240725,115500,179058980,7600,7600,7600,7600,0
|
|
20240725,115400,179058980,7600,7600,7600,7600,0
|
|
20240725,115300,179058980,7600,7600,7600,7600,0
|
|
20240725,115200,179058980,7600,7600,7600,7600,0
|
|
20240725,115100,179058980,7600,7600,7600,7600,2
|
|
20240725,115000,179043780,7600,7600,7600,7600,3
|
|
20240725,114900,179020980,7600,7600,7600,7600,10
|
|
20240725,114800,178944980,7640,7640,7640,7640,0
|
|
20240725,114700,178944980,7640,7640,7640,7640,0
|
|
20240725,114600,178944980,7640,7640,7640,7640,0
|
|
20240725,114500,178944980,7640,7640,7640,7640,0
|
|
20240725,114400,178944980,7640,7640,7640,7640,0
|
|
20240725,114300,178944980,7640,7640,7640,7640,0
|
|
20240725,114200,178944980,7640,7640,7640,7640,1
|
|
20240725,114100,178937340,7640,7640,7640,7640,0
|
|
20240725,114000,178937340,7640,7640,7640,7640,0
|
|
20240725,113900,178937340,7640,7640,7640,7640,0
|
|
20240725,113800,178937340,7640,7640,7640,7640,0
|
|
20240725,113700,178937340,7640,7640,7640,7640,0
|
|
20240725,113600,178937340,7640,7640,7640,7640,2
|
|
20240725,113500,178922060,7640,7640,7640,7640,0
|
|
20240725,113400,178922060,7640,7640,7640,7640,0
|
|
20240725,113300,178922060,7640,7640,7640,7640,0
|
|
20240725,113200,178922060,7640,7640,7640,7640,0
|
|
20240725,113100,178922060,7640,7640,7640,7640,0
|
|
20240725,113000,178922060,7640,7640,7640,7640,0
|
|
20240725,112900,178922060,7640,7640,7640,7640,0
|
|
20240725,112800,178922060,7640,7640,7640,7640,0
|
|
20240725,112700,178922060,7640,7640,7640,7640,0
|
|
20240725,112600,178922060,7640,7640,7640,7640,1
|
|
20240725,112500,178914420,7620,7580,7620,7580,315
|
|
20240725,112400,176520420,7600,7600,7600,7600,0
|
|
20240725,112300,176520420,7600,7590,7600,7590,129
|
|
20240725,112200,175541210,7590,7580,7600,7580,173
|
|
20240725,112100,174228340,7580,7600,7600,7520,9973
|
|
20240725,112000,99017270,7640,7640,7640,7640,0
|
|
20240725,111900,99017270,7640,7640,7640,7640,0
|
|
20240725,111800,99017270,7640,7610,7640,7570,5026
|
|
20240725,111700,60907670,7610,7620,7620,7610,1500
|
|
20240725,111600,49491800,7670,7670,7670,7670,0
|
|
20240725,111500,49491800,7670,7670,7670,7670,0
|
|
20240725,111400,49491800,7670,7670,7670,7670,0
|
|
20240725,111300,49491800,7670,7670,7670,7670,2
|
|
20240725,111200,49476460,7670,7660,7670,7660,49
|
|
20240725,111100,49100970,7660,7660,7660,7660,73
|
|
20240725,111000,48541790,7610,7610,7610,7610,0
|
|
20240725,110900,48541790,7610,7610,7610,7610,0
|
|
20240725,110800,48541790,7610,7610,7610,7610,0
|
|
20240725,110700,48541790,7610,7610,7610,7610,0
|
|
20240725,110600,48541790,7610,7610,7610,7610,0
|
|
20240725,110500,48541790,7610,7610,7610,7610,0
|
|
20240725,110400,48541790,7610,7610,7610,7610,0
|
|
20240725,110300,48541790,7610,7620,7620,7610,50
|
|
20240725,110200,48161070,7610,7610,7610,7610,0
|
|
20240725,110100,48161070,7610,7610,7610,7610,0
|
|
20240725,110000,48161070,7610,7610,7610,7610,0
|
|
20240725,105900,48161070,7610,7610,7610,7610,0
|
|
20240725,105800,48161070,7610,7610,7610,7610,0
|
|
20240725,105700,48161070,7610,7610,7610,7610,0
|
|
20240725,105600,48161070,7610,7610,7610,7610,0
|
|
20240725,105500,48161070,7610,7610,7610,7610,0
|
|
20240725,105400,48161070,7610,7610,7610,7610,0
|
|
20240725,105300,48161070,7610,7610,7610,7610,0
|
|
20240725,105200,48161070,7610,7610,7610,7610,0
|
|
20240725,105100,48161070,7610,7610,7610,7610,0
|
|
20240725,105000,48161070,7610,7610,7610,7610,2
|
|
20240725,104900,48145850,7660,7660,7660,7660,1
|
|
20240725,104800,48138190,7610,7610,7610,7610,0
|
|
20240725,104700,48138190,7610,7610,7610,7610,0
|
|
20240725,104600,48138190,7610,7610,7610,7610,0
|
|
20240725,104500,48138190,7610,7620,7620,7610,329
|
|
20240725,104400,45634390,7610,7610,7610,7610,0
|
|
20240725,104300,45634390,7610,7610,7610,7610,0
|
|
20240725,104200,45634390,7610,7610,7610,7610,30
|
|
20240725,104100,45406090,7610,7620,7620,7610,15
|
|
20240725,104000,45291890,7660,7660,7660,7660,2
|
|
20240725,103900,45276570,7660,7660,7660,7660,0
|
|
20240725,103800,45276570,7660,7660,7660,7660,0
|
|
20240725,103700,45276570,7660,7660,7660,7660,0
|
|
20240725,103600,45276570,7660,7660,7660,7660,0
|
|
20240725,103500,45276570,7660,7660,7660,7660,0
|
|
20240725,103400,45276570,7660,7660,7660,7660,0
|
|
20240725,103300,45276570,7660,7660,7660,7660,0
|
|
20240725,103200,45276570,7660,7620,7660,7620,9
|
|
20240725,103100,45207950,7620,7620,7620,7620,1192
|
|
20240725,103000,36124910,7660,7660,7660,7660,0
|
|
20240725,102900,36124910,7660,7660,7660,7660,0
|
|
20240725,102800,36124910,7660,7660,7660,7660,0
|
|
20240725,102700,36124910,7660,7660,7660,7660,0
|
|
20240725,102600,36124910,7660,7660,7660,7660,0
|
|
20240725,102500,36124910,7660,7660,7660,7660,0
|
|
20240725,102400,36124910,7660,7660,7660,7660,0
|
|
20240725,102300,36124910,7660,7660,7660,7660,0
|
|
20240725,102200,36124910,7660,7660,7660,7660,0
|
|
20240725,102100,36124910,7660,7660,7660,7660,0
|
|
20240725,102000,36124910,7660,7660,7660,7660,0
|
|
20240725,101900,36124910,7660,7660,7660,7660,0
|
|
20240725,101800,36124910,7660,7660,7660,7660,0
|
|
20240725,101700,36124910,7660,7660,7660,7660,0
|
|
20240725,101600,36124910,7660,7660,7660,7660,0
|
|
20240725,101500,36124910,7660,7660,7660,7660,0
|
|
20240725,101400,36124910,7660,7660,7660,7660,0
|
|
20240725,101300,36124910,7660,7660,7660,7660,0
|
|
20240725,101200,36124910,7660,7660,7660,7660,0
|
|
20240725,101100,36124910,7660,7660,7660,7660,0
|
|
20240725,101000,36124910,7660,7660,7660,7660,6
|
|
20240725,100900,36078950,7610,7610,7610,7610,0
|
|
20240725,100800,36078950,7610,7620,7620,7610,1000
|
|
20240725,100700,28466440,7660,7660,7660,7660,0
|
|
20240725,100600,28466440,7660,7660,7660,7660,1
|
|
20240725,100500,28458780,7660,7660,7660,7660,0
|
|
20240725,100400,28458780,7660,7660,7660,7660,0
|
|
20240725,100300,28458780,7660,7660,7660,7660,5
|
|
20240725,100200,28420480,7660,7660,7660,7660,0
|
|
20240725,100100,28420480,7660,7660,7660,7660,0
|
|
20240725,100000,28420480,7660,7660,7660,7660,0
|
|
20240725,095900,28420480,7660,7660,7660,7660,0
|
|
20240725,095800,28420480,7660,7650,7660,7650,10
|
|
20240725,095700,28343900,7650,7650,7650,7650,3
|
|
20240725,095600,28320950,7610,7610,7610,7610,0
|
|
20240725,095500,28320950,7610,7610,7610,7610,15
|
|
20240725,095400,28206800,7610,7610,7610,7610,0
|
|
20240725,095300,28206800,7610,7620,7620,7610,56
|
|
20240725,095200,27780610,7610,7610,7610,7610,0
|
|
20240725,095100,27780610,7610,7630,7630,7610,709
|
|
20240725,095000,22377270,7630,7630,7630,7630,0
|
|
20240725,094900,22377270,7630,7630,7630,7630,0
|
|
20240725,094800,22377270,7630,7630,7630,7630,3
|
|
20240725,094700,22354380,7630,7630,7630,7630,1
|
|
20240725,094600,22346750,7630,7630,7630,7630,0
|
|
20240725,094500,22346750,7630,7630,7630,7630,80
|
|
20240725,094400,21736350,7650,7650,7650,7650,0
|
|
20240725,094300,21736350,7650,7650,7650,7650,0
|
|
20240725,094200,21736350,7650,7650,7650,7650,5
|
|
20240725,094100,21698100,7650,7650,7650,7650,10
|
|
20240725,094000,21621600,7650,7650,7650,7650,0
|
|
20240725,093900,21621600,7650,7640,7650,7640,15
|
|
20240725,093800,21506950,7660,7660,7660,7660,1
|
|
20240725,093700,21499290,7660,7660,7660,7660,0
|
|
20240725,093600,21499290,7660,7660,7660,7660,5
|
|
20240725,093500,21460990,7670,7670,7670,7670,0
|
|
20240725,093400,21460990,7670,7670,7670,7670,0
|
|
20240725,093300,21460990,7670,7670,7670,7670,3
|
|
20240725,093200,21437980,7670,7660,7670,7660,14
|
|
20240725,093100,21330640,7620,7620,7620,7620,0
|
|
20240725,093000,21330640,7620,7620,7620,7620,7
|
|
20240725,092900,21277300,7620,7620,7620,7620,0
|
|
20240725,092800,21277300,7620,7620,7620,7620,17
|
|
20240725,092700,21147760,7620,7620,7620,7620,0
|
|
20240725,092600,21147760,7620,7620,7620,7620,0
|
|
20240725,092500,21147760,7620,7620,7620,7620,0
|
|
20240725,092400,21147760,7620,7620,7620,7620,0
|
|
20240725,092300,21147760,7620,7620,7620,7620,0
|
|
20240725,092200,21147760,7620,7620,7620,7620,0
|
|
20240725,092100,21147760,7620,7620,7620,7620,0
|
|
20240725,092000,21147760,7620,7620,7620,7620,0
|
|
20240725,091900,21147760,7620,7620,7620,7620,3
|
|
20240725,091800,21124900,7670,7620,7670,7620,40
|
|
20240725,091700,20819350,7620,7620,7620,7620,283
|
|
20240725,091600,18662890,7670,7670,7670,7670,0
|
|
20240725,091500,18662890,7670,7630,7670,7630,32
|
|
20240725,091400,18418650,7670,7670,7670,7670,0
|
|
20240725,091300,18418650,7670,7670,7670,7670,11
|
|
20240725,091200,18334280,7670,7670,7670,7670,0
|
|
20240725,091100,18334280,7670,7670,7670,7670,0
|
|
20240725,091000,18334280,7670,7670,7670,7670,0
|
|
20240725,090900,18334280,7670,7670,7670,7670,0
|
|
20240725,090800,18334280,7670,7630,7670,7630,27
|
|
20240725,090700,18127230,7630,7630,7630,7630,0
|
|
20240725,090600,18127230,7630,7630,7630,7630,0
|
|
20240725,090500,18127230,7630,7630,7630,7630,186
|
|
20240725,090400,16708050,7630,7630,7630,7630,413
|
|
20240725,090300,13556860,7670,7670,7670,7670,0
|
|
20240725,090200,13556860,7670,7660,7670,7620,510
|
|
20240725,090100,9664200,7670,7670,7670,7670,16
|
|
20240725,090000,9541480,7670,7670,7670,7670,1244
|