672 lines
32 KiB
CSV
672 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240725,200900,201455560,7700,7700,7700,7700,1075
|
|
20240725,200800,201455560,7700,7700,7700,7700,0
|
|
20240725,200700,201455560,7700,7700,7700,7700,0
|
|
20240725,200600,201455560,7700,7700,7700,7700,0
|
|
20240725,200500,201455560,7700,7700,7700,7700,0
|
|
20240725,200400,201455560,7700,7700,7700,7700,0
|
|
20240725,200300,201455560,7700,7700,7700,7700,0
|
|
20240725,200200,201455560,7700,7700,7700,7700,0
|
|
20240725,200100,201455560,7700,7700,7700,7700,0
|
|
20240725,200000,201455560,7700,7700,7700,7700,0
|
|
20240725,195900,201455560,7700,7700,7700,7700,0
|
|
20240725,195800,201455560,7700,7700,7700,7700,0
|
|
20240725,195700,201455560,7700,7700,7700,7700,0
|
|
20240725,195600,201455560,7700,7700,7700,7700,0
|
|
20240725,195500,201455560,7700,7700,7700,7700,0
|
|
20240725,195400,201455560,7700,7700,7700,7700,0
|
|
20240725,195300,201455560,7700,7700,7700,7700,0
|
|
20240725,195200,201455560,7700,7700,7700,7700,0
|
|
20240725,195100,201455560,7700,7700,7700,7700,0
|
|
20240725,195000,201455560,7700,7700,7700,7700,0
|
|
20240725,194900,201455560,7700,7700,7700,7700,0
|
|
20240725,194800,201455560,7700,7700,7700,7700,0
|
|
20240725,194700,201455560,7700,7700,7700,7700,0
|
|
20240725,194600,201455560,7700,7700,7700,7700,0
|
|
20240725,194500,201455560,7700,7700,7700,7700,0
|
|
20240725,194400,201455560,7700,7700,7700,7700,0
|
|
20240725,194300,201455560,7700,7700,7700,7700,0
|
|
20240725,194200,201455560,7700,7700,7700,7700,0
|
|
20240725,194100,201455560,7700,7700,7700,7700,0
|
|
20240725,194000,201455560,7700,7700,7700,7700,0
|
|
20240725,193900,201455560,7700,7700,7700,7700,1075
|
|
20240725,193800,201455560,7700,7700,7700,7700,0
|
|
20240725,193700,201455560,7700,7700,7700,7700,0
|
|
20240725,193600,201455560,7700,7700,7700,7700,0
|
|
20240725,193500,201455560,7700,7700,7700,7700,0
|
|
20240725,193400,201455560,7700,7700,7700,7700,0
|
|
20240725,193300,201455560,7700,7700,7700,7700,0
|
|
20240725,193200,201455560,7700,7700,7700,7700,0
|
|
20240725,193100,201455560,7700,7700,7700,7700,0
|
|
20240725,193000,201455560,7700,7700,7700,7700,0
|
|
20240725,192900,201455560,7700,7700,7700,7700,0
|
|
20240725,192800,201455560,7700,7700,7700,7700,0
|
|
20240725,192700,201455560,7700,7700,7700,7700,0
|
|
20240725,192600,201455560,7700,7700,7700,7700,0
|
|
20240725,192500,201455560,7700,7700,7700,7700,0
|
|
20240725,192400,201455560,7700,7700,7700,7700,0
|
|
20240725,192300,201455560,7700,7700,7700,7700,0
|
|
20240725,192200,201455560,7700,7700,7700,7700,0
|
|
20240725,192100,201455560,7700,7700,7700,7700,0
|
|
20240725,192000,201455560,7700,7700,7700,7700,0
|
|
20240725,191900,201455560,7700,7700,7700,7700,0
|
|
20240725,191800,201455560,7700,7700,7700,7700,0
|
|
20240725,191700,201455560,7700,7700,7700,7700,0
|
|
20240725,191600,201455560,7700,7700,7700,7700,0
|
|
20240725,191500,201455560,7700,7700,7700,7700,0
|
|
20240725,191400,201455560,7700,7700,7700,7700,0
|
|
20240725,191300,201455560,7700,7700,7700,7700,0
|
|
20240725,191200,201455560,7700,7700,7700,7700,0
|
|
20240725,191100,201455560,7700,7700,7700,7700,0
|
|
20240725,191000,201455560,7700,7700,7700,7700,0
|
|
20240725,190900,201455560,7700,7700,7700,7700,1075
|
|
20240725,190800,201455560,7700,7700,7700,7700,0
|
|
20240725,190700,201455560,7700,7700,7700,7700,0
|
|
20240725,190600,201455560,7700,7700,7700,7700,0
|
|
20240725,190500,201455560,7700,7700,7700,7700,0
|
|
20240725,190400,201455560,7700,7700,7700,7700,0
|
|
20240725,190300,201455560,7700,7700,7700,7700,0
|
|
20240725,190200,201455560,7700,7700,7700,7700,0
|
|
20240725,190100,201455560,7700,7700,7700,7700,0
|
|
20240725,190000,201455560,7700,7700,7700,7700,0
|
|
20240725,185900,201455560,7700,7700,7700,7700,0
|
|
20240725,185800,201455560,7700,7700,7700,7700,0
|
|
20240725,185700,201455560,7700,7700,7700,7700,0
|
|
20240725,185600,201455560,7700,7700,7700,7700,0
|
|
20240725,185500,201455560,7700,7700,7700,7700,0
|
|
20240725,185400,201455560,7700,7700,7700,7700,0
|
|
20240725,185300,201455560,7700,7700,7700,7700,0
|
|
20240725,185200,201455560,7700,7700,7700,7700,0
|
|
20240725,185100,201455560,7700,7700,7700,7700,0
|
|
20240725,185000,201455560,7700,7700,7700,7700,0
|
|
20240725,184900,201455560,7700,7700,7700,7700,0
|
|
20240725,184800,201455560,7700,7700,7700,7700,0
|
|
20240725,184700,201455560,7700,7700,7700,7700,0
|
|
20240725,184600,201455560,7700,7700,7700,7700,0
|
|
20240725,184500,201455560,7700,7700,7700,7700,0
|
|
20240725,184400,201455560,7700,7700,7700,7700,0
|
|
20240725,184300,201455560,7700,7700,7700,7700,0
|
|
20240725,184200,201455560,7700,7700,7700,7700,0
|
|
20240725,184100,201455560,7700,7700,7700,7700,0
|
|
20240725,184000,201455560,7700,7700,7700,7700,0
|
|
20240725,183900,201455560,7700,7700,7700,7700,1075
|
|
20240725,183800,201455560,7700,7700,7700,7700,0
|
|
20240725,183700,201455560,7700,7700,7700,7700,0
|
|
20240725,183600,201455560,7700,7700,7700,7700,0
|
|
20240725,183500,201455560,7700,7700,7700,7700,0
|
|
20240725,183400,201455560,7700,7700,7700,7700,0
|
|
20240725,183300,201455560,7700,7700,7700,7700,0
|
|
20240725,183200,201455560,7700,7700,7700,7700,0
|
|
20240725,183100,201455560,7700,7700,7700,7700,0
|
|
20240725,183000,201455560,7700,7700,7700,7700,0
|
|
20240725,182900,201455560,7700,7700,7700,7700,0
|
|
20240725,182800,201455560,7700,7700,7700,7700,0
|
|
20240725,182700,201455560,7700,7700,7700,7700,0
|
|
20240725,182600,201455560,7700,7700,7700,7700,0
|
|
20240725,182500,201455560,7700,7700,7700,7700,0
|
|
20240725,182400,201455560,7700,7700,7700,7700,0
|
|
20240725,182300,201455560,7700,7700,7700,7700,0
|
|
20240725,182200,201455560,7700,7700,7700,7700,0
|
|
20240725,182100,201455560,7700,7700,7700,7700,0
|
|
20240725,182000,201455560,7700,7700,7700,7700,0
|
|
20240725,181900,201455560,7700,7700,7700,7700,0
|
|
20240725,181800,201455560,7700,7700,7700,7700,0
|
|
20240725,181700,201455560,7700,7700,7700,7700,0
|
|
20240725,181600,201455560,7700,7700,7700,7700,0
|
|
20240725,181500,201455560,7700,7700,7700,7700,0
|
|
20240725,181400,201455560,7700,7700,7700,7700,0
|
|
20240725,181300,201455560,7700,7700,7700,7700,0
|
|
20240725,181200,201455560,7700,7700,7700,7700,0
|
|
20240725,181100,201455560,7700,7700,7700,7700,0
|
|
20240725,181000,201455560,7700,7700,7700,7700,0
|
|
20240725,180900,201455560,7700,7700,7700,7700,1075
|
|
20240725,180800,201455560,7700,7700,7700,7700,0
|
|
20240725,180700,201455560,7700,7700,7700,7700,0
|
|
20240725,180600,201455560,7700,7700,7700,7700,0
|
|
20240725,180500,201455560,7700,7700,7700,7700,0
|
|
20240725,180400,201455560,7700,7700,7700,7700,0
|
|
20240725,180300,201455560,7700,7700,7700,7700,0
|
|
20240725,180200,201455560,7700,7700,7700,7700,0
|
|
20240725,180100,201455560,7700,7700,7700,7700,0
|
|
20240725,180000,201455560,7700,7700,7700,7700,0
|
|
20240725,175900,201455560,7700,7700,7700,7700,0
|
|
20240725,175800,201455560,7700,7700,7700,7700,0
|
|
20240725,175700,201455560,7700,7700,7700,7700,0
|
|
20240725,175600,201455560,7700,7700,7700,7700,0
|
|
20240725,175500,201455560,7700,7700,7700,7700,0
|
|
20240725,175400,201455560,7700,7700,7700,7700,0
|
|
20240725,175300,201455560,7700,7700,7700,7700,0
|
|
20240725,175200,201455560,7700,7700,7700,7700,0
|
|
20240725,175100,201455560,7700,7700,7700,7700,0
|
|
20240725,175000,201455560,7700,7700,7700,7700,0
|
|
20240725,174900,201455560,7700,7700,7700,7700,0
|
|
20240725,174800,201455560,7700,7700,7700,7700,0
|
|
20240725,174700,201455560,7700,7700,7700,7700,0
|
|
20240725,174600,201455560,7700,7700,7700,7700,0
|
|
20240725,174500,201455560,7700,7700,7700,7700,0
|
|
20240725,174400,201455560,7700,7700,7700,7700,0
|
|
20240725,174300,201455560,7700,7700,7700,7700,0
|
|
20240725,174200,201455560,7700,7700,7700,7700,0
|
|
20240725,174100,201455560,7700,7700,7700,7700,0
|
|
20240725,174000,201455560,7700,7700,7700,7700,0
|
|
20240725,173900,201455560,7700,7700,7700,7700,1075
|
|
20240725,173800,201455560,7700,7700,7700,7700,0
|
|
20240725,173700,201455560,7700,7700,7700,7700,0
|
|
20240725,173600,201455560,7700,7700,7700,7700,0
|
|
20240725,173500,201455560,7700,7700,7700,7700,0
|
|
20240725,173400,201455560,7700,7700,7700,7700,0
|
|
20240725,173300,201455560,7700,7700,7700,7700,0
|
|
20240725,173200,201455560,7700,7700,7700,7700,0
|
|
20240725,173100,201455560,7700,7700,7700,7700,0
|
|
20240725,173000,201455560,7700,7700,7700,7700,0
|
|
20240725,172900,201455560,7700,7700,7700,7700,0
|
|
20240725,172800,201455560,7700,7700,7700,7700,0
|
|
20240725,172700,201455560,7700,7700,7700,7700,0
|
|
20240725,172600,201455560,7700,7700,7700,7700,0
|
|
20240725,172500,201455560,7700,7700,7700,7700,0
|
|
20240725,172400,201455560,7700,7700,7700,7700,0
|
|
20240725,172300,201455560,7700,7700,7700,7700,0
|
|
20240725,172200,201455560,7700,7700,7700,7700,0
|
|
20240725,172100,201455560,7700,7700,7700,7700,0
|
|
20240725,172000,201455560,7700,7700,7700,7700,0
|
|
20240725,171900,201455560,7700,7700,7700,7700,0
|
|
20240725,171800,201455560,7700,7700,7700,7700,0
|
|
20240725,171700,201455560,7700,7700,7700,7700,0
|
|
20240725,171600,201455560,7700,7700,7700,7700,0
|
|
20240725,171500,201455560,7700,7700,7700,7700,0
|
|
20240725,171400,201455560,7700,7700,7700,7700,0
|
|
20240725,171300,201455560,7700,7700,7700,7700,0
|
|
20240725,171200,201455560,7700,7700,7700,7700,0
|
|
20240725,171100,201455560,7700,7700,7700,7700,0
|
|
20240725,171000,201455560,7700,7700,7700,7700,0
|
|
20240725,170900,201455560,7700,7700,7700,7700,1075
|
|
20240725,170800,201455560,7700,7700,7700,7700,0
|
|
20240725,170700,201455560,7700,7700,7700,7700,0
|
|
20240725,170600,201455560,7700,7700,7700,7700,0
|
|
20240725,170500,201455560,7700,7700,7700,7700,0
|
|
20240725,170400,201455560,7700,7700,7700,7700,0
|
|
20240725,170300,201455560,7700,7700,7700,7700,0
|
|
20240725,170200,201455560,7700,7700,7700,7700,0
|
|
20240725,170100,201455560,7700,7700,7700,7700,0
|
|
20240725,170000,201455560,7700,7700,7700,7700,0
|
|
20240725,165900,201455560,7700,7700,7700,7700,0
|
|
20240725,165800,201455560,7700,7700,7700,7700,0
|
|
20240725,165700,201455560,7700,7700,7700,7700,0
|
|
20240725,165600,201455560,7700,7700,7700,7700,0
|
|
20240725,165500,201455560,7700,7700,7700,7700,0
|
|
20240725,165400,201455560,7700,7700,7700,7700,0
|
|
20240725,165300,201455560,7700,7700,7700,7700,0
|
|
20240725,165200,201455560,7700,7700,7700,7700,0
|
|
20240725,165100,201455560,7700,7700,7700,7700,0
|
|
20240725,165000,201455560,7700,7700,7700,7700,0
|
|
20240725,164900,201455560,7700,7700,7700,7700,0
|
|
20240725,164800,201455560,7700,7700,7700,7700,0
|
|
20240725,164700,201455560,7700,7700,7700,7700,0
|
|
20240725,164600,201455560,7700,7700,7700,7700,0
|
|
20240725,164500,201455560,7700,7700,7700,7700,0
|
|
20240725,164400,201455560,7700,7700,7700,7700,0
|
|
20240725,164300,201455560,7700,7700,7700,7700,0
|
|
20240725,164200,201455560,7700,7700,7700,7700,0
|
|
20240725,164100,201455560,7700,7700,7700,7700,0
|
|
20240725,164000,201455560,7700,7700,7700,7700,0
|
|
20240725,163900,201455560,7700,7700,7700,7700,1075
|
|
20240725,163800,201455560,7700,7700,7700,7700,0
|
|
20240725,163700,201455560,7700,7700,7700,7700,0
|
|
20240725,163600,201455560,7700,7700,7700,7700,0
|
|
20240725,163500,201455560,7700,7700,7700,7700,0
|
|
20240725,163400,201455560,7700,7700,7700,7700,0
|
|
20240725,163300,201455560,7700,7700,7700,7700,0
|
|
20240725,163200,201455560,7700,7700,7700,7700,0
|
|
20240725,163100,201455560,7700,7700,7700,7700,0
|
|
20240725,163000,201455560,7700,7700,7700,7700,0
|
|
20240725,162900,201455560,7700,7700,7700,7700,0
|
|
20240725,162800,201455560,7700,7700,7700,7700,0
|
|
20240725,162700,201455560,7700,7700,7700,7700,0
|
|
20240725,162600,201455560,7700,7700,7700,7700,0
|
|
20240725,162500,201455560,7700,7700,7700,7700,0
|
|
20240725,162400,201455560,7700,7700,7700,7700,0
|
|
20240725,162300,201455560,7700,7700,7700,7700,0
|
|
20240725,162200,201455560,7700,7700,7700,7700,0
|
|
20240725,162100,201455560,7700,7700,7700,7700,0
|
|
20240725,162000,201455560,7700,7700,7700,7700,0
|
|
20240725,161900,201455560,7700,7700,7700,7700,0
|
|
20240725,161800,201455560,7700,7700,7700,7700,0
|
|
20240725,161700,201455560,7700,7700,7700,7700,0
|
|
20240725,161600,201455560,7700,7700,7700,7700,0
|
|
20240725,161500,201455560,7700,7700,7700,7700,0
|
|
20240725,161400,201455560,7700,7700,7700,7700,0
|
|
20240725,161300,201455560,7700,7700,7700,7700,0
|
|
20240725,161200,201455560,7700,7700,7700,7700,0
|
|
20240725,161100,201455560,7700,7700,7700,7700,0
|
|
20240725,161000,201455560,7700,7700,7700,7700,0
|
|
20240725,160900,201455560,7700,7700,7700,7700,1075
|
|
20240725,160800,201455560,7700,7700,7700,7700,0
|
|
20240725,160700,201455560,7700,7700,7700,7700,0
|
|
20240725,160600,201455560,7700,7700,7700,7700,0
|
|
20240725,160500,201455560,7700,7700,7700,7700,0
|
|
20240725,160400,201455560,7700,7700,7700,7700,0
|
|
20240725,160300,201455560,7700,7700,7700,7700,0
|
|
20240725,160200,201455560,7700,7700,7700,7700,0
|
|
20240725,160100,201455560,7700,7700,7700,7700,0
|
|
20240725,160000,201455560,7700,7700,7700,7700,0
|
|
20240725,155900,201455560,7700,7700,7700,7700,0
|
|
20240725,155800,201455560,7700,7700,7700,7700,0
|
|
20240725,155700,201455560,7700,7700,7700,7700,0
|
|
20240725,155600,201455560,7700,7700,7700,7700,0
|
|
20240725,155500,201455560,7700,7700,7700,7700,0
|
|
20240725,155400,201455560,7700,7700,7700,7700,0
|
|
20240725,155300,201455560,7700,7700,7700,7700,0
|
|
20240725,155200,201455560,7700,7700,7700,7700,0
|
|
20240725,155100,201455560,7700,7700,7700,7700,0
|
|
20240725,155000,201455560,7700,7700,7700,7700,0
|
|
20240725,154900,201455560,7700,7700,7700,7700,0
|
|
20240725,154800,201455560,7700,7700,7700,7700,0
|
|
20240725,154700,201455560,7700,7700,7700,7700,0
|
|
20240725,154600,201455560,7700,7700,7700,7700,0
|
|
20240725,154500,201455560,7700,7700,7700,7700,0
|
|
20240725,154400,201455560,7700,7700,7700,7700,0
|
|
20240725,154300,201455560,7700,7700,7700,7700,0
|
|
20240725,154200,201455560,7700,7700,7700,7700,0
|
|
20240725,154100,201455560,7700,7700,7700,7700,0
|
|
20240725,154000,201455560,7700,7700,7700,7700,0
|
|
20240725,153900,201455560,7700,7700,7700,7700,1075
|
|
20240725,153800,201455560,7700,7700,7700,7700,0
|
|
20240725,153700,201455560,7700,7700,7700,7700,0
|
|
20240725,153600,201455560,7700,7700,7700,7700,0
|
|
20240725,153500,201455560,7700,7700,7700,7700,0
|
|
20240725,153400,201455560,7700,7700,7700,7700,0
|
|
20240725,153300,201455560,7700,7700,7700,7700,0
|
|
20240725,153200,201455560,7700,7700,7700,7700,0
|
|
20240725,153100,201455560,7700,7700,7700,7700,0
|
|
20240725,153000,201455560,7700,7700,7700,7700,1075
|
|
20240725,152900,193178060,7700,7700,7700,7700,0
|
|
20240725,152800,193178060,7700,7700,7700,7700,0
|
|
20240725,152700,193178060,7700,7700,7700,7700,0
|
|
20240725,152600,193178060,7700,7700,7700,7700,0
|
|
20240725,152500,193178060,7700,7700,7700,7700,0
|
|
20240725,152400,193178060,7700,7700,7700,7700,0
|
|
20240725,152300,193178060,7700,7700,7700,7700,0
|
|
20240725,152200,193178060,7700,7700,7700,7700,0
|
|
20240725,152100,193178060,7700,7700,7700,7700,0
|
|
20240725,152000,193178060,7700,7700,7700,7700,0
|
|
20240725,151900,193178060,7700,7640,7700,7640,65
|
|
20240725,151800,192681400,7700,7640,7700,7640,27
|
|
20240725,151700,192475060,7700,7640,7700,7640,262
|
|
20240725,151600,190473260,7700,7700,7700,7700,9
|
|
20240725,151500,190403960,7700,7700,7700,7700,2
|
|
20240725,151400,190388560,7640,7700,7700,7640,17
|
|
20240725,151300,190258430,7700,7700,7700,7700,29
|
|
20240725,151200,190035130,7700,7650,7700,7650,59
|
|
20240725,151100,189583680,7650,7700,7700,7650,70
|
|
20240725,151000,189047680,7700,7650,7700,7650,4
|
|
20240725,150900,189017030,7700,7680,7700,7670,36
|
|
20240725,150800,188740870,7760,7760,7760,7760,0
|
|
20240725,150700,188740870,7760,7760,7760,7760,0
|
|
20240725,150600,188740870,7760,7760,7760,7760,0
|
|
20240725,150500,188740870,7760,7760,7760,7760,0
|
|
20240725,150400,188740870,7760,7750,7760,7750,11
|
|
20240725,150300,188655600,7750,7750,7750,7750,1
|
|
20240725,150200,188647850,7760,7680,7760,7680,195
|
|
20240725,150100,187147090,7680,7680,7680,7680,0
|
|
20240725,150000,187147090,7680,7670,7680,7670,5
|
|
20240725,145900,187108700,7680,7680,7680,7680,0
|
|
20240725,145800,187108700,7680,7680,7680,7680,0
|
|
20240725,145700,187108700,7680,7680,7680,7680,0
|
|
20240725,145600,187108700,7680,7680,7680,7680,0
|
|
20240725,145500,187108700,7680,7680,7680,7680,0
|
|
20240725,145400,187108700,7680,7680,7680,7680,0
|
|
20240725,145300,187108700,7680,7680,7680,7680,1
|
|
20240725,145200,187101020,7650,7680,7690,7650,68
|
|
20240725,145100,186580560,7670,7660,7670,7660,211
|
|
20240725,145000,184962940,7660,7660,7660,7660,0
|
|
20240725,144900,184962940,7660,7660,7660,7660,0
|
|
20240725,144800,184962940,7660,7640,7660,7640,25
|
|
20240725,144700,184771920,7660,7660,7660,7660,0
|
|
20240725,144600,184771920,7660,7660,7660,7660,2
|
|
20240725,144500,184756600,7640,7640,7640,7640,165
|
|
20240725,144400,183496000,7660,7660,7660,7660,0
|
|
20240725,144300,183496000,7660,7660,7660,7660,0
|
|
20240725,144200,183496000,7660,7660,7660,7660,0
|
|
20240725,144100,183496000,7660,7660,7660,7660,0
|
|
20240725,144000,183496000,7660,7660,7660,7660,42
|
|
20240725,143900,183174280,7650,7650,7650,7650,0
|
|
20240725,143800,183174280,7650,7650,7650,7650,50
|
|
20240725,143700,182791780,7640,7640,7640,7640,0
|
|
20240725,143600,182791780,7640,7650,7650,7640,323
|
|
20240725,143500,180322250,7650,7650,7650,7650,0
|
|
20240725,143400,180322250,7650,7650,7650,7650,100
|
|
20240725,143300,179557250,7650,7650,7650,7650,0
|
|
20240725,143200,179557250,7650,7650,7650,7650,0
|
|
20240725,143100,179557250,7650,7650,7650,7650,0
|
|
20240725,143000,179557250,7650,7650,7650,7650,100
|
|
20240725,142900,178792250,7660,7660,7660,7660,0
|
|
20240725,142800,178792250,7660,7660,7660,7660,0
|
|
20240725,142700,178792250,7660,7660,7660,7660,0
|
|
20240725,142600,178792250,7660,7660,7660,7660,0
|
|
20240725,142500,178792250,7660,7660,7660,7660,0
|
|
20240725,142400,178792250,7660,7660,7660,7660,0
|
|
20240725,142300,178792250,7660,7660,7660,7660,0
|
|
20240725,142200,178792250,7660,7660,7660,7660,0
|
|
20240725,142100,178792250,7660,7660,7660,7660,0
|
|
20240725,142000,178792250,7660,7650,7660,7650,32
|
|
20240725,141900,178547180,7630,7630,7630,7630,0
|
|
20240725,141800,178547180,7630,7630,7630,7630,0
|
|
20240725,141700,178547180,7630,7630,7630,7630,20
|
|
20240725,141600,178394580,7650,7650,7650,7650,55
|
|
20240725,141500,177973830,7660,7660,7660,7660,50
|
|
20240725,141400,177590830,7660,7660,7660,7660,18
|
|
20240725,141300,177452950,7650,7650,7650,7650,35
|
|
20240725,141200,177185200,7650,7650,7650,7650,20
|
|
20240725,141100,177032200,7650,7650,7650,7650,0
|
|
20240725,141000,177032200,7650,7650,7650,7650,0
|
|
20240725,140900,177032200,7650,7650,7650,7650,0
|
|
20240725,140800,177032200,7650,7650,7650,7650,0
|
|
20240725,140700,177032200,7650,7650,7650,7650,10
|
|
20240725,140600,176955700,7650,7650,7650,7650,50
|
|
20240725,140500,176573200,7660,7660,7660,7660,0
|
|
20240725,140400,176573200,7660,7660,7660,7660,0
|
|
20240725,140300,176573200,7660,7660,7660,7660,0
|
|
20240725,140200,176573200,7660,7660,7660,7660,0
|
|
20240725,140100,176573200,7660,7660,7660,7660,0
|
|
20240725,140000,176573200,7660,7660,7660,7660,0
|
|
20240725,135900,176573200,7660,7660,7660,7660,0
|
|
20240725,135800,176573200,7660,7650,7660,7650,30
|
|
20240725,135700,176343690,7650,7650,7650,7650,2
|
|
20240725,135600,176328390,7590,7590,7590,7590,0
|
|
20240725,135500,176328390,7590,7590,7590,7590,0
|
|
20240725,135400,176328390,7590,7590,7590,7590,0
|
|
20240725,135300,176328390,7590,7610,7610,7590,2318
|
|
20240725,135200,158713360,7650,7650,7650,7650,0
|
|
20240725,135100,158713360,7650,7650,7650,7650,0
|
|
20240725,135000,158713360,7650,7650,7650,7650,3
|
|
20240725,134900,158690410,7620,7620,7620,7620,0
|
|
20240725,134800,158690410,7620,7620,7620,7620,0
|
|
20240725,134700,158690410,7620,7620,7620,7620,535
|
|
20240725,134600,154613710,7650,7650,7650,7650,0
|
|
20240725,134500,154613710,7650,7650,7650,7650,0
|
|
20240725,134400,154613710,7650,7650,7650,7650,0
|
|
20240725,134300,154613710,7650,7650,7650,7650,0
|
|
20240725,134200,154613710,7650,7650,7650,7650,0
|
|
20240725,134100,154613710,7650,7650,7650,7650,0
|
|
20240725,134000,154613710,7650,7650,7650,7650,0
|
|
20240725,133900,154613710,7650,7650,7650,7650,0
|
|
20240725,133800,154613710,7650,7650,7650,7650,1
|
|
20240725,133700,154606060,7620,7620,7620,7620,0
|
|
20240725,133600,154606060,7620,7620,7620,7620,0
|
|
20240725,133500,154606060,7620,7620,7620,7620,0
|
|
20240725,133400,154606060,7620,7620,7620,7620,30
|
|
20240725,133300,154377460,7650,7650,7650,7650,0
|
|
20240725,133200,154377460,7650,7650,7650,7650,0
|
|
20240725,133100,154377460,7650,7650,7650,7650,0
|
|
20240725,133000,154377460,7650,7650,7650,7650,0
|
|
20240725,132900,154377460,7650,7650,7650,7650,0
|
|
20240725,132800,154377460,7650,7650,7650,7650,0
|
|
20240725,132700,154377460,7650,7650,7650,7650,0
|
|
20240725,132600,154377460,7650,7650,7650,7650,0
|
|
20240725,132500,154377460,7650,7650,7650,7650,11
|
|
20240725,132400,154293310,7650,7650,7650,7650,0
|
|
20240725,132300,154293310,7650,7650,7650,7650,14
|
|
20240725,132200,154186210,7650,7650,7650,7650,0
|
|
20240725,132100,154186210,7650,7650,7650,7650,0
|
|
20240725,132000,154186210,7650,7650,7650,7650,0
|
|
20240725,131900,154186210,7650,7650,7650,7650,0
|
|
20240725,131800,154186210,7650,7650,7650,7650,0
|
|
20240725,131700,154186210,7650,7650,7650,7650,0
|
|
20240725,131600,154186210,7650,7650,7650,7650,0
|
|
20240725,131500,154186210,7650,7650,7650,7650,0
|
|
20240725,131400,154186210,7650,7650,7650,7650,0
|
|
20240725,131300,154186210,7650,7650,7650,7650,3
|
|
20240725,131200,154163260,7650,7650,7650,7650,0
|
|
20240725,131100,154163260,7650,7650,7650,7650,0
|
|
20240725,131000,154163260,7650,7650,7650,7650,0
|
|
20240725,130900,154163260,7650,7650,7650,7650,0
|
|
20240725,130800,154163260,7650,7650,7650,7650,0
|
|
20240725,130700,154163260,7650,7650,7650,7650,0
|
|
20240725,130600,154163260,7650,7650,7650,7650,0
|
|
20240725,130500,154163260,7650,7650,7650,7650,0
|
|
20240725,130400,154163260,7650,7650,7650,7650,0
|
|
20240725,130300,154163260,7650,7630,7650,7630,20
|
|
20240725,130200,154010410,7610,7610,7610,7610,0
|
|
20240725,130100,154010410,7610,7610,7610,7610,0
|
|
20240725,130000,154010410,7610,7610,7610,7610,0
|
|
20240725,125900,154010410,7610,7620,7620,7610,621
|
|
20240725,125800,149283340,7620,7620,7620,7620,300
|
|
20240725,125700,146997340,7620,7650,7650,7620,210
|
|
20240725,125600,145394560,7650,7650,7650,7650,0
|
|
20240725,125500,145394560,7650,7650,7650,7650,0
|
|
20240725,125400,145394560,7650,7650,7650,7650,1
|
|
20240725,125300,145386910,7660,7660,7660,7660,0
|
|
20240725,125200,145386910,7660,7660,7660,7660,0
|
|
20240725,125100,145386910,7660,7660,7660,7660,1
|
|
20240725,125000,145379250,7660,7660,7660,7660,1
|
|
20240725,124900,145371590,7650,7650,7650,7650,0
|
|
20240725,124800,145371590,7650,7650,7650,7650,0
|
|
20240725,124700,145371590,7650,7650,7650,7650,0
|
|
20240725,124600,145371590,7650,7650,7650,7650,0
|
|
20240725,124500,145371590,7650,7650,7650,7650,0
|
|
20240725,124400,145371590,7650,7650,7650,7650,0
|
|
20240725,124300,145371590,7650,7650,7650,7650,0
|
|
20240725,124200,145371590,7650,7650,7650,7650,190
|
|
20240725,124100,143918090,7650,7650,7650,7650,0
|
|
20240725,124000,143918090,7650,7650,7650,7650,0
|
|
20240725,123900,143918090,7650,7650,7650,7650,0
|
|
20240725,123800,143918090,7650,7650,7650,7650,3
|
|
20240725,123700,143895140,7650,7650,7650,7650,0
|
|
20240725,123600,143895140,7650,7650,7650,7650,0
|
|
20240725,123500,143895140,7650,7650,7650,7650,0
|
|
20240725,123400,143895140,7650,7650,7650,7650,0
|
|
20240725,123300,143895140,7650,7650,7650,7650,0
|
|
20240725,123200,143895140,7650,7650,7650,7650,0
|
|
20240725,123100,143895140,7650,7650,7650,7650,20
|
|
20240725,123000,143742140,7650,7650,7650,7650,100
|
|
20240725,122900,142977140,7630,7630,7630,7630,0
|
|
20240725,122800,142977140,7630,7630,7630,7630,0
|
|
20240725,122700,142977140,7630,7630,7630,7630,0
|
|
20240725,122600,142977140,7630,7630,7630,7630,50
|
|
20240725,122500,142595640,7640,7640,7640,7640,0
|
|
20240725,122400,142595640,7640,7640,7640,7640,0
|
|
20240725,122300,142595640,7640,7640,7640,7640,0
|
|
20240725,122200,142595640,7640,7640,7640,7640,0
|
|
20240725,122100,142595640,7640,7640,7640,7640,0
|
|
20240725,122000,142595640,7640,7640,7640,7640,18
|
|
20240725,121900,142458120,7630,7630,7630,7630,0
|
|
20240725,121800,142458120,7630,7630,7630,7630,0
|
|
20240725,121700,142458120,7630,7630,7630,7630,200
|
|
20240725,121600,140932120,7640,7640,7640,7640,0
|
|
20240725,121500,140932120,7640,7640,7640,7640,1
|
|
20240725,121400,140924480,7640,7640,7640,7640,1
|
|
20240725,121300,140916840,7640,7640,7640,7640,4
|
|
20240725,121200,140886280,7640,7640,7640,7640,0
|
|
20240725,121100,140886280,7640,7640,7640,7640,2
|
|
20240725,121000,140871000,7640,7630,7640,7630,32
|
|
20240725,120900,140626720,7630,7640,7640,7630,62
|
|
20240725,120800,140153540,7630,7630,7630,7630,1
|
|
20240725,120700,140145910,7630,7630,7630,7630,0
|
|
20240725,120600,140145910,7630,7630,7630,7630,0
|
|
20240725,120500,140145910,7630,7630,7630,7630,139
|
|
20240725,120400,139085340,7620,7620,7620,7620,0
|
|
20240725,120300,139085340,7620,7620,7620,7620,0
|
|
20240725,120200,139085340,7620,7620,7620,7620,0
|
|
20240725,120100,139085340,7620,7620,7620,7620,0
|
|
20240725,120000,139085340,7620,7620,7620,7620,0
|
|
20240725,115900,139085340,7620,7620,7620,7620,0
|
|
20240725,115800,139085340,7620,7620,7620,7620,0
|
|
20240725,115700,139085340,7620,7620,7620,7620,0
|
|
20240725,115600,139085340,7620,7620,7620,7620,24
|
|
20240725,115500,138902460,7630,7630,7630,7630,17
|
|
20240725,115400,138772750,7650,7650,7650,7650,0
|
|
20240725,115300,138772750,7650,7650,7650,7650,0
|
|
20240725,115200,138772750,7650,7650,7650,7650,0
|
|
20240725,115100,138772750,7650,7650,7650,7650,0
|
|
20240725,115000,138772750,7650,7650,7650,7650,0
|
|
20240725,114900,138772750,7650,7650,7650,7650,0
|
|
20240725,114800,138772750,7650,7650,7650,7650,0
|
|
20240725,114700,138772750,7650,7650,7650,7650,2
|
|
20240725,114600,138757450,7650,7640,7650,7640,46
|
|
20240725,114500,138405680,7640,7640,7640,7640,0
|
|
20240725,114400,138405680,7640,7640,7640,7640,0
|
|
20240725,114300,138405680,7640,7640,7640,7640,2
|
|
20240725,114200,138390400,7640,7640,7640,7640,1
|
|
20240725,114100,138382760,7630,7630,7630,7630,0
|
|
20240725,114000,138382760,7630,7630,7630,7630,0
|
|
20240725,113900,138382760,7630,7630,7630,7630,0
|
|
20240725,113800,138382760,7630,7630,7630,7630,0
|
|
20240725,113700,138382760,7630,7630,7630,7630,7
|
|
20240725,113600,138329350,7630,7630,7630,7630,0
|
|
20240725,113500,138329350,7630,7630,7630,7630,0
|
|
20240725,113400,138329350,7630,7630,7630,7630,0
|
|
20240725,113300,138329350,7630,7630,7630,7630,1
|
|
20240725,113200,138321720,7630,7630,7630,7630,0
|
|
20240725,113100,138321720,7630,7630,7630,7630,0
|
|
20240725,113000,138321720,7630,7630,7630,7630,0
|
|
20240725,112900,138321720,7630,7630,7630,7630,0
|
|
20240725,112800,138321720,7630,7630,7630,7630,0
|
|
20240725,112700,138321720,7630,7630,7630,7630,0
|
|
20240725,112600,138321720,7630,7630,7630,7630,0
|
|
20240725,112500,138321720,7630,7630,7630,7630,0
|
|
20240725,112400,138321720,7630,7630,7630,7630,5
|
|
20240725,112300,138283570,7630,7630,7630,7630,1
|
|
20240725,112200,138275940,7640,7640,7640,7640,0
|
|
20240725,112100,138275940,7640,7640,7640,7640,0
|
|
20240725,112000,138275940,7640,7640,7640,7640,0
|
|
20240725,111900,138275940,7640,7640,7640,7640,0
|
|
20240725,111800,138275940,7640,7640,7640,7640,0
|
|
20240725,111700,138275940,7640,7640,7640,7640,0
|
|
20240725,111600,138275940,7640,7640,7640,7640,0
|
|
20240725,111500,138275940,7640,7640,7640,7640,0
|
|
20240725,111400,138275940,7640,7640,7640,7640,0
|
|
20240725,111300,138275940,7640,7640,7640,7640,0
|
|
20240725,111200,138275940,7640,7640,7640,7640,0
|
|
20240725,111100,138275940,7640,7640,7640,7640,0
|
|
20240725,111000,138275940,7640,7640,7640,7640,35
|
|
20240725,110900,138008540,7590,7590,7590,7590,0
|
|
20240725,110800,138008540,7590,7600,7600,7590,656
|
|
20240725,110700,133026230,7600,7600,7600,7600,0
|
|
20240725,110600,133026230,7600,7600,7600,7600,246
|
|
20240725,110500,131156630,7650,7650,7650,7650,0
|
|
20240725,110400,131156630,7650,7650,7650,7650,0
|
|
20240725,110300,131156630,7650,7650,7650,7650,0
|
|
20240725,110200,131156630,7650,7650,7650,7650,0
|
|
20240725,110100,131156630,7650,7650,7650,7650,0
|
|
20240725,110000,131156630,7650,7650,7650,7650,0
|
|
20240725,105900,131156630,7650,7650,7650,7650,0
|
|
20240725,105800,131156630,7650,7650,7650,7650,0
|
|
20240725,105700,131156630,7650,7650,7650,7650,0
|
|
20240725,105600,131156630,7650,7650,7650,7650,128
|
|
20240725,105500,130177430,7610,7610,7610,7610,248
|
|
20240725,105400,128290150,7600,7600,7600,7600,0
|
|
20240725,105300,128290150,7600,7600,7600,7600,0
|
|
20240725,105200,128290150,7600,7600,7610,7600,1671
|
|
20240725,105100,115590220,7600,7600,7610,7600,2157
|
|
20240725,105000,99196460,7600,7600,7600,7600,1172
|
|
20240725,104900,90289260,7600,7600,7600,7600,0
|
|
20240725,104800,90289260,7600,7610,7610,7600,1846
|
|
20240725,104700,76259640,7600,7600,7600,7600,0
|
|
20240725,104600,76259640,7600,7600,7600,7600,0
|
|
20240725,104500,76259640,7600,7600,7600,7600,0
|
|
20240725,104400,76259640,7600,7600,7600,7600,0
|
|
20240725,104300,76259640,7600,7600,7600,7600,3
|
|
20240725,104200,76236840,7600,7600,7600,7600,0
|
|
20240725,104100,76236840,7600,7600,7600,7600,0
|
|
20240725,104000,76236840,7600,7610,7610,7600,277
|
|
20240725,103900,74131610,7600,7600,7600,7600,0
|
|
20240725,103800,74131610,7600,7600,7600,7600,0
|
|
20240725,103700,74131610,7600,7600,7600,7600,83
|
|
20240725,103600,73500810,7620,7620,7620,7620,0
|
|
20240725,103500,73500810,7620,7620,7620,7620,0
|
|
20240725,103400,73500810,7620,7620,7620,7620,130
|
|
20240725,103300,72510210,7620,7620,7620,7620,300
|
|
20240725,103200,70224210,7620,7620,7620,7620,0
|
|
20240725,103100,70224210,7620,7620,7620,7620,28
|
|
20240725,103000,70010850,7620,7620,7620,7620,0
|
|
20240725,102900,70010850,7620,7620,7620,7620,0
|
|
20240725,102800,70010850,7620,7620,7620,7620,0
|
|
20240725,102700,70010850,7620,7620,7620,7620,7
|
|
20240725,102600,69957510,7600,7600,7600,7600,0
|
|
20240725,102500,69957510,7600,7600,7600,7600,0
|
|
20240725,102400,69957510,7600,7600,7600,7600,0
|
|
20240725,102300,69957510,7600,7600,7600,7600,0
|
|
20240725,102200,69957510,7600,7600,7600,7600,0
|
|
20240725,102100,69957510,7600,7620,7620,7600,509
|
|
20240725,102000,66085590,7660,7660,7660,7660,0
|
|
20240725,101900,66085590,7660,7660,7660,7660,0
|
|
20240725,101800,66085590,7660,7660,7660,7660,0
|
|
20240725,101700,66085590,7660,7650,7660,7650,97
|
|
20240725,101600,65342600,7600,7620,7620,7600,28
|
|
20240725,101500,65129280,7600,7600,7600,7600,0
|
|
20240725,101400,65129280,7600,7600,7600,7600,0
|
|
20240725,101300,65129280,7600,7600,7600,7600,0
|
|
20240725,101200,65129280,7600,7600,7600,7600,93
|
|
20240725,101100,64422480,7600,7600,7600,7600,600
|
|
20240725,101000,59862480,7600,7570,7600,7520,22
|
|
20240725,100900,59696460,7600,7600,7600,7600,45
|
|
20240725,100800,59354460,7600,7600,7600,7600,261
|
|
20240725,100700,57370860,7590,7590,7590,7590,278
|
|
20240725,100600,55260840,7580,7650,7650,7580,1262
|
|
20240725,100500,45656610,7650,7650,7650,7650,0
|
|
20240725,100400,45656610,7650,7650,7650,7650,1
|
|
20240725,100300,45648960,7650,7650,7650,7650,0
|
|
20240725,100200,45648960,7650,7650,7650,7650,0
|
|
20240725,100100,45648960,7650,7650,7650,7650,0
|
|
20240725,100000,45648960,7650,7650,7650,7650,0
|
|
20240725,095900,45648960,7650,7650,7650,7650,1
|
|
20240725,095800,45641310,7650,7650,7650,7650,1
|
|
20240725,095700,45633660,7640,7650,7650,7640,1125
|
|
20240725,095600,37027510,7670,7670,7670,7670,0
|
|
20240725,095500,37027510,7670,7670,7670,7670,0
|
|
20240725,095400,37027510,7670,7670,7670,7670,105
|
|
20240725,095300,36222160,7670,7680,7680,7670,289
|
|
20240725,095200,34005010,7690,7690,7690,7690,3
|
|
20240725,095100,33981940,7680,7680,7680,7680,0
|
|
20240725,095000,33981940,7680,7680,7680,7680,0
|
|
20240725,094900,33981940,7680,7680,7680,7680,0
|
|
20240725,094800,33981940,7680,7680,7680,7680,0
|
|
20240725,094700,33981940,7680,7730,7730,7680,1040
|
|
20240725,094600,25975960,7720,7760,7760,7720,1200
|
|
20240725,094500,16701160,7750,7750,7750,7750,0
|
|
20240725,094400,16701160,7750,7750,7750,7750,0
|
|
20240725,094300,16701160,7750,7750,7750,7750,0
|
|
20240725,094200,16701160,7750,7790,7790,7750,645
|
|
20240725,094100,11700270,7830,7830,7830,7830,0
|
|
20240725,094000,11700270,7830,7830,7830,7830,0
|
|
20240725,093900,11700270,7830,7830,7830,7830,0
|
|
20240725,093800,11700270,7830,7830,7830,7830,0
|
|
20240725,093700,11700270,7830,7830,7830,7830,0
|
|
20240725,093600,11700270,7830,7830,7830,7830,0
|
|
20240725,093500,11700270,7830,7830,7830,7830,0
|
|
20240725,093400,11700270,7830,7830,7830,7830,0
|
|
20240725,093300,11700270,7830,7830,7830,7830,0
|
|
20240725,093200,11700270,7830,7830,7830,7830,11
|
|
20240725,093100,11614140,7830,7830,7830,7830,0
|
|
20240725,093000,11614140,7830,7790,7830,7750,333
|
|
20240725,092900,9026780,7830,7830,7830,7830,0
|
|
20240725,092800,9026780,7830,7830,7830,7830,0
|
|
20240725,092700,9026780,7830,7830,7830,7830,5
|
|
20240725,092600,8987630,7840,7840,7840,7840,0
|
|
20240725,092500,8987630,7840,7840,7840,7840,251
|
|
20240725,092400,7019790,7790,7790,7790,7790,0
|
|
20240725,092300,7019790,7790,7840,7840,7790,3
|
|
20240725,092200,6996320,7840,7840,7840,7840,0
|
|
20240725,092100,6996320,7840,7840,7840,7840,1
|
|
20240725,092000,6988480,7840,7840,7840,7840,1
|
|
20240725,091900,6980640,7840,7840,7840,7840,1
|
|
20240725,091800,6972800,7820,7800,7840,7780,120
|
|
20240725,091700,6037630,7840,7820,7840,7820,40
|
|
20240725,091600,5724630,7840,7840,7840,7840,1
|
|
20240725,091500,5716790,7820,7820,7820,7820,10
|
|
20240725,091400,5638590,7850,7850,7850,7850,0
|
|
20240725,091300,5638590,7850,7850,7850,7850,1
|
|
20240725,091200,5630740,7860,7860,7860,7860,0
|
|
20240725,091100,5630740,7860,7840,7860,7800,208
|
|
20240725,091000,4006130,7870,7870,7870,7870,0
|
|
20240725,090900,4006130,7870,7870,7870,7870,0
|
|
20240725,090800,4006130,7870,7870,7870,7870,1
|
|
20240725,090700,3998260,7840,7840,7840,7840,35
|
|
20240725,090600,3723860,7840,7840,7840,7840,0
|
|
20240725,090500,3723860,7840,7840,7840,7840,0
|
|
20240725,090400,3723860,7840,7840,7840,7840,0
|
|
20240725,090300,3723860,7840,7840,7840,7840,0
|
|
20240725,090200,3723860,7840,7840,7840,7840,0
|
|
20240725,090100,3723860,7840,7830,7840,7830,377
|
|
20240725,090000,768320,7840,7840,7840,7840,98
|