671 lines
37 KiB
CSV
671 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240725,200800,105120540700,84000,84000,84000,84000,136508
|
|
20240725,200700,105120540700,84000,84000,84000,84000,0
|
|
20240725,200600,105120540700,84000,84000,84000,84000,0
|
|
20240725,200500,105120540700,84000,84000,84000,84000,0
|
|
20240725,200400,105120540700,84000,84000,84000,84000,0
|
|
20240725,200300,105120540700,84000,84000,84000,84000,0
|
|
20240725,200200,105120540700,84000,84000,84000,84000,0
|
|
20240725,200100,105120540700,84000,84000,84000,84000,0
|
|
20240725,200000,105120540700,84000,84000,84000,84000,0
|
|
20240725,195900,105120540700,84000,84000,84000,84000,0
|
|
20240725,195800,105120540700,84000,84000,84000,84000,0
|
|
20240725,195700,105120540700,84000,84000,84000,84000,0
|
|
20240725,195600,105120540700,84000,84000,84000,84000,0
|
|
20240725,195500,105120540700,84000,84000,84000,84000,0
|
|
20240725,195400,105120540700,84000,84000,84000,84000,0
|
|
20240725,195300,105120540700,84000,84000,84000,84000,0
|
|
20240725,195200,105120540700,84000,84000,84000,84000,0
|
|
20240725,195100,105120540700,84000,84000,84000,84000,0
|
|
20240725,195000,105120540700,84000,84000,84000,84000,0
|
|
20240725,194900,105120540700,84000,84000,84000,84000,0
|
|
20240725,194800,105120540700,84000,84000,84000,84000,0
|
|
20240725,194700,105120540700,84000,84000,84000,84000,0
|
|
20240725,194600,105120540700,84000,84000,84000,84000,0
|
|
20240725,194500,105120540700,84000,84000,84000,84000,0
|
|
20240725,194400,105120540700,84000,84000,84000,84000,0
|
|
20240725,194300,105120540700,84000,84000,84000,84000,0
|
|
20240725,194200,105120540700,84000,84000,84000,84000,0
|
|
20240725,194100,105120540700,84000,84000,84000,84000,0
|
|
20240725,194000,105120540700,84000,84000,84000,84000,0
|
|
20240725,193900,105120540700,84000,84000,84000,84000,0
|
|
20240725,193800,105120540700,84000,84000,84000,84000,136508
|
|
20240725,193700,105120540700,84000,84000,84000,84000,0
|
|
20240725,193600,105120540700,84000,84000,84000,84000,0
|
|
20240725,193500,105120540700,84000,84000,84000,84000,0
|
|
20240725,193400,105120540700,84000,84000,84000,84000,0
|
|
20240725,193300,105120540700,84000,84000,84000,84000,0
|
|
20240725,193200,105120540700,84000,84000,84000,84000,0
|
|
20240725,193100,105120540700,84000,84000,84000,84000,0
|
|
20240725,193000,105120540700,84000,84000,84000,84000,0
|
|
20240725,192900,105120540700,84000,84000,84000,84000,0
|
|
20240725,192800,105120540700,84000,84000,84000,84000,0
|
|
20240725,192700,105120540700,84000,84000,84000,84000,0
|
|
20240725,192600,105120540700,84000,84000,84000,84000,0
|
|
20240725,192500,105120540700,84000,84000,84000,84000,0
|
|
20240725,192400,105120540700,84000,84000,84000,84000,0
|
|
20240725,192300,105120540700,84000,84000,84000,84000,0
|
|
20240725,192200,105120540700,84000,84000,84000,84000,0
|
|
20240725,192100,105120540700,84000,84000,84000,84000,0
|
|
20240725,192000,105120540700,84000,84000,84000,84000,0
|
|
20240725,191900,105120540700,84000,84000,84000,84000,0
|
|
20240725,191800,105120540700,84000,84000,84000,84000,0
|
|
20240725,191700,105120540700,84000,84000,84000,84000,0
|
|
20240725,191600,105120540700,84000,84000,84000,84000,0
|
|
20240725,191500,105120540700,84000,84000,84000,84000,0
|
|
20240725,191400,105120540700,84000,84000,84000,84000,0
|
|
20240725,191300,105120540700,84000,84000,84000,84000,0
|
|
20240725,191200,105120540700,84000,84000,84000,84000,0
|
|
20240725,191100,105120540700,84000,84000,84000,84000,0
|
|
20240725,191000,105120540700,84000,84000,84000,84000,0
|
|
20240725,190900,105120540700,84000,84000,84000,84000,0
|
|
20240725,190800,105120540700,84000,84000,84000,84000,136508
|
|
20240725,190700,105120540700,84000,84000,84000,84000,0
|
|
20240725,190600,105120540700,84000,84000,84000,84000,0
|
|
20240725,190500,105120540700,84000,84000,84000,84000,0
|
|
20240725,190400,105120540700,84000,84000,84000,84000,0
|
|
20240725,190300,105120540700,84000,84000,84000,84000,0
|
|
20240725,190200,105120540700,84000,84000,84000,84000,0
|
|
20240725,190100,105120540700,84000,84000,84000,84000,0
|
|
20240725,190000,105120540700,84000,84000,84000,84000,0
|
|
20240725,185900,105120540700,84000,84000,84000,84000,0
|
|
20240725,185800,105120540700,84000,84000,84000,84000,0
|
|
20240725,185700,105120540700,84000,84000,84000,84000,0
|
|
20240725,185600,105120540700,84000,84000,84000,84000,0
|
|
20240725,185500,105120540700,84000,84000,84000,84000,0
|
|
20240725,185400,105120540700,84000,84000,84000,84000,0
|
|
20240725,185300,105120540700,84000,84000,84000,84000,0
|
|
20240725,185200,105120540700,84000,84000,84000,84000,0
|
|
20240725,185100,105120540700,84000,84000,84000,84000,0
|
|
20240725,185000,105120540700,84000,84000,84000,84000,0
|
|
20240725,184900,105120540700,84000,84000,84000,84000,0
|
|
20240725,184800,105120540700,84000,84000,84000,84000,0
|
|
20240725,184700,105120540700,84000,84000,84000,84000,0
|
|
20240725,184600,105120540700,84000,84000,84000,84000,0
|
|
20240725,184500,105120540700,84000,84000,84000,84000,0
|
|
20240725,184400,105120540700,84000,84000,84000,84000,0
|
|
20240725,184300,105120540700,84000,84000,84000,84000,0
|
|
20240725,184200,105120540700,84000,84000,84000,84000,0
|
|
20240725,184100,105120540700,84000,84000,84000,84000,0
|
|
20240725,184000,105120540700,84000,84000,84000,84000,0
|
|
20240725,183900,105120540700,84000,84000,84000,84000,0
|
|
20240725,183800,105120540700,84000,84000,84000,84000,136508
|
|
20240725,183700,105120540700,84000,84000,84000,84000,0
|
|
20240725,183600,105120540700,84000,84000,84000,84000,0
|
|
20240725,183500,105120540700,84000,84000,84000,84000,0
|
|
20240725,183400,105120540700,84000,84000,84000,84000,0
|
|
20240725,183300,105120540700,84000,84000,84000,84000,0
|
|
20240725,183200,105120540700,84000,84000,84000,84000,0
|
|
20240725,183100,105120540700,84000,84000,84000,84000,0
|
|
20240725,183000,105120540700,84000,84000,84000,84000,0
|
|
20240725,182900,105120540700,84000,84000,84000,84000,0
|
|
20240725,182800,105120540700,84000,84000,84000,84000,0
|
|
20240725,182700,105120540700,84000,84000,84000,84000,0
|
|
20240725,182600,105120540700,84000,84000,84000,84000,0
|
|
20240725,182500,105120540700,84000,84000,84000,84000,0
|
|
20240725,182400,105120540700,84000,84000,84000,84000,0
|
|
20240725,182300,105120540700,84000,84000,84000,84000,0
|
|
20240725,182200,105120540700,84000,84000,84000,84000,0
|
|
20240725,182100,105120540700,84000,84000,84000,84000,0
|
|
20240725,182000,105120540700,84000,84000,84000,84000,0
|
|
20240725,181900,105120540700,84000,84000,84000,84000,0
|
|
20240725,181800,105120540700,84000,84000,84000,84000,0
|
|
20240725,181700,105120540700,84000,84000,84000,84000,0
|
|
20240725,181600,105120540700,84000,84000,84000,84000,0
|
|
20240725,181500,105120540700,84000,84000,84000,84000,0
|
|
20240725,181400,105120540700,84000,84000,84000,84000,0
|
|
20240725,181300,105120540700,84000,84000,84000,84000,0
|
|
20240725,181200,105120540700,84000,84000,84000,84000,0
|
|
20240725,181100,105120540700,84000,84000,84000,84000,0
|
|
20240725,181000,105120540700,84000,84000,84000,84000,0
|
|
20240725,180900,105120540700,84000,84000,84000,84000,0
|
|
20240725,180800,105120540700,84000,84000,84000,84000,136508
|
|
20240725,180700,105120540700,84000,84000,84000,84000,0
|
|
20240725,180600,105120540700,84000,84000,84000,84000,0
|
|
20240725,180500,105120540700,84000,84000,84000,84000,0
|
|
20240725,180400,105120540700,84000,84000,84000,84000,0
|
|
20240725,180300,105120540700,84000,84000,84000,84000,0
|
|
20240725,180200,105120540700,84000,84000,84000,84000,0
|
|
20240725,180100,105120540700,84000,84000,84000,84000,0
|
|
20240725,180000,105120540700,84000,84000,84000,84000,0
|
|
20240725,175900,105120540700,84000,84000,84000,84000,0
|
|
20240725,175800,105120540700,84000,84000,84000,84000,0
|
|
20240725,175700,105120540700,84000,84000,84000,84000,0
|
|
20240725,175600,105120540700,84000,84000,84000,84000,0
|
|
20240725,175500,105120540700,84000,84000,84000,84000,0
|
|
20240725,175400,105120540700,84000,84000,84000,84000,0
|
|
20240725,175300,105120540700,84000,84000,84000,84000,0
|
|
20240725,175200,105120540700,84000,84000,84000,84000,0
|
|
20240725,175100,105120540700,84000,84000,84000,84000,0
|
|
20240725,175000,105120540700,84000,84000,84000,84000,0
|
|
20240725,174900,105120540700,84000,84000,84000,84000,0
|
|
20240725,174800,105120540700,84000,84000,84000,84000,0
|
|
20240725,174700,105120540700,84000,84000,84000,84000,0
|
|
20240725,174600,105120540700,84000,84000,84000,84000,0
|
|
20240725,174500,105120540700,84000,84000,84000,84000,0
|
|
20240725,174400,105120540700,84000,84000,84000,84000,0
|
|
20240725,174300,105120540700,84000,84000,84000,84000,0
|
|
20240725,174200,105120540700,84000,84000,84000,84000,0
|
|
20240725,174100,105120540700,84000,84000,84000,84000,0
|
|
20240725,174000,105120540700,84000,84000,84000,84000,0
|
|
20240725,173900,105120540700,84000,84000,84000,84000,0
|
|
20240725,173800,105120540700,84000,84000,84000,84000,136508
|
|
20240725,173700,105120540700,84000,84000,84000,84000,0
|
|
20240725,173600,105120540700,84000,84000,84000,84000,0
|
|
20240725,173500,105120540700,84000,84000,84000,84000,0
|
|
20240725,173400,105120540700,84000,84000,84000,84000,0
|
|
20240725,173300,105120540700,84000,84000,84000,84000,0
|
|
20240725,173200,105120540700,84000,84000,84000,84000,0
|
|
20240725,173100,105120540700,84000,84000,84000,84000,0
|
|
20240725,173000,105120540700,84000,84000,84000,84000,0
|
|
20240725,172900,105120540700,84000,84000,84000,84000,0
|
|
20240725,172800,105120540700,84000,84000,84000,84000,0
|
|
20240725,172700,105120540700,84000,84000,84000,84000,0
|
|
20240725,172600,105120540700,84000,84000,84000,84000,0
|
|
20240725,172500,105120540700,84000,84000,84000,84000,0
|
|
20240725,172400,105120540700,84000,84000,84000,84000,0
|
|
20240725,172300,105120540700,84000,84000,84000,84000,0
|
|
20240725,172200,105120540700,84000,84000,84000,84000,0
|
|
20240725,172100,105120540700,84000,84000,84000,84000,0
|
|
20240725,172000,105120540700,84000,84000,84000,84000,0
|
|
20240725,171900,105120540700,84000,84000,84000,84000,0
|
|
20240725,171800,105120540700,84000,84000,84000,84000,0
|
|
20240725,171700,105120540700,84000,84000,84000,84000,0
|
|
20240725,171600,105120540700,84000,84000,84000,84000,0
|
|
20240725,171500,105120540700,84000,84000,84000,84000,0
|
|
20240725,171400,105120540700,84000,84000,84000,84000,0
|
|
20240725,171300,105120540700,84000,84000,84000,84000,0
|
|
20240725,171200,105120540700,84000,84000,84000,84000,0
|
|
20240725,171100,105120540700,84000,84000,84000,84000,0
|
|
20240725,171000,105120540700,84000,84000,84000,84000,0
|
|
20240725,170900,105120540700,84000,84000,84000,84000,0
|
|
20240725,170800,105120540700,84000,84000,84000,84000,136508
|
|
20240725,170700,105120540700,84000,84000,84000,84000,0
|
|
20240725,170600,105120540700,84000,84000,84000,84000,0
|
|
20240725,170500,105120540700,84000,84000,84000,84000,0
|
|
20240725,170400,105120540700,84000,84000,84000,84000,0
|
|
20240725,170300,105120540700,84000,84000,84000,84000,0
|
|
20240725,170200,105120540700,84000,84000,84000,84000,0
|
|
20240725,170100,105120540700,84000,84000,84000,84000,0
|
|
20240725,170000,105120540700,84000,84000,84000,84000,0
|
|
20240725,165900,105120540700,84000,84000,84000,84000,0
|
|
20240725,165800,105120540700,84000,84000,84000,84000,0
|
|
20240725,165700,105120540700,84000,84000,84000,84000,0
|
|
20240725,165600,105120540700,84000,84000,84000,84000,0
|
|
20240725,165500,105120540700,84000,84000,84000,84000,0
|
|
20240725,165400,105120540700,84000,84000,84000,84000,0
|
|
20240725,165300,105120540700,84000,84000,84000,84000,0
|
|
20240725,165200,105120540700,84000,84000,84000,84000,0
|
|
20240725,165100,105120540700,84000,84000,84000,84000,0
|
|
20240725,165000,105120540700,84000,84000,84000,84000,0
|
|
20240725,164900,105120540700,84000,84000,84000,84000,0
|
|
20240725,164800,105120540700,84000,84000,84000,84000,0
|
|
20240725,164700,105120540700,84000,84000,84000,84000,0
|
|
20240725,164600,105120540700,84000,84000,84000,84000,0
|
|
20240725,164500,105120540700,84000,84000,84000,84000,0
|
|
20240725,164400,105120540700,84000,84000,84000,84000,0
|
|
20240725,164300,105120540700,84000,84000,84000,84000,0
|
|
20240725,164200,105120540700,84000,84000,84000,84000,0
|
|
20240725,164100,105120540700,84000,84000,84000,84000,0
|
|
20240725,164000,105120540700,84000,84000,84000,84000,0
|
|
20240725,163900,105120540700,84000,84000,84000,84000,0
|
|
20240725,163800,105120540700,84000,84000,84000,84000,136508
|
|
20240725,163700,105120540700,84000,84000,84000,84000,0
|
|
20240725,163600,105120540700,84000,84000,84000,84000,0
|
|
20240725,163500,105120540700,84000,84000,84000,84000,0
|
|
20240725,163400,105120540700,84000,84000,84000,84000,0
|
|
20240725,163300,105120540700,84000,84000,84000,84000,0
|
|
20240725,163200,105120540700,84000,84000,84000,84000,0
|
|
20240725,163100,105120540700,84000,84000,84000,84000,0
|
|
20240725,163000,105120540700,84000,84000,84000,84000,0
|
|
20240725,162900,105120540700,84000,84000,84000,84000,0
|
|
20240725,162800,105120540700,84000,84000,84000,84000,0
|
|
20240725,162700,105120540700,84000,84000,84000,84000,0
|
|
20240725,162600,105120540700,84000,84000,84000,84000,0
|
|
20240725,162500,105120540700,84000,84000,84000,84000,0
|
|
20240725,162400,105120540700,84000,84000,84000,84000,0
|
|
20240725,162300,105120540700,84000,84000,84000,84000,0
|
|
20240725,162200,105120540700,84000,84000,84000,84000,0
|
|
20240725,162100,105120540700,84000,84000,84000,84000,0
|
|
20240725,162000,105120540700,84000,84000,84000,84000,0
|
|
20240725,161900,105120540700,84000,84000,84000,84000,0
|
|
20240725,161800,105120540700,84000,84000,84000,84000,0
|
|
20240725,161700,105120540700,84000,84000,84000,84000,0
|
|
20240725,161600,105120540700,84000,84000,84000,84000,0
|
|
20240725,161500,105120540700,84000,84000,84000,84000,0
|
|
20240725,161400,105120540700,84000,84000,84000,84000,0
|
|
20240725,161300,105120540700,84000,84000,84000,84000,0
|
|
20240725,161200,105120540700,84000,84000,84000,84000,0
|
|
20240725,161100,105120540700,84000,84000,84000,84000,0
|
|
20240725,161000,105120540700,84000,84000,84000,84000,0
|
|
20240725,160900,105120540700,84000,84000,84000,84000,0
|
|
20240725,160800,105120540700,84000,84000,84000,84000,136508
|
|
20240725,160700,105120540700,84000,84000,84000,84000,0
|
|
20240725,160600,105120540700,84000,84000,84000,84000,0
|
|
20240725,160500,105120540700,84000,84000,84000,84000,0
|
|
20240725,160400,105120540700,84000,84000,84000,84000,0
|
|
20240725,160300,105120540700,84000,84000,84000,84000,0
|
|
20240725,160200,105120540700,84000,84000,84000,84000,0
|
|
20240725,160100,105120540700,84000,84000,84000,84000,0
|
|
20240725,160000,105120540700,84000,84000,84000,84000,0
|
|
20240725,155900,105120540700,84000,84000,84000,84000,0
|
|
20240725,155800,105120540700,84000,84000,84000,84000,0
|
|
20240725,155700,105120540700,84000,84000,84000,84000,0
|
|
20240725,155600,105120540700,84000,84000,84000,84000,0
|
|
20240725,155500,105120540700,84000,84000,84000,84000,0
|
|
20240725,155400,105120540700,84000,84000,84000,84000,0
|
|
20240725,155300,105120540700,84000,84000,84000,84000,0
|
|
20240725,155200,105120540700,84000,84000,84000,84000,0
|
|
20240725,155100,105120540700,84000,84000,84000,84000,0
|
|
20240725,155000,105120540700,84000,84000,84000,84000,0
|
|
20240725,154900,105120540700,84000,84000,84000,84000,0
|
|
20240725,154800,105120540700,84000,84000,84000,84000,0
|
|
20240725,154700,105120540700,84000,84000,84000,84000,0
|
|
20240725,154600,105120540700,84000,84000,84000,84000,0
|
|
20240725,154500,105120540700,84000,84000,84000,84000,0
|
|
20240725,154400,105120540700,84000,84000,84000,84000,0
|
|
20240725,154300,105120540700,84000,84000,84000,84000,0
|
|
20240725,154200,105120540700,84000,84000,84000,84000,0
|
|
20240725,154100,105120540700,84000,84000,84000,84000,0
|
|
20240725,154000,105120540700,84000,84000,84000,84000,0
|
|
20240725,153900,105120540700,84000,84000,84000,84000,0
|
|
20240725,153800,105120540700,84000,84000,84000,84000,136508
|
|
20240725,153700,105120540700,84000,84000,84000,84000,0
|
|
20240725,153600,105120540700,84000,84000,84000,84000,0
|
|
20240725,153500,105120540700,84000,84000,84000,84000,0
|
|
20240725,153400,105120540700,84000,84000,84000,84000,0
|
|
20240725,153300,105120540700,84000,84000,84000,84000,0
|
|
20240725,153200,105120540700,84000,84000,84000,84000,0
|
|
20240725,153100,105120540700,84000,84000,84000,84000,0
|
|
20240725,153000,105120540700,84000,84000,84000,84000,136508
|
|
20240725,152900,93653868700,84200,84200,84200,84200,0
|
|
20240725,152800,93653868700,84200,84200,84200,84200,0
|
|
20240725,152700,93653868700,84200,84200,84200,84200,0
|
|
20240725,152600,93653868700,84200,84200,84200,84200,0
|
|
20240725,152500,93653868700,84200,84200,84200,84200,0
|
|
20240725,152400,93653868700,84200,84200,84200,84200,0
|
|
20240725,152300,93653868700,84200,84200,84200,84200,0
|
|
20240725,152200,93653868700,84200,84200,84200,84200,0
|
|
20240725,152100,93653868700,84200,84200,84200,84200,0
|
|
20240725,152000,93653868700,84200,84200,84200,84200,0
|
|
20240725,151900,93653868700,84200,84100,84200,84100,1892
|
|
20240725,151800,93494608900,84200,84100,84200,84000,3098
|
|
20240725,151700,93234063100,84100,84100,84100,84000,1100
|
|
20240725,151600,93141594800,84000,83900,84000,83900,4974
|
|
20240725,151500,92723790000,83900,84100,84100,83900,10413
|
|
20240725,151400,91849049500,84100,84100,84100,84000,1719
|
|
20240725,151300,91704537200,84000,84100,84100,84000,2544
|
|
20240725,151200,91490686000,84100,84100,84100,84000,1179
|
|
20240725,151100,91391543000,84000,83900,84100,83900,3977
|
|
20240725,151000,91057439400,84000,84100,84100,83900,5919
|
|
20240725,150900,90560282600,84000,84000,84100,84000,1322
|
|
20240725,150800,90449143400,84100,84000,84100,83900,4285
|
|
20240725,150700,90089201800,84000,84000,84100,84000,3204
|
|
20240725,150600,89819992800,84100,84100,84200,84100,4596
|
|
20240725,150500,89433421500,84100,84100,84200,84100,3172
|
|
20240725,150400,89166594000,84000,84100,84100,84000,3290
|
|
20240725,150300,88889929300,84000,84100,84100,84000,1106
|
|
20240725,150200,88796984300,84100,84100,84100,84000,1499
|
|
20240725,150100,88670941000,84100,84000,84100,84000,2217
|
|
20240725,150000,88484694800,84100,84100,84100,84000,2725
|
|
20240725,145900,88255595600,84100,83900,84100,83900,5687
|
|
20240725,145800,87777884000,84000,84000,84000,83900,2466
|
|
20240725,145700,87570906400,83900,83900,84000,83900,1051
|
|
20240725,145600,87482679900,83900,84100,84100,83900,3681
|
|
20240725,145500,87173497900,84000,84000,84100,84000,1652
|
|
20240725,145400,87034689000,84000,84100,84100,84000,2193
|
|
20240725,145300,86850438600,84000,84000,84100,84000,1247
|
|
20240725,145200,86745651600,84100,84100,84100,84000,1426
|
|
20240725,145100,86625799900,84100,84000,84100,84000,1926
|
|
20240725,145000,86463970700,84000,84200,84200,84000,4148
|
|
20240725,144900,86115296400,84200,84100,84200,84100,884
|
|
20240725,144800,86040908600,84200,84200,84200,84100,732
|
|
20240725,144700,85979310400,84200,84100,84300,84100,5020
|
|
20240725,144600,85556711400,84200,84200,84200,84100,822
|
|
20240725,144500,85487539500,84100,84100,84200,84000,2755
|
|
20240725,144400,85255799800,84100,84200,84200,84100,1036
|
|
20240725,144300,85168631400,84100,84200,84200,84100,1718
|
|
20240725,144200,85024096700,84100,84200,84200,84100,2136
|
|
20240725,144100,84844304700,84200,84200,84200,84100,1204
|
|
20240725,144000,84742979600,84100,84200,84200,84100,931
|
|
20240725,143900,84664633100,84100,84100,84200,84000,3618
|
|
20240725,143800,84360352000,84100,84100,84100,84000,1320
|
|
20240725,143700,84249395900,84000,84000,84100,84000,883
|
|
20240725,143600,84175179800,84100,84100,84100,84000,2361
|
|
20240725,143500,83976709100,84000,84200,84200,84000,2498
|
|
20240725,143400,83766634700,84100,84200,84200,84100,1833
|
|
20240725,143300,83612426200,84100,84100,84200,84100,710
|
|
20240725,143200,83552665400,84200,84100,84200,84000,2089
|
|
20240725,143100,83377007100,84000,84100,84200,84000,2243
|
|
20240725,143000,83188312800,84200,83900,84200,83900,2180
|
|
20240725,142900,83005128800,83900,84000,84100,83900,4259
|
|
20240725,142800,82647374500,84000,84200,84200,84000,3008
|
|
20240725,142700,82394362400,84100,84100,84200,84000,3822
|
|
20240725,142600,82072911500,84200,84100,84200,84100,998
|
|
20240725,142500,81988931500,84100,84200,84300,84100,2953
|
|
20240725,142400,81740380600,84200,84100,84300,84100,2123
|
|
20240725,142300,81561648300,84100,84100,84200,84100,2153
|
|
20240725,142200,81380405000,84100,84300,84300,84100,4393
|
|
20240725,142100,81010565800,84200,84300,84300,84200,706
|
|
20240725,142000,80951089700,84200,84200,84300,84200,1274
|
|
20240725,141900,80843789900,84200,84300,84300,84200,1007
|
|
20240725,141800,80758938300,84300,84200,84300,84200,1520
|
|
20240725,141700,80630853900,84300,84200,84300,84200,876
|
|
20240725,141600,80557073900,84300,84300,84400,84200,3956
|
|
20240725,141500,80223586900,84400,84400,84400,84300,1193
|
|
20240725,141400,80122937600,84400,84200,84400,84200,3135
|
|
20240725,141300,79858646600,84200,84200,84300,84200,1249
|
|
20240725,141200,79753457300,84200,84200,84300,84200,1388
|
|
20240725,141100,79636543200,84200,84300,84300,84200,1303
|
|
20240725,141000,79526809900,84300,84200,84300,84200,462
|
|
20240725,140900,79487893400,84300,84200,84300,84100,5860
|
|
20240725,140800,78994545200,84200,84100,84200,84100,744
|
|
20240725,140700,78931939700,84100,84200,84200,84100,1273
|
|
20240725,140600,78824785100,84200,84100,84200,84100,832
|
|
20240725,140500,78754773100,84200,84200,84200,84100,1108
|
|
20240725,140400,78661510500,84100,84100,84200,84100,1229
|
|
20240725,140300,78558099100,84100,84200,84200,84100,635
|
|
20240725,140200,78504659100,84100,84100,84200,84100,716
|
|
20240725,140100,78444421600,84100,84300,84300,84100,1429
|
|
20240725,140000,78324110400,84300,84300,84300,84200,1824
|
|
20240725,135900,78170505000,84300,84300,84300,84200,884
|
|
20240725,135800,78096035200,84300,84200,84300,84200,705
|
|
20240725,135700,78036663700,84300,84300,84300,84200,1102
|
|
20240725,135600,77943815600,84200,84000,84200,84000,7529
|
|
20240725,135500,77310468600,84100,84000,84100,84000,1230
|
|
20240725,135400,77207101800,84000,84100,84100,84000,1607
|
|
20240725,135300,77072002700,84000,84100,84200,84000,4958
|
|
20240725,135200,76655023700,84200,84200,84200,84100,3283
|
|
20240725,135100,76378907400,84200,84200,84200,84100,578
|
|
20240725,135000,76330285000,84200,84100,84200,84100,904
|
|
20240725,134900,76254206300,84200,84200,84200,84100,617
|
|
20240725,134800,76202290100,84200,84200,84200,84100,3452
|
|
20240725,134700,75911668500,84200,84200,84200,84100,1651
|
|
20240725,134600,75772705700,84100,84200,84200,84100,1895
|
|
20240725,134500,75613304400,84200,84100,84200,84100,577
|
|
20240725,134400,75564761500,84200,84100,84200,84100,1768
|
|
20240725,134300,75416050100,84200,84200,84200,84100,1491
|
|
20240725,134200,75290629300,84200,84200,84300,84100,1823
|
|
20240725,134100,75137135900,84200,84300,84300,84200,1559
|
|
20240725,134000,75005862100,84300,84300,84300,84200,1521
|
|
20240725,133900,74877767900,84300,84400,84400,84200,1904
|
|
20240725,133800,74717279600,84400,84200,84400,84200,1898
|
|
20240725,133700,74557146200,84300,84400,84400,84300,2621
|
|
20240725,133600,74336160700,84400,84400,84400,84300,790
|
|
20240725,133500,74269544300,84400,84300,84400,84300,644
|
|
20240725,133400,74215242000,84400,84300,84400,84200,3673
|
|
20240725,133300,73905609600,84300,84300,84300,84200,1238
|
|
20240725,133200,73801351000,84300,84400,84400,84200,1358
|
|
20240725,133100,73686870000,84400,84300,84400,84300,552
|
|
20240725,133000,73640324000,84400,84300,84400,84300,1084
|
|
20240725,132900,73548933900,84300,84300,84400,84300,1199
|
|
20240725,132800,73447783700,84300,84400,84400,84300,214
|
|
20240725,132700,73429736200,84300,84200,84400,84200,3058
|
|
20240725,132600,73172028300,84200,84400,84400,84200,716
|
|
20240725,132500,73111662000,84300,84300,84400,84300,1585
|
|
20240725,132400,72978039500,84400,84300,84400,84300,1356
|
|
20240725,132300,72863716400,84300,84400,84500,84300,1205
|
|
20240725,132200,72762007900,84500,84600,84600,84400,1234
|
|
20240725,132100,72657761000,84500,84500,84600,84400,1662
|
|
20240725,132000,72517271300,84500,84600,84600,84500,1788
|
|
20240725,131900,72366112400,84600,84600,84600,84500,408
|
|
20240725,131800,72331626400,84600,84800,84800,84500,2390
|
|
20240725,131700,72129440300,84600,84800,84800,84600,1624
|
|
20240725,131600,71991882700,84800,84800,84800,84700,468
|
|
20240725,131500,71952234300,84800,84900,84900,84700,1741
|
|
20240725,131400,71804608100,84900,84900,84900,84800,1307
|
|
20240725,131300,71693767100,84800,84800,84900,84800,559
|
|
20240725,131200,71646326700,84800,84900,84900,84700,838
|
|
20240725,131100,71575253900,84900,84800,84900,84800,2027
|
|
20240725,131000,71403264500,84900,84800,84900,84800,1327
|
|
20240725,130900,71290721100,84800,84900,84900,84800,518
|
|
20240725,130800,71246788100,84800,84600,84800,84600,2417
|
|
20240725,130700,71041981700,84600,84700,84700,84600,5734
|
|
20240725,130600,70556434800,84700,84800,84800,84700,569
|
|
20240725,130500,70508229800,84700,84800,84800,84700,996
|
|
20240725,130400,70423824300,84800,84800,84800,84700,1116
|
|
20240725,130300,70329229600,84800,84700,84800,84700,368
|
|
20240725,130200,70298039200,84700,84800,84800,84700,1748
|
|
20240725,130100,70149863900,84800,84900,84900,84700,1084
|
|
20240725,130000,70057940400,84800,84900,84900,84800,434
|
|
20240725,125900,70021129400,84800,84900,84900,84800,872
|
|
20240725,125800,69947165200,84900,84900,85000,84800,1084
|
|
20240725,125700,69855145200,84900,84900,84900,84800,1872
|
|
20240725,125600,69696224500,84900,85000,85000,84900,1802
|
|
20240725,125500,69543189200,84900,85000,85100,84900,479
|
|
20240725,125400,69502481700,85000,84900,85200,84900,15467
|
|
20240725,125300,68188104600,84900,84800,84900,84800,5107
|
|
20240725,125200,67754870100,84800,84900,85000,84800,1297
|
|
20240725,125100,67644761300,84900,85000,85000,84800,757
|
|
20240725,125000,67580484000,84900,84900,85000,84900,4347
|
|
20240725,124900,67211392400,85000,85000,85000,84900,403
|
|
20240725,124800,67177165500,85000,84900,85000,84800,2434
|
|
20240725,124700,66970514500,84800,85000,85000,84800,4313
|
|
20240725,124600,66604319600,84900,84900,85000,84900,1523
|
|
20240725,124500,66474980000,84900,84700,84900,84700,2674
|
|
20240725,124400,66248213200,84700,84700,84800,84600,8386
|
|
20240725,124300,65537824100,84700,84600,84900,84600,10811
|
|
20240725,124200,64621128700,84700,84600,84700,84600,574
|
|
20240725,124100,64572550900,84600,84500,84800,84500,5581
|
|
20240725,124000,64100027800,84600,84400,84600,84400,196
|
|
20240725,123900,64083459500,84500,84400,84500,84400,4661
|
|
20240725,123800,63689874800,84400,84400,84500,84400,381
|
|
20240725,123700,63657688900,84400,84400,84600,84400,384
|
|
20240725,123600,63625258100,84500,84400,84600,84400,727
|
|
20240725,123500,63563834900,84400,84400,84700,84400,5013
|
|
20240725,123400,63140038500,84500,84400,84500,84300,4284
|
|
20240725,123300,62778450900,84500,84500,84600,84400,3503
|
|
20240725,123200,62482416200,84600,84400,84600,84300,5857
|
|
20240725,123100,61987837700,84400,84300,84400,84300,1208
|
|
20240725,123000,61885889300,84400,84400,84400,84300,772
|
|
20240725,122900,61820768700,84400,84400,84400,84300,141
|
|
20240725,122800,61808873400,84400,84300,84400,84300,499
|
|
20240725,122700,61766768300,84400,84300,84400,84200,637
|
|
20240725,122600,61713071400,84200,84300,84400,84200,1339
|
|
20240725,122500,61600154600,84400,84300,84400,84300,2715
|
|
20240725,122400,61371271900,84300,84400,84400,84300,336
|
|
20240725,122300,61342940900,84300,84400,84400,84300,353
|
|
20240725,122200,61313179300,84400,84400,84400,84300,561
|
|
20240725,122100,61265853300,84400,84200,84400,84200,7208
|
|
20240725,122000,60658106900,84300,84200,84300,84200,92
|
|
20240725,121900,60650354000,84200,84200,84300,84200,533
|
|
20240725,121800,60605469500,84200,84300,84300,84100,2026
|
|
20240725,121700,60434869900,84200,84200,84300,84100,832
|
|
20240725,121600,60364826300,84100,84100,84200,84100,618
|
|
20240725,121500,60312794600,84200,84200,84200,84100,297
|
|
20240725,121400,60287795000,84200,84200,84200,84100,723
|
|
20240725,121300,60226938600,84200,84200,84200,84100,422
|
|
20240725,121200,60191422000,84200,84200,84300,84100,832
|
|
20240725,121100,60121368400,84200,84200,84300,84200,1758
|
|
20240725,121000,59973330500,84200,84400,84400,84200,2097
|
|
20240725,120900,59796563000,84300,84200,84300,84100,6403
|
|
20240725,120800,59257185300,84100,84000,84200,84000,2451
|
|
20240725,120700,59050988200,84100,84000,84100,84000,594
|
|
20240725,120600,59001041100,84000,84100,84100,84000,4070
|
|
20240725,120500,58658786600,84100,84200,84200,84100,263
|
|
20240725,120400,58636651600,84200,84200,84200,84100,320
|
|
20240725,120300,58609720700,84200,84200,84200,84100,261
|
|
20240725,120200,58587758400,84200,84000,84200,83900,4197
|
|
20240725,120100,58235145900,84000,84000,84000,83900,293
|
|
20240725,120000,58210547200,84000,83900,84000,83900,503
|
|
20240725,115900,58168327000,83900,84000,84000,83900,1020
|
|
20240725,115800,58082663300,84000,83900,84000,83900,289
|
|
20240725,115700,58058407000,83900,83900,84000,83800,2517
|
|
20240725,115600,57847205600,83800,83800,83900,83800,528
|
|
20240725,115500,57802916700,83800,83900,83900,83800,621
|
|
20240725,115400,57750846300,83800,83900,83900,83800,281
|
|
20240725,115300,57727289300,83800,83800,83900,83800,226
|
|
20240725,115200,57708340100,83900,83800,84000,83800,365
|
|
20240725,115100,57677722300,83900,84000,84000,83800,1289
|
|
20240725,115000,57569559100,84000,83900,84200,83900,5121
|
|
20240725,114900,57139208700,83800,83800,84100,83700,5647
|
|
20240725,114800,56665555200,83800,83800,83800,83700,590
|
|
20240725,114700,56616130900,83700,83600,83800,83500,14011
|
|
20240725,114600,55444281400,83600,83600,83600,83500,827
|
|
20240725,114500,55375187700,83600,83500,83600,83500,913
|
|
20240725,114400,55298913800,83600,83600,83600,83500,1050
|
|
20240725,114300,55211169100,83600,83500,83600,83500,1737
|
|
20240725,114200,55066045000,83600,83500,83600,83500,1397
|
|
20240725,114100,54949364700,83500,83600,83600,83500,1484
|
|
20240725,114000,54825361400,83500,83500,83600,83500,1410
|
|
20240725,113900,54707621400,83600,83500,83600,83500,991
|
|
20240725,113800,54624844800,83500,83600,83600,83500,1051
|
|
20240725,113700,54537076000,83600,83600,83700,83500,5579
|
|
20240725,113600,54070724100,83600,83700,83700,83600,492
|
|
20240725,113500,54029581100,83600,83700,83700,83600,512
|
|
20240725,113400,53986748700,83700,83600,83700,83600,999
|
|
20240725,113300,53903195000,83700,83700,83700,83600,358
|
|
20240725,113200,53873253900,83700,83600,83700,83600,1074
|
|
20240725,113100,53783379200,83700,83700,83700,83600,174
|
|
20240725,113000,53768820500,83700,83700,83700,83600,336
|
|
20240725,112900,53740718600,83600,83500,83700,83500,4581
|
|
20240725,112800,53357814400,83600,83600,83600,83500,1574
|
|
20240725,112700,53226316000,83600,83600,83600,83500,478
|
|
20240725,112600,53186383800,83600,83600,83600,83500,641
|
|
20240725,112500,53132840300,83600,83700,83700,83500,2043
|
|
20240725,112400,52962054300,83700,83800,83800,83700,2471
|
|
20240725,112300,52755204700,83800,83600,83800,83500,6684
|
|
20240725,112200,52196454900,83600,83600,83600,83500,8805
|
|
20240725,112100,51460470400,83600,83800,83800,83600,6788
|
|
20240725,112000,50892225300,83800,83800,83900,83800,897
|
|
20240725,111900,50817043200,83800,83800,83900,83800,1205
|
|
20240725,111800,50716056900,83900,83800,83900,83800,805
|
|
20240725,111700,50648540800,83800,83800,83900,83800,609
|
|
20240725,111600,50597502100,83800,83900,83900,83800,904
|
|
20240725,111500,50521737000,83800,83800,83900,83800,175
|
|
20240725,111400,50507062400,83900,83800,83900,83800,1254
|
|
20240725,111300,50401907700,83800,83800,83900,83800,851
|
|
20240725,111200,50330586400,83800,83900,83900,83800,207
|
|
20240725,111100,50313236200,83900,83800,83900,83800,168
|
|
20240725,111000,50299141700,83800,83900,84000,83800,1546
|
|
20240725,110900,50169483500,84000,83900,84000,83900,836
|
|
20240725,110800,50099340100,83900,83900,84000,83800,419
|
|
20240725,110700,50064187100,83900,83800,83900,83800,2674
|
|
20240725,110600,49839970800,83800,83900,83900,83800,272
|
|
20240725,110500,49817158700,83800,83900,84000,83800,1459
|
|
20240725,110400,49694702900,83900,83800,84000,83800,1393
|
|
20240725,110300,49577769400,83900,84000,84000,83800,16843
|
|
20240725,110200,48164346200,84000,84100,84100,84000,336
|
|
20240725,110100,48136107400,84000,84000,84100,84000,622
|
|
20240725,110000,48083826100,84000,84000,84200,84000,1075
|
|
20240725,105900,47993434500,84100,84200,84300,84100,3811
|
|
20240725,105800,47672689400,84200,84200,84300,84200,124
|
|
20240725,105700,47662245100,84200,84200,84300,84200,1577
|
|
20240725,105600,47529446200,84200,84200,84300,84200,1537
|
|
20240725,105500,47399956900,84300,84200,84300,84200,1896
|
|
20240725,105400,47240308600,84200,84300,84300,84200,245
|
|
20240725,105300,47219669700,84200,84300,84300,84200,429
|
|
20240725,105200,47183521400,84200,84000,84300,84000,5227
|
|
20240725,105100,46743692900,84000,84200,84200,84000,1790
|
|
20240725,105000,46593165100,84200,84100,84200,84100,365
|
|
20240725,104900,46562447800,84200,84000,84200,84000,837
|
|
20240725,104800,46492056600,84100,84000,84100,84000,1788
|
|
20240725,104700,46341697400,84100,84100,84100,84000,1246
|
|
20240725,104600,46236919100,84100,84000,84100,84000,2396
|
|
20240725,104500,46035462600,84000,84100,84100,84000,695
|
|
20240725,104400,45977058600,84100,84000,84100,84000,619
|
|
20240725,104300,45925008900,84000,84200,84300,84000,2184
|
|
20240725,104200,45741227500,84200,84100,84300,84000,6570
|
|
20240725,104100,45188358700,84000,84000,84100,84000,429
|
|
20240725,104000,45152306400,84000,84100,84100,84000,613
|
|
20240725,103900,45100763400,84100,84100,84200,84100,775
|
|
20240725,103800,45035573600,84100,84000,84200,84000,2411
|
|
20240725,103700,44832809000,84000,84100,84200,84000,1400
|
|
20240725,103600,44715069400,84200,84100,84200,84100,5247
|
|
20240725,103500,44273290600,84200,84000,84200,83900,5770
|
|
20240725,103400,43788436000,84000,83900,84000,83900,231
|
|
20240725,103300,43769039900,83900,84100,84100,83900,1530
|
|
20240725,103200,43640554100,84100,84000,84100,84000,386
|
|
20240725,103100,43608108000,84000,83900,84000,83800,3628
|
|
20240725,103000,43303691000,84000,84100,84100,83900,1648
|
|
20240725,102900,43165248900,84000,84000,84100,84000,1244
|
|
20240725,102800,43060648900,84000,83900,84100,83900,2267
|
|
20240725,102700,42870211700,83900,83900,84000,83800,2361
|
|
20240725,102600,42672106800,83900,83700,83900,83700,2457
|
|
20240725,102500,42466104900,83700,83800,83900,83700,1417
|
|
20240725,102400,42347327400,83800,83900,84000,83700,2425
|
|
20240725,102300,42143995300,83900,83900,84000,83900,295
|
|
20240725,102200,42119224500,83900,84100,84200,83700,16738
|
|
20240725,102100,40715135500,84200,84100,84200,84000,3897
|
|
20240725,102000,40387239000,84100,83700,84100,83700,4545
|
|
20240725,101900,40006127400,83800,83800,83800,83700,1327
|
|
20240725,101800,39895045900,83700,83600,83800,83600,7950
|
|
20240725,101700,39229652600,83600,83700,83700,83600,3205
|
|
20240725,101600,38961672900,83700,83600,83700,83600,1281
|
|
20240725,101500,38854493200,83700,83600,83700,83600,1898
|
|
20240725,101400,38695747500,83700,83700,83700,83600,1477
|
|
20240725,101300,38572226200,83700,83600,83700,83600,414
|
|
20240725,101200,38537589300,83700,83600,83800,83600,6798
|
|
20240725,101100,37968694000,83600,83700,83700,83600,4532
|
|
20240725,101000,37589641400,83800,83700,83800,83600,3730
|
|
20240725,100900,37277424400,83700,83800,83900,83700,1766
|
|
20240725,100800,37129530300,83800,83800,83900,83800,5478
|
|
20240725,100700,36670468100,83900,84000,84000,83800,6741
|
|
20240725,100600,36104889900,83900,84000,84100,83900,6072
|
|
20240725,100500,35595036000,84000,84000,84100,84000,2609
|
|
20240725,100400,35375870200,84100,84000,84100,84000,1802
|
|
20240725,100300,35224498200,84000,84200,84200,84000,2704
|
|
20240725,100200,34997131700,84200,84200,84300,84200,3202
|
|
20240725,100100,34727507400,84300,84200,84300,84200,453
|
|
20240725,100000,34689356000,84300,84300,84300,84200,143
|
|
20240725,095900,34677308900,84200,84200,84300,84200,1705
|
|
20240725,095800,34533734100,84300,84300,84300,84200,927
|
|
20240725,095700,34455620900,84300,84400,84500,84300,666
|
|
20240725,095600,34399461600,84300,84600,84600,84300,3385
|
|
20240725,095500,34113494900,84600,84600,84700,84500,4946
|
|
20240725,095400,33694999800,84700,84600,84700,84500,4397
|
|
20240725,095300,33323014100,84600,84400,84600,84300,8219
|
|
20240725,095200,32628989000,84400,84300,84400,84200,1721
|
|
20240725,095100,32483873100,84300,84100,84400,84100,7117
|
|
20240725,095000,31884261400,84100,84100,84200,84100,2528
|
|
20240725,094900,31671656400,84100,84100,84200,84100,1236
|
|
20240725,094800,31567702300,84200,84200,84300,84100,1463
|
|
20240725,094700,31444519000,84200,84200,84300,84200,1191
|
|
20240725,094600,31344179800,84200,84300,84300,84200,587
|
|
20240725,094500,31294752000,84200,84100,84300,84000,5598
|
|
20240725,094400,30823822000,84100,84200,84200,84100,986
|
|
20240725,094300,30740889800,84100,84100,84200,84100,619
|
|
20240725,094200,30688825700,84100,84300,84300,84100,1458
|
|
20240725,094100,30566075900,84200,84200,84400,84100,12995
|
|
20240725,094000,29471855300,84300,84300,84400,84200,3213
|
|
20240725,093900,29201233900,84300,84300,84400,84300,1369
|
|
20240725,093800,29085817200,84300,84400,84500,84300,2958
|
|
20240725,093700,28836234900,84500,84600,84700,84400,5245
|
|
20240725,093600,28392678200,84700,84800,84900,84600,4120
|
|
20240725,093500,28043560500,84900,84900,85000,84800,1003
|
|
20240725,093400,27958432900,84900,85000,85100,84800,4558
|
|
20240725,093300,27571268800,85100,85000,85200,85000,1859
|
|
20240725,093200,27413210100,85100,85000,85200,84900,14300
|
|
20240725,093100,26197311900,85000,85300,85400,85000,6822
|
|
20240725,093000,25615683900,85300,85400,85400,85200,6411
|
|
20240725,092900,25068631100,85400,85300,85400,85300,3659
|
|
20240725,092800,24756272200,85300,85500,85500,85100,8943
|
|
20240725,092700,23993213700,85500,85200,85500,85200,11186
|
|
20240725,092600,23039461900,85200,85000,85200,84900,6204
|
|
20240725,092500,22512054500,85000,85100,85200,85000,5106
|
|
20240725,092400,22077661100,85100,85000,85200,85000,7898
|
|
20240725,092300,21405591000,85100,85100,85200,84900,7918
|
|
20240725,092200,20732385500,85100,84900,85200,84900,8416
|
|
20240725,092100,20016590700,84900,84700,84900,84700,8437
|
|
20240725,092000,19300868100,84800,84700,84800,84700,2440
|
|
20240725,091900,19094181900,84800,84600,84800,84500,8504
|
|
20240725,091800,18374539300,84500,84600,84600,84500,1254
|
|
20240725,091700,18268548800,84600,84500,84600,84500,598
|
|
20240725,091600,18218008100,84600,84500,84600,84500,1778
|
|
20240725,091500,18067664200,84600,84200,84600,84000,7183
|
|
20240725,091400,17461943000,84100,84200,84200,84100,6059
|
|
20240725,091300,16952198200,84200,84200,84400,84100,7073
|
|
20240725,091200,16356379000,84200,83900,84200,83900,12416
|
|
20240725,091100,15312613800,83900,84000,84100,83900,7902
|
|
20240725,091000,14649194900,84100,84000,84200,83900,5656
|
|
20240725,090900,14173774900,84000,84300,84400,83900,22796
|
|
20240725,090800,12256982200,84300,84200,84400,84200,3766
|
|
20240725,090700,11939496800,84200,84500,84500,84100,13893
|
|
20240725,090600,10768999900,84400,84500,84600,84400,3736
|
|
20240725,090500,10453328000,84500,84400,84500,84400,5477
|
|
20240725,090400,9990696800,84400,84900,85000,84400,20632
|
|
20240725,090300,8244071600,84900,84900,84900,84600,6451
|
|
20240725,090200,7696963500,84900,84800,85000,84600,15003
|
|
20240725,090100,6424060400,84800,84300,84800,84100,9608
|
|
20240725,090000,5613016700,84100,84300,84400,83700,66497
|