670 lines
32 KiB
CSV
670 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240725,200700,235909520,7400,7400,7400,7400,1162
|
|
20240725,200600,235909520,7400,7400,7400,7400,0
|
|
20240725,200500,235909520,7400,7400,7400,7400,0
|
|
20240725,200400,235909520,7400,7400,7400,7400,0
|
|
20240725,200300,235909520,7400,7400,7400,7400,0
|
|
20240725,200200,235909520,7400,7400,7400,7400,0
|
|
20240725,200100,235909520,7400,7400,7400,7400,0
|
|
20240725,200000,235909520,7400,7400,7400,7400,0
|
|
20240725,195900,235909520,7400,7400,7400,7400,0
|
|
20240725,195800,235909520,7400,7400,7400,7400,0
|
|
20240725,195700,235909520,7400,7400,7400,7400,0
|
|
20240725,195600,235909520,7400,7400,7400,7400,0
|
|
20240725,195500,235909520,7400,7400,7400,7400,0
|
|
20240725,195400,235909520,7400,7400,7400,7400,0
|
|
20240725,195300,235909520,7400,7400,7400,7400,0
|
|
20240725,195200,235909520,7400,7400,7400,7400,0
|
|
20240725,195100,235909520,7400,7400,7400,7400,0
|
|
20240725,195000,235909520,7400,7400,7400,7400,0
|
|
20240725,194900,235909520,7400,7400,7400,7400,0
|
|
20240725,194800,235909520,7400,7400,7400,7400,0
|
|
20240725,194700,235909520,7400,7400,7400,7400,0
|
|
20240725,194600,235909520,7400,7400,7400,7400,0
|
|
20240725,194500,235909520,7400,7400,7400,7400,0
|
|
20240725,194400,235909520,7400,7400,7400,7400,0
|
|
20240725,194300,235909520,7400,7400,7400,7400,0
|
|
20240725,194200,235909520,7400,7400,7400,7400,0
|
|
20240725,194100,235909520,7400,7400,7400,7400,0
|
|
20240725,194000,235909520,7400,7400,7400,7400,0
|
|
20240725,193900,235909520,7400,7400,7400,7400,0
|
|
20240725,193800,235909520,7400,7400,7400,7400,0
|
|
20240725,193700,235909520,7400,7400,7400,7400,1162
|
|
20240725,193600,235909520,7400,7400,7400,7400,0
|
|
20240725,193500,235909520,7400,7400,7400,7400,0
|
|
20240725,193400,235909520,7400,7400,7400,7400,0
|
|
20240725,193300,235909520,7400,7400,7400,7400,0
|
|
20240725,193200,235909520,7400,7400,7400,7400,0
|
|
20240725,193100,235909520,7400,7400,7400,7400,0
|
|
20240725,193000,235909520,7400,7400,7400,7400,0
|
|
20240725,192900,235909520,7400,7400,7400,7400,0
|
|
20240725,192800,235909520,7400,7400,7400,7400,0
|
|
20240725,192700,235909520,7400,7400,7400,7400,0
|
|
20240725,192600,235909520,7400,7400,7400,7400,0
|
|
20240725,192500,235909520,7400,7400,7400,7400,0
|
|
20240725,192400,235909520,7400,7400,7400,7400,0
|
|
20240725,192300,235909520,7400,7400,7400,7400,0
|
|
20240725,192200,235909520,7400,7400,7400,7400,0
|
|
20240725,192100,235909520,7400,7400,7400,7400,0
|
|
20240725,192000,235909520,7400,7400,7400,7400,0
|
|
20240725,191900,235909520,7400,7400,7400,7400,0
|
|
20240725,191800,235909520,7400,7400,7400,7400,0
|
|
20240725,191700,235909520,7400,7400,7400,7400,0
|
|
20240725,191600,235909520,7400,7400,7400,7400,0
|
|
20240725,191500,235909520,7400,7400,7400,7400,0
|
|
20240725,191400,235909520,7400,7400,7400,7400,0
|
|
20240725,191300,235909520,7400,7400,7400,7400,0
|
|
20240725,191200,235909520,7400,7400,7400,7400,0
|
|
20240725,191100,235909520,7400,7400,7400,7400,0
|
|
20240725,191000,235909520,7400,7400,7400,7400,0
|
|
20240725,190900,235909520,7400,7400,7400,7400,0
|
|
20240725,190800,235909520,7400,7400,7400,7400,0
|
|
20240725,190700,235909520,7400,7400,7400,7400,1162
|
|
20240725,190600,235909520,7400,7400,7400,7400,0
|
|
20240725,190500,235909520,7400,7400,7400,7400,0
|
|
20240725,190400,235909520,7400,7400,7400,7400,0
|
|
20240725,190300,235909520,7400,7400,7400,7400,0
|
|
20240725,190200,235909520,7400,7400,7400,7400,0
|
|
20240725,190100,235909520,7400,7400,7400,7400,0
|
|
20240725,190000,235909520,7400,7400,7400,7400,0
|
|
20240725,185900,235909520,7400,7400,7400,7400,0
|
|
20240725,185800,235909520,7400,7400,7400,7400,0
|
|
20240725,185700,235909520,7400,7400,7400,7400,0
|
|
20240725,185600,235909520,7400,7400,7400,7400,0
|
|
20240725,185500,235909520,7400,7400,7400,7400,0
|
|
20240725,185400,235909520,7400,7400,7400,7400,0
|
|
20240725,185300,235909520,7400,7400,7400,7400,0
|
|
20240725,185200,235909520,7400,7400,7400,7400,0
|
|
20240725,185100,235909520,7400,7400,7400,7400,0
|
|
20240725,185000,235909520,7400,7400,7400,7400,0
|
|
20240725,184900,235909520,7400,7400,7400,7400,0
|
|
20240725,184800,235909520,7400,7400,7400,7400,0
|
|
20240725,184700,235909520,7400,7400,7400,7400,0
|
|
20240725,184600,235909520,7400,7400,7400,7400,0
|
|
20240725,184500,235909520,7400,7400,7400,7400,0
|
|
20240725,184400,235909520,7400,7400,7400,7400,0
|
|
20240725,184300,235909520,7400,7400,7400,7400,0
|
|
20240725,184200,235909520,7400,7400,7400,7400,0
|
|
20240725,184100,235909520,7400,7400,7400,7400,0
|
|
20240725,184000,235909520,7400,7400,7400,7400,0
|
|
20240725,183900,235909520,7400,7400,7400,7400,0
|
|
20240725,183800,235909520,7400,7400,7400,7400,0
|
|
20240725,183700,235909520,7400,7400,7400,7400,1162
|
|
20240725,183600,235909520,7400,7400,7400,7400,0
|
|
20240725,183500,235909520,7400,7400,7400,7400,0
|
|
20240725,183400,235909520,7400,7400,7400,7400,0
|
|
20240725,183300,235909520,7400,7400,7400,7400,0
|
|
20240725,183200,235909520,7400,7400,7400,7400,0
|
|
20240725,183100,235909520,7400,7400,7400,7400,0
|
|
20240725,183000,235909520,7400,7400,7400,7400,0
|
|
20240725,182900,235909520,7400,7400,7400,7400,0
|
|
20240725,182800,235909520,7400,7400,7400,7400,0
|
|
20240725,182700,235909520,7400,7400,7400,7400,0
|
|
20240725,182600,235909520,7400,7400,7400,7400,0
|
|
20240725,182500,235909520,7400,7400,7400,7400,0
|
|
20240725,182400,235909520,7400,7400,7400,7400,0
|
|
20240725,182300,235909520,7400,7400,7400,7400,0
|
|
20240725,182200,235909520,7400,7400,7400,7400,0
|
|
20240725,182100,235909520,7400,7400,7400,7400,0
|
|
20240725,182000,235909520,7400,7400,7400,7400,0
|
|
20240725,181900,235909520,7400,7400,7400,7400,0
|
|
20240725,181800,235909520,7400,7400,7400,7400,0
|
|
20240725,181700,235909520,7400,7400,7400,7400,0
|
|
20240725,181600,235909520,7400,7400,7400,7400,0
|
|
20240725,181500,235909520,7400,7400,7400,7400,0
|
|
20240725,181400,235909520,7400,7400,7400,7400,0
|
|
20240725,181300,235909520,7400,7400,7400,7400,0
|
|
20240725,181200,235909520,7400,7400,7400,7400,0
|
|
20240725,181100,235909520,7400,7400,7400,7400,0
|
|
20240725,181000,235909520,7400,7400,7400,7400,0
|
|
20240725,180900,235909520,7400,7400,7400,7400,0
|
|
20240725,180800,235909520,7400,7400,7400,7400,0
|
|
20240725,180700,235909520,7400,7400,7400,7400,1162
|
|
20240725,180600,235909520,7400,7400,7400,7400,0
|
|
20240725,180500,235909520,7400,7400,7400,7400,0
|
|
20240725,180400,235909520,7400,7400,7400,7400,0
|
|
20240725,180300,235909520,7400,7400,7400,7400,0
|
|
20240725,180200,235909520,7400,7400,7400,7400,0
|
|
20240725,180100,235909520,7400,7400,7400,7400,0
|
|
20240725,180000,235909520,7400,7400,7400,7400,0
|
|
20240725,175900,235909520,7400,7400,7400,7400,0
|
|
20240725,175800,235909520,7400,7400,7400,7400,0
|
|
20240725,175700,235909520,7400,7400,7400,7400,0
|
|
20240725,175600,235909520,7400,7400,7400,7400,0
|
|
20240725,175500,235909520,7400,7400,7400,7400,0
|
|
20240725,175400,235909520,7400,7400,7400,7400,0
|
|
20240725,175300,235909520,7400,7400,7400,7400,0
|
|
20240725,175200,235909520,7400,7400,7400,7400,0
|
|
20240725,175100,235909520,7400,7400,7400,7400,0
|
|
20240725,175000,235909520,7400,7400,7400,7400,0
|
|
20240725,174900,235909520,7400,7400,7400,7400,0
|
|
20240725,174800,235909520,7400,7400,7400,7400,0
|
|
20240725,174700,235909520,7400,7400,7400,7400,0
|
|
20240725,174600,235909520,7400,7400,7400,7400,0
|
|
20240725,174500,235909520,7400,7400,7400,7400,0
|
|
20240725,174400,235909520,7400,7400,7400,7400,0
|
|
20240725,174300,235909520,7400,7400,7400,7400,0
|
|
20240725,174200,235909520,7400,7400,7400,7400,0
|
|
20240725,174100,235909520,7400,7400,7400,7400,0
|
|
20240725,174000,235909520,7400,7400,7400,7400,0
|
|
20240725,173900,235909520,7400,7400,7400,7400,0
|
|
20240725,173800,235909520,7400,7400,7400,7400,0
|
|
20240725,173700,235909520,7400,7400,7400,7400,1162
|
|
20240725,173600,235909520,7400,7400,7400,7400,0
|
|
20240725,173500,235909520,7400,7400,7400,7400,0
|
|
20240725,173400,235909520,7400,7400,7400,7400,0
|
|
20240725,173300,235909520,7400,7400,7400,7400,0
|
|
20240725,173200,235909520,7400,7400,7400,7400,0
|
|
20240725,173100,235909520,7400,7400,7400,7400,0
|
|
20240725,173000,235909520,7400,7400,7400,7400,0
|
|
20240725,172900,235909520,7400,7400,7400,7400,0
|
|
20240725,172800,235909520,7400,7400,7400,7400,0
|
|
20240725,172700,235909520,7400,7400,7400,7400,0
|
|
20240725,172600,235909520,7400,7400,7400,7400,0
|
|
20240725,172500,235909520,7400,7400,7400,7400,0
|
|
20240725,172400,235909520,7400,7400,7400,7400,0
|
|
20240725,172300,235909520,7400,7400,7400,7400,0
|
|
20240725,172200,235909520,7400,7400,7400,7400,0
|
|
20240725,172100,235909520,7400,7400,7400,7400,0
|
|
20240725,172000,235909520,7400,7400,7400,7400,0
|
|
20240725,171900,235909520,7400,7400,7400,7400,0
|
|
20240725,171800,235909520,7400,7400,7400,7400,0
|
|
20240725,171700,235909520,7400,7400,7400,7400,0
|
|
20240725,171600,235909520,7400,7400,7400,7400,0
|
|
20240725,171500,235909520,7400,7400,7400,7400,0
|
|
20240725,171400,235909520,7400,7400,7400,7400,0
|
|
20240725,171300,235909520,7400,7400,7400,7400,0
|
|
20240725,171200,235909520,7400,7400,7400,7400,0
|
|
20240725,171100,235909520,7400,7400,7400,7400,0
|
|
20240725,171000,235909520,7400,7400,7400,7400,0
|
|
20240725,170900,235909520,7400,7400,7400,7400,0
|
|
20240725,170800,235909520,7400,7400,7400,7400,0
|
|
20240725,170700,235909520,7400,7400,7400,7400,1162
|
|
20240725,170600,235909520,7400,7400,7400,7400,0
|
|
20240725,170500,235909520,7400,7400,7400,7400,0
|
|
20240725,170400,235909520,7400,7400,7400,7400,0
|
|
20240725,170300,235909520,7400,7400,7400,7400,0
|
|
20240725,170200,235909520,7400,7400,7400,7400,0
|
|
20240725,170100,235909520,7400,7400,7400,7400,0
|
|
20240725,170000,235909520,7400,7400,7400,7400,0
|
|
20240725,165900,235909520,7400,7400,7400,7400,0
|
|
20240725,165800,235909520,7400,7400,7400,7400,0
|
|
20240725,165700,235909520,7400,7400,7400,7400,0
|
|
20240725,165600,235909520,7400,7400,7400,7400,0
|
|
20240725,165500,235909520,7400,7400,7400,7400,0
|
|
20240725,165400,235909520,7400,7400,7400,7400,0
|
|
20240725,165300,235909520,7400,7400,7400,7400,0
|
|
20240725,165200,235909520,7400,7400,7400,7400,0
|
|
20240725,165100,235909520,7400,7400,7400,7400,0
|
|
20240725,165000,235909520,7400,7400,7400,7400,0
|
|
20240725,164900,235909520,7400,7400,7400,7400,0
|
|
20240725,164800,235909520,7400,7400,7400,7400,0
|
|
20240725,164700,235909520,7400,7400,7400,7400,0
|
|
20240725,164600,235909520,7400,7400,7400,7400,0
|
|
20240725,164500,235909520,7400,7400,7400,7400,0
|
|
20240725,164400,235909520,7400,7400,7400,7400,0
|
|
20240725,164300,235909520,7400,7400,7400,7400,0
|
|
20240725,164200,235909520,7400,7400,7400,7400,0
|
|
20240725,164100,235909520,7400,7400,7400,7400,0
|
|
20240725,164000,235909520,7400,7400,7400,7400,0
|
|
20240725,163900,235909520,7400,7400,7400,7400,0
|
|
20240725,163800,235909520,7400,7400,7400,7400,0
|
|
20240725,163700,235909520,7400,7400,7400,7400,1162
|
|
20240725,163600,235909520,7400,7400,7400,7400,0
|
|
20240725,163500,235909520,7400,7400,7400,7400,0
|
|
20240725,163400,235909520,7400,7400,7400,7400,0
|
|
20240725,163300,235909520,7400,7400,7400,7400,0
|
|
20240725,163200,235909520,7400,7400,7400,7400,0
|
|
20240725,163100,235909520,7400,7400,7400,7400,0
|
|
20240725,163000,235909520,7400,7400,7400,7400,0
|
|
20240725,162900,235909520,7400,7400,7400,7400,0
|
|
20240725,162800,235909520,7400,7400,7400,7400,0
|
|
20240725,162700,235909520,7400,7400,7400,7400,0
|
|
20240725,162600,235909520,7400,7400,7400,7400,0
|
|
20240725,162500,235909520,7400,7400,7400,7400,0
|
|
20240725,162400,235909520,7400,7400,7400,7400,0
|
|
20240725,162300,235909520,7400,7400,7400,7400,0
|
|
20240725,162200,235909520,7400,7400,7400,7400,0
|
|
20240725,162100,235909520,7400,7400,7400,7400,0
|
|
20240725,162000,235909520,7400,7400,7400,7400,0
|
|
20240725,161900,235909520,7400,7400,7400,7400,0
|
|
20240725,161800,235909520,7400,7400,7400,7400,0
|
|
20240725,161700,235909520,7400,7400,7400,7400,0
|
|
20240725,161600,235909520,7400,7400,7400,7400,0
|
|
20240725,161500,235909520,7400,7400,7400,7400,0
|
|
20240725,161400,235909520,7400,7400,7400,7400,0
|
|
20240725,161300,235909520,7400,7400,7400,7400,0
|
|
20240725,161200,235909520,7400,7400,7400,7400,0
|
|
20240725,161100,235909520,7400,7400,7400,7400,0
|
|
20240725,161000,235909520,7400,7400,7400,7400,0
|
|
20240725,160900,235909520,7400,7400,7400,7400,0
|
|
20240725,160800,235909520,7400,7400,7400,7400,0
|
|
20240725,160700,235909520,7400,7400,7400,7400,1162
|
|
20240725,160600,235909520,7400,7400,7400,7400,0
|
|
20240725,160500,235909520,7400,7400,7400,7400,0
|
|
20240725,160400,235909520,7400,7400,7400,7400,0
|
|
20240725,160300,235909520,7400,7400,7400,7400,0
|
|
20240725,160200,235909520,7400,7400,7400,7400,0
|
|
20240725,160100,235909520,7400,7400,7400,7400,0
|
|
20240725,160000,235909520,7400,7400,7400,7400,0
|
|
20240725,155900,235909520,7400,7400,7400,7400,0
|
|
20240725,155800,235909520,7400,7400,7400,7400,0
|
|
20240725,155700,235909520,7400,7400,7400,7400,0
|
|
20240725,155600,235909520,7400,7400,7400,7400,0
|
|
20240725,155500,235909520,7400,7400,7400,7400,0
|
|
20240725,155400,235909520,7400,7400,7400,7400,0
|
|
20240725,155300,235909520,7400,7400,7400,7400,0
|
|
20240725,155200,235909520,7400,7400,7400,7400,0
|
|
20240725,155100,235909520,7400,7400,7400,7400,0
|
|
20240725,155000,235909520,7400,7400,7400,7400,0
|
|
20240725,154900,235909520,7400,7400,7400,7400,0
|
|
20240725,154800,235909520,7400,7400,7400,7400,0
|
|
20240725,154700,235909520,7400,7400,7400,7400,0
|
|
20240725,154600,235909520,7400,7400,7400,7400,0
|
|
20240725,154500,235909520,7400,7400,7400,7400,0
|
|
20240725,154400,235909520,7400,7400,7400,7400,0
|
|
20240725,154300,235909520,7400,7400,7400,7400,0
|
|
20240725,154200,235909520,7400,7400,7400,7400,0
|
|
20240725,154100,235909520,7400,7400,7400,7400,0
|
|
20240725,154000,235909520,7400,7400,7400,7400,0
|
|
20240725,153900,235909520,7400,7400,7400,7400,0
|
|
20240725,153800,235909520,7400,7400,7400,7400,0
|
|
20240725,153700,235909520,7400,7400,7400,7400,1162
|
|
20240725,153600,235909520,7400,7400,7400,7400,0
|
|
20240725,153500,235909520,7400,7400,7400,7400,0
|
|
20240725,153400,235909520,7400,7400,7400,7400,0
|
|
20240725,153300,235909520,7400,7400,7400,7400,0
|
|
20240725,153200,235909520,7400,7400,7400,7400,0
|
|
20240725,153100,235909520,7400,7400,7400,7400,0
|
|
20240725,153000,235909520,7400,7400,7400,7400,1162
|
|
20240725,152900,227310720,7400,7400,7400,7400,0
|
|
20240725,152800,227310720,7400,7400,7400,7400,0
|
|
20240725,152700,227310720,7400,7400,7400,7400,0
|
|
20240725,152600,227310720,7400,7400,7400,7400,0
|
|
20240725,152500,227310720,7400,7400,7400,7400,0
|
|
20240725,152400,227310720,7400,7400,7400,7400,0
|
|
20240725,152300,227310720,7400,7400,7400,7400,0
|
|
20240725,152200,227310720,7400,7400,7400,7400,0
|
|
20240725,152100,227310720,7400,7400,7400,7400,0
|
|
20240725,152000,227310720,7400,7400,7400,7400,0
|
|
20240725,151900,227310720,7400,7360,7400,7360,599
|
|
20240725,151800,222887560,7360,7360,7360,7360,104
|
|
20240725,151700,222122120,7360,7360,7360,7360,3
|
|
20240725,151600,222100040,7360,7360,7360,7360,0
|
|
20240725,151500,222100040,7360,7360,7360,7360,0
|
|
20240725,151400,222100040,7360,7360,7360,7360,0
|
|
20240725,151300,222100040,7360,7360,7360,7360,10
|
|
20240725,151200,222026440,7350,7350,7350,7350,60
|
|
20240725,151100,221585440,7350,7350,7350,7350,0
|
|
20240725,151000,221585440,7350,7340,7350,7340,404
|
|
20240725,150900,218616090,7330,7320,7330,7320,560
|
|
20240725,150800,214511890,7320,7320,7320,7320,0
|
|
20240725,150700,214511890,7320,7340,7340,7320,15
|
|
20240725,150600,214401990,7340,7340,7340,7340,0
|
|
20240725,150500,214401990,7340,7350,7350,7310,1668
|
|
20240725,150400,202188980,7350,7350,7350,7350,0
|
|
20240725,150300,202188980,7350,7350,7350,7350,0
|
|
20240725,150200,202188980,7350,7350,7350,7350,200
|
|
20240725,150100,200718980,7370,7370,7370,7370,0
|
|
20240725,150000,200718980,7370,7370,7370,7370,11
|
|
20240725,145900,200637910,7360,7360,7360,7360,0
|
|
20240725,145800,200637910,7360,7360,7360,7360,0
|
|
20240725,145700,200637910,7360,7360,7360,7360,0
|
|
20240725,145600,200637910,7360,7360,7360,7360,66
|
|
20240725,145500,200152150,7360,7360,7360,7360,0
|
|
20240725,145400,200152150,7360,7360,7360,7360,0
|
|
20240725,145300,200152150,7360,7360,7360,7360,0
|
|
20240725,145200,200152150,7360,7360,7360,7360,0
|
|
20240725,145100,200152150,7360,7360,7360,7360,7
|
|
20240725,145000,200100630,7370,7370,7370,7370,3
|
|
20240725,144900,200078520,7370,7370,7370,7370,11
|
|
20240725,144800,199997450,7360,7360,7360,7360,0
|
|
20240725,144700,199997450,7360,7360,7360,7360,5
|
|
20240725,144600,199960650,7360,7360,7360,7360,0
|
|
20240725,144500,199960650,7360,7360,7360,7360,110
|
|
20240725,144400,199151050,7360,7360,7360,7360,0
|
|
20240725,144300,199151050,7360,7360,7360,7360,0
|
|
20240725,144200,199151050,7360,7370,7370,7360,800
|
|
20240725,144100,193262610,7370,7370,7370,7370,0
|
|
20240725,144000,193262610,7370,7370,7370,7370,0
|
|
20240725,143900,193262610,7370,7370,7370,7370,0
|
|
20240725,143800,193262610,7370,7370,7370,7370,0
|
|
20240725,143700,193262610,7370,7370,7370,7370,0
|
|
20240725,143600,193262610,7370,7370,7370,7370,0
|
|
20240725,143500,193262610,7370,7370,7370,7370,0
|
|
20240725,143400,193262610,7370,7370,7370,7370,0
|
|
20240725,143300,193262610,7370,7370,7370,7370,0
|
|
20240725,143200,193262610,7370,7370,7370,7370,43
|
|
20240725,143100,192945700,7380,7380,7380,7380,0
|
|
20240725,143000,192945700,7380,7380,7380,7380,0
|
|
20240725,142900,192945700,7380,7380,7380,7380,3
|
|
20240725,142800,192923560,7390,7390,7390,7390,0
|
|
20240725,142700,192923560,7390,7390,7390,7390,0
|
|
20240725,142600,192923560,7390,7390,7390,7390,0
|
|
20240725,142500,192923560,7390,7390,7390,7390,0
|
|
20240725,142400,192923560,7390,7390,7390,7390,0
|
|
20240725,142300,192923560,7390,7390,7390,7390,0
|
|
20240725,142200,192923560,7390,7390,7390,7390,0
|
|
20240725,142100,192923560,7390,7390,7390,7390,0
|
|
20240725,142000,192923560,7390,7390,7390,7390,0
|
|
20240725,141900,192923560,7390,7390,7390,7390,0
|
|
20240725,141800,192923560,7390,7390,7390,7390,0
|
|
20240725,141700,192923560,7390,7390,7390,7390,0
|
|
20240725,141600,192923560,7390,7390,7390,7390,0
|
|
20240725,141500,192923560,7390,7390,7390,7390,4
|
|
20240725,141400,192894000,7380,7380,7380,7380,0
|
|
20240725,141300,192894000,7380,7380,7380,7380,0
|
|
20240725,141200,192894000,7380,7380,7380,7380,4
|
|
20240725,141100,192864480,7370,7370,7370,7370,45
|
|
20240725,141000,192532830,7370,7370,7370,7370,0
|
|
20240725,140900,192532830,7370,7370,7370,7370,0
|
|
20240725,140800,192532830,7370,7370,7370,7370,0
|
|
20240725,140700,192532830,7370,7370,7370,7370,0
|
|
20240725,140600,192532830,7370,7370,7370,7370,0
|
|
20240725,140500,192532830,7370,7370,7370,7370,0
|
|
20240725,140400,192532830,7370,7370,7370,7370,218
|
|
20240725,140300,190926170,7370,7370,7370,7370,0
|
|
20240725,140200,190926170,7370,7370,7370,7370,0
|
|
20240725,140100,190926170,7370,7370,7370,7370,0
|
|
20240725,140000,190926170,7370,7370,7370,7370,0
|
|
20240725,135900,190926170,7370,7370,7370,7370,0
|
|
20240725,135800,190926170,7370,7370,7370,7370,0
|
|
20240725,135700,190926170,7370,7380,7380,7370,77
|
|
20240725,135600,190358580,7390,7390,7390,7390,0
|
|
20240725,135500,190358580,7390,7390,7390,7390,0
|
|
20240725,135400,190358580,7390,7390,7390,7390,0
|
|
20240725,135300,190358580,7390,7390,7390,7390,1
|
|
20240725,135200,190351190,7390,7390,7390,7390,0
|
|
20240725,135100,190351190,7390,7390,7390,7390,0
|
|
20240725,135000,190351190,7390,7390,7390,7390,0
|
|
20240725,134900,190351190,7390,7390,7390,7390,0
|
|
20240725,134800,190351190,7390,7390,7390,7390,0
|
|
20240725,134700,190351190,7390,7390,7390,7390,1
|
|
20240725,134600,190343800,7370,7370,7370,7370,0
|
|
20240725,134500,190343800,7370,7370,7370,7370,0
|
|
20240725,134400,190343800,7370,7370,7370,7370,0
|
|
20240725,134300,190343800,7370,7370,7370,7370,0
|
|
20240725,134200,190343800,7370,7370,7370,7370,0
|
|
20240725,134100,190343800,7370,7370,7370,7370,0
|
|
20240725,134000,190343800,7370,7370,7370,7370,0
|
|
20240725,133900,190343800,7370,7370,7370,7370,0
|
|
20240725,133800,190343800,7370,7370,7370,7370,0
|
|
20240725,133700,190343800,7370,7370,7370,7370,0
|
|
20240725,133600,190343800,7370,7370,7370,7370,0
|
|
20240725,133500,190343800,7370,7380,7380,7370,39
|
|
20240725,133400,190056360,7370,7370,7370,7370,0
|
|
20240725,133300,190056360,7370,7370,7370,7370,0
|
|
20240725,133200,190056360,7370,7370,7370,7370,0
|
|
20240725,133100,190056360,7370,7370,7370,7370,0
|
|
20240725,133000,190056360,7370,7370,7370,7370,0
|
|
20240725,132900,190056360,7370,7370,7370,7370,0
|
|
20240725,132800,190056360,7370,7370,7370,7370,102
|
|
20240725,132700,189304620,7380,7380,7380,7380,0
|
|
20240725,132600,189304620,7380,7380,7380,7380,0
|
|
20240725,132500,189304620,7380,7380,7380,7380,0
|
|
20240725,132400,189304620,7380,7380,7380,7380,0
|
|
20240725,132300,189304620,7380,7380,7380,7380,0
|
|
20240725,132200,189304620,7380,7380,7380,7380,0
|
|
20240725,132100,189304620,7380,7380,7380,7380,0
|
|
20240725,132000,189304620,7380,7380,7380,7380,0
|
|
20240725,131900,189304620,7380,7380,7380,7380,0
|
|
20240725,131800,189304620,7380,7380,7380,7380,0
|
|
20240725,131700,189304620,7380,7380,7380,7380,0
|
|
20240725,131600,189304620,7380,7380,7380,7380,0
|
|
20240725,131500,189304620,7380,7380,7380,7380,0
|
|
20240725,131400,189304620,7380,7380,7380,7380,0
|
|
20240725,131300,189304620,7380,7380,7380,7380,0
|
|
20240725,131200,189304620,7380,7380,7380,7380,21
|
|
20240725,131100,189149640,7380,7380,7380,7380,0
|
|
20240725,131000,189149640,7380,7380,7380,7380,0
|
|
20240725,130900,189149640,7380,7380,7380,7380,384
|
|
20240725,130800,186315720,7390,7390,7390,7390,0
|
|
20240725,130700,186315720,7390,7390,7390,7390,0
|
|
20240725,130600,186315720,7390,7390,7390,7390,0
|
|
20240725,130500,186315720,7390,7390,7390,7390,0
|
|
20240725,130400,186315720,7390,7390,7390,7390,0
|
|
20240725,130300,186315720,7390,7390,7390,7390,0
|
|
20240725,130200,186315720,7390,7390,7390,7390,0
|
|
20240725,130100,186315720,7390,7390,7390,7390,0
|
|
20240725,130000,186315720,7390,7360,7390,7350,396
|
|
20240725,125900,183397510,7350,7350,7350,7350,0
|
|
20240725,125800,183397510,7350,7350,7350,7350,0
|
|
20240725,125700,183397510,7350,7350,7350,7350,0
|
|
20240725,125600,183397510,7350,7350,7350,7350,0
|
|
20240725,125500,183397510,7350,7350,7350,7350,0
|
|
20240725,125400,183397510,7350,7350,7350,7350,0
|
|
20240725,125300,183397510,7350,7350,7350,7350,0
|
|
20240725,125200,183397510,7350,7350,7350,7350,1
|
|
20240725,125100,183390160,7400,7400,7400,7400,0
|
|
20240725,125000,183390160,7400,7400,7400,7400,0
|
|
20240725,124900,183390160,7400,7400,7400,7400,0
|
|
20240725,124800,183390160,7400,7400,7400,7400,0
|
|
20240725,124700,183390160,7400,7400,7400,7400,0
|
|
20240725,124600,183390160,7400,7400,7400,7400,0
|
|
20240725,124500,183390160,7400,7400,7400,7400,0
|
|
20240725,124400,183390160,7400,7400,7400,7400,0
|
|
20240725,124300,183390160,7400,7400,7400,7400,0
|
|
20240725,124200,183390160,7400,7400,7400,7400,0
|
|
20240725,124100,183390160,7400,7400,7400,7400,0
|
|
20240725,124000,183390160,7400,7400,7400,7400,0
|
|
20240725,123900,183390160,7400,7400,7400,7400,0
|
|
20240725,123800,183390160,7400,7400,7400,7400,0
|
|
20240725,123700,183390160,7400,7400,7400,7400,0
|
|
20240725,123600,183390160,7400,7400,7400,7400,0
|
|
20240725,123500,183390160,7400,7390,7400,7390,17
|
|
20240725,123400,183264480,7350,7350,7350,7350,0
|
|
20240725,123300,183264480,7350,7350,7350,7350,0
|
|
20240725,123200,183264480,7350,7350,7350,7350,0
|
|
20240725,123100,183264480,7350,7350,7350,7350,60
|
|
20240725,123000,182823480,7350,7350,7350,7350,0
|
|
20240725,122900,182823480,7350,7360,7360,7350,9
|
|
20240725,122800,182757260,7390,7390,7390,7390,0
|
|
20240725,122700,182757260,7390,7390,7390,7390,0
|
|
20240725,122600,182757260,7390,7390,7390,7390,0
|
|
20240725,122500,182757260,7390,7390,7390,7390,0
|
|
20240725,122400,182757260,7390,7390,7390,7390,0
|
|
20240725,122300,182757260,7390,7390,7390,7390,3
|
|
20240725,122200,182735090,7350,7350,7350,7350,0
|
|
20240725,122100,182735090,7350,7350,7350,7350,0
|
|
20240725,122000,182735090,7350,7350,7350,7350,0
|
|
20240725,121900,182735090,7350,7350,7350,7350,0
|
|
20240725,121800,182735090,7350,7360,7360,7350,300
|
|
20240725,121700,180530070,7400,7400,7400,7400,0
|
|
20240725,121600,180530070,7400,7400,7400,7400,0
|
|
20240725,121500,180530070,7400,7390,7400,7390,11
|
|
20240725,121400,180448730,7350,7350,7350,7350,0
|
|
20240725,121300,180448730,7350,7350,7350,7350,40
|
|
20240725,121200,180154730,7360,7360,7360,7360,100
|
|
20240725,121100,179418730,7350,7350,7350,7350,0
|
|
20240725,121000,179418730,7350,7370,7370,7350,135
|
|
20240725,120900,178425520,7390,7390,7390,7390,0
|
|
20240725,120800,178425520,7390,7390,7390,7390,0
|
|
20240725,120700,178425520,7390,7390,7390,7390,0
|
|
20240725,120600,178425520,7390,7390,7390,7390,0
|
|
20240725,120500,178425520,7390,7390,7390,7390,1
|
|
20240725,120400,178418130,7360,7360,7360,7360,0
|
|
20240725,120300,178418130,7360,7360,7360,7360,0
|
|
20240725,120200,178418130,7360,7360,7360,7360,0
|
|
20240725,120100,178418130,7360,7360,7360,7360,0
|
|
20240725,120000,178418130,7360,7360,7360,7360,0
|
|
20240725,115900,178418130,7360,7360,7360,7360,120
|
|
20240725,115800,177534930,7390,7390,7390,7390,0
|
|
20240725,115700,177534930,7390,7390,7390,7390,0
|
|
20240725,115600,177534930,7390,7390,7390,7390,0
|
|
20240725,115500,177534930,7390,7390,7390,7390,4
|
|
20240725,115400,177505370,7400,7400,7400,7400,0
|
|
20240725,115300,177505370,7400,7400,7400,7400,0
|
|
20240725,115200,177505370,7400,7400,7400,7400,0
|
|
20240725,115100,177505370,7400,7400,7400,7400,0
|
|
20240725,115000,177505370,7400,7400,7400,7400,0
|
|
20240725,114900,177505370,7400,7400,7400,7400,0
|
|
20240725,114800,177505370,7400,7400,7400,7400,0
|
|
20240725,114700,177505370,7400,7400,7400,7400,0
|
|
20240725,114600,177505370,7400,7400,7400,7400,0
|
|
20240725,114500,177505370,7400,7390,7400,7390,10
|
|
20240725,114400,177431420,7400,7370,7400,7370,20
|
|
20240725,114300,177283810,7370,7370,7370,7370,0
|
|
20240725,114200,177283810,7370,7370,7370,7370,0
|
|
20240725,114100,177283810,7370,7370,7370,7370,0
|
|
20240725,114000,177283810,7370,7370,7370,7370,0
|
|
20240725,113900,177283810,7370,7400,7400,7370,6
|
|
20240725,113800,177239560,7400,7400,7400,7400,0
|
|
20240725,113700,177239560,7400,7400,7400,7400,0
|
|
20240725,113600,177239560,7400,7400,7400,7400,0
|
|
20240725,113500,177239560,7400,7400,7400,7400,0
|
|
20240725,113400,177239560,7400,7400,7400,7400,0
|
|
20240725,113300,177239560,7400,7400,7400,7400,0
|
|
20240725,113200,177239560,7400,7400,7400,7400,0
|
|
20240725,113100,177239560,7400,7400,7400,7400,0
|
|
20240725,113000,177239560,7400,7400,7400,7400,0
|
|
20240725,112900,177239560,7400,7400,7400,7400,0
|
|
20240725,112800,177239560,7400,7400,7400,7400,0
|
|
20240725,112700,177239560,7400,7400,7400,7400,0
|
|
20240725,112600,177239560,7400,7400,7400,7400,0
|
|
20240725,112500,177239560,7400,7400,7400,7400,0
|
|
20240725,112400,177239560,7400,7400,7400,7400,18
|
|
20240725,112300,177106360,7400,7400,7400,7400,0
|
|
20240725,112200,177106360,7400,7400,7400,7400,0
|
|
20240725,112100,177106360,7400,7400,7400,7400,0
|
|
20240725,112000,177106360,7400,7400,7400,7400,0
|
|
20240725,111900,177106360,7400,7380,7400,7380,2
|
|
20240725,111800,177091580,7380,7380,7380,7380,40
|
|
20240725,111700,176796380,7380,7380,7380,7380,0
|
|
20240725,111600,176796380,7380,7380,7380,7380,200
|
|
20240725,111500,175320380,7380,7380,7380,7380,0
|
|
20240725,111400,175320380,7380,7380,7380,7380,0
|
|
20240725,111300,175320380,7380,7380,7380,7380,0
|
|
20240725,111200,175320380,7380,7370,7380,7370,31
|
|
20240725,111100,175091900,7350,7350,7350,7350,0
|
|
20240725,111000,175091900,7350,7350,7350,7350,0
|
|
20240725,110900,175091900,7350,7350,7350,7350,0
|
|
20240725,110800,175091900,7350,7350,7350,7350,0
|
|
20240725,110700,175091900,7350,7350,7350,7350,0
|
|
20240725,110600,175091900,7350,7350,7350,7350,39
|
|
20240725,110500,174805250,7350,7350,7350,7350,12
|
|
20240725,110400,174717050,7350,7340,7350,7340,49
|
|
20240725,110300,174356910,7340,7340,7340,7340,0
|
|
20240725,110200,174356910,7340,7340,7340,7340,29
|
|
20240725,110100,174144050,7340,7330,7340,7330,2
|
|
20240725,110000,174129380,7330,7330,7330,7330,0
|
|
20240725,105900,174129380,7330,7330,7330,7330,0
|
|
20240725,105800,174129380,7330,7330,7340,7330,235
|
|
20240725,105700,172405390,7330,7330,7330,7330,0
|
|
20240725,105600,172405390,7330,7330,7330,7330,0
|
|
20240725,105500,172405390,7330,7330,7330,7330,100
|
|
20240725,105400,171672390,7330,7330,7330,7330,1
|
|
20240725,105300,171665060,7310,7320,7320,7310,19
|
|
20240725,105200,171525990,7320,7320,7320,7320,0
|
|
20240725,105100,171525990,7320,7320,7320,7320,30
|
|
20240725,105000,171306390,7320,7320,7320,7320,1
|
|
20240725,104900,171299070,7310,7310,7310,7310,0
|
|
20240725,104800,171299070,7310,7310,7310,7310,55
|
|
20240725,104700,170897020,7310,7310,7310,7310,10
|
|
20240725,104600,170823920,7310,7310,7310,7310,0
|
|
20240725,104500,170823920,7310,7310,7310,7310,0
|
|
20240725,104400,170823920,7310,7310,7310,7310,485
|
|
20240725,104300,167278570,7320,7320,7320,7320,0
|
|
20240725,104200,167278570,7320,7330,7330,7320,7
|
|
20240725,104100,167227270,7320,7320,7320,7320,11
|
|
20240725,104000,167146750,7290,7300,7300,7290,1500
|
|
20240725,103900,156206790,7300,7310,7310,7300,1850
|
|
20240725,103800,142691890,7310,7320,7320,7310,209
|
|
20240725,103700,141164050,7320,7320,7320,7320,0
|
|
20240725,103600,141164050,7320,7320,7320,7320,0
|
|
20240725,103500,141164050,7320,7320,7320,7320,44
|
|
20240725,103400,140841970,7320,7320,7320,7320,0
|
|
20240725,103300,140841970,7320,7320,7320,7320,39
|
|
20240725,103200,140556490,7330,7330,7330,7330,46
|
|
20240725,103100,140219310,7330,7330,7330,7330,90
|
|
20240725,103000,139559610,7320,7320,7320,7320,5
|
|
20240725,102900,139523010,7320,7320,7320,7320,0
|
|
20240725,102800,139523010,7320,7320,7320,7320,360
|
|
20240725,102700,136887810,7310,7310,7310,7310,0
|
|
20240725,102600,136887810,7310,7310,7310,7310,0
|
|
20240725,102500,136887810,7310,7320,7320,7310,609
|
|
20240725,102400,132430130,7330,7330,7330,7330,0
|
|
20240725,102300,132430130,7330,7330,7330,7330,0
|
|
20240725,102200,132430130,7330,7330,7330,7330,0
|
|
20240725,102100,132430130,7330,7330,7330,7330,100
|
|
20240725,102000,131697130,7320,7320,7320,7320,263
|
|
20240725,101900,129771970,7330,7330,7330,7330,0
|
|
20240725,101800,129771970,7330,7330,7330,7330,500
|
|
20240725,101700,126106970,7350,7350,7350,7350,0
|
|
20240725,101600,126106970,7350,7350,7350,7350,0
|
|
20240725,101500,126106970,7350,7350,7350,7350,0
|
|
20240725,101400,126106970,7350,7310,7350,7310,2
|
|
20240725,101300,126092310,7320,7340,7340,7320,1395
|
|
20240725,101200,115875870,7330,7330,7330,7330,0
|
|
20240725,101100,115875870,7330,7360,7360,7330,938
|
|
20240725,101000,108991670,7360,7360,7360,7360,0
|
|
20240725,100900,108991670,7360,7360,7360,7360,0
|
|
20240725,100800,108991670,7360,7360,7360,7360,0
|
|
20240725,100700,108991670,7360,7360,7360,7360,0
|
|
20240725,100600,108991670,7360,7360,7360,7360,37
|
|
20240725,100500,108719350,7360,7360,7360,7360,13
|
|
20240725,100400,108623670,7370,7360,7370,7360,66
|
|
20240725,100300,108137390,7360,7360,7360,7360,4
|
|
20240725,100200,108107950,7360,7360,7360,7360,13
|
|
20240725,100100,108012270,7340,7340,7340,7340,283
|
|
20240725,100000,105935050,7360,7360,7360,7360,0
|
|
20240725,095900,105935050,7360,7360,7360,7360,1
|
|
20240725,095800,105927690,7360,7360,7360,7360,1
|
|
20240725,095700,105920330,7360,7360,7360,7360,6
|
|
20240725,095600,105876170,7360,7360,7360,7360,1
|
|
20240725,095500,105868810,7340,7340,7340,7340,20
|
|
20240725,095400,105722010,7340,7340,7340,7340,0
|
|
20240725,095300,105722010,7340,7340,7340,7340,3
|
|
20240725,095200,105699990,7340,7340,7340,7340,0
|
|
20240725,095100,105699990,7340,7340,7340,7340,0
|
|
20240725,095000,105699990,7340,7340,7340,7340,0
|
|
20240725,094900,105699990,7340,7340,7340,7340,0
|
|
20240725,094800,105699990,7340,7340,7340,7340,0
|
|
20240725,094700,105699990,7340,7340,7340,7340,200
|
|
20240725,094600,104231990,7340,7340,7340,7340,0
|
|
20240725,094500,104231990,7340,7350,7360,7340,30
|
|
20240725,094400,104011520,7360,7360,7360,7360,0
|
|
20240725,094300,104011520,7360,7360,7360,7360,20
|
|
20240725,094200,103864320,7360,7380,7380,7360,95
|
|
20240725,094100,103165100,7380,7380,7380,7380,0
|
|
20240725,094000,103165100,7380,7380,7380,7380,0
|
|
20240725,093900,103165100,7380,7380,7380,7380,10
|
|
20240725,093800,103091300,7380,7380,7380,7380,0
|
|
20240725,093700,103091300,7380,7380,7380,7380,0
|
|
20240725,093600,103091300,7380,7370,7380,7370,900
|
|
20240725,093500,96449900,7340,7340,7340,7340,0
|
|
20240725,093400,96449900,7340,7340,7340,7340,0
|
|
20240725,093300,96449900,7340,7340,7340,7340,0
|
|
20240725,093200,96449900,7340,7340,7340,7340,50
|
|
20240725,093100,96082900,7340,7370,7370,7340,350
|
|
20240725,093000,93512110,7370,7370,7370,7370,46
|
|
20240725,092900,93173090,7350,7350,7350,7350,1
|
|
20240725,092800,93165740,7370,7380,7380,7350,1199
|
|
20240725,092700,84330880,7380,7380,7380,7380,0
|
|
20240725,092600,84330880,7380,7390,7390,7380,544
|
|
20240725,092500,80315340,7380,7380,7380,7380,0
|
|
20240725,092400,80315340,7380,7380,7380,7380,0
|
|
20240725,092300,80315340,7380,7380,7380,7380,640
|
|
20240725,092200,75592140,7380,7380,7380,7380,300
|
|
20240725,092100,73378140,7380,7410,7410,7380,2035
|
|
20240725,092000,58337270,7410,7430,7430,7410,498
|
|
20240725,091900,54639310,7430,7430,7430,7430,0
|
|
20240725,091800,54639310,7430,7420,7430,7420,2
|
|
20240725,091700,54624460,7430,7430,7430,7430,0
|
|
20240725,091600,54624460,7430,7430,7430,7430,51
|
|
20240725,091500,54245530,7430,7430,7430,7430,0
|
|
20240725,091400,54245530,7430,7430,7430,7430,0
|
|
20240725,091300,54245530,7430,7430,7430,7430,0
|
|
20240725,091200,54245530,7430,7440,7440,7410,324
|
|
20240725,091100,51844090,7400,7420,7420,7400,4564
|
|
20240725,091000,18039390,7410,7420,7420,7410,128
|
|
20240725,090900,17090410,7410,7450,7450,7410,468
|
|
20240725,090800,13614120,7510,7510,7510,7510,0
|
|
20240725,090700,13614120,7510,7500,7510,7500,99
|
|
20240725,090600,12871450,7510,7510,7510,7510,0
|
|
20240725,090500,12871450,7510,7510,7510,7510,0
|
|
20240725,090400,12871450,7510,7450,7510,7450,97
|
|
20240725,090300,12145320,7490,7500,7500,7400,1184
|
|
20240725,090200,3358240,7520,7480,7520,7480,48
|
|
20240725,090100,2997680,7420,7420,7420,7420,0
|
|
20240725,090000,2997680,7420,7420,7420,7420,404
|