589 lines
34 KiB
CSV
589 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240725,184600,1618208049800,80400,80400,80400,80400,1313868
|
|
20240725,184500,1618208049800,80400,80400,80400,80400,0
|
|
20240725,184400,1618208049800,80400,80400,80400,80400,0
|
|
20240725,184300,1618208049800,80400,80400,80400,80400,0
|
|
20240725,184200,1618208049800,80400,80400,80400,80400,0
|
|
20240725,184100,1618208049800,80400,80400,80400,80400,0
|
|
20240725,184000,1618208049800,80400,80400,80400,80400,0
|
|
20240725,183900,1618208049800,80400,80400,80400,80400,0
|
|
20240725,183800,1618208049800,80400,80400,80400,80400,0
|
|
20240725,183700,1618208049800,80400,80400,80400,80400,0
|
|
20240725,183600,1618208049800,80400,80400,80400,80400,0
|
|
20240725,183500,1618208049800,80400,80400,80400,80400,0
|
|
20240725,183400,1618208049800,80400,80400,80400,80400,0
|
|
20240725,183300,1618208049800,80400,80400,80400,80400,0
|
|
20240725,183200,1618208049800,80400,80400,80400,80400,0
|
|
20240725,183100,1618208049800,80400,80400,80400,80400,0
|
|
20240725,183000,1618208049800,80400,80400,80400,80400,0
|
|
20240725,182900,1618208049800,80400,80400,80400,80400,0
|
|
20240725,182800,1618208049800,80400,80400,80400,80400,0
|
|
20240725,182700,1618208049800,80400,80400,80400,80400,0
|
|
20240725,182600,1618208049800,80400,80400,80400,80400,0
|
|
20240725,182500,1618208049800,80400,80400,80400,80400,0
|
|
20240725,182400,1618208049800,80400,80400,80400,80400,0
|
|
20240725,182300,1618208049800,80400,80400,80400,80400,0
|
|
20240725,182200,1618208049800,80400,80400,80400,80400,0
|
|
20240725,182100,1618208049800,80400,80400,80400,80400,0
|
|
20240725,182000,1618208049800,80400,80400,80400,80400,0
|
|
20240725,181900,1618208049800,80400,80400,80400,80400,0
|
|
20240725,181800,1618208049800,80400,80400,80400,80400,0
|
|
20240725,181700,1618208049800,80400,80400,80400,80400,0
|
|
20240725,181600,1618208049800,80400,80400,80400,80400,1313868
|
|
20240725,181500,1618208049800,80400,80400,80400,80400,0
|
|
20240725,181400,1618208049800,80400,80400,80400,80400,0
|
|
20240725,181300,1618208049800,80400,80400,80400,80400,0
|
|
20240725,181200,1618208049800,80400,80400,80400,80400,0
|
|
20240725,181100,1618208049800,80400,80400,80400,80400,0
|
|
20240725,181000,1618208049800,80400,80400,80400,80400,0
|
|
20240725,180900,1618208049800,80400,80400,80400,80400,0
|
|
20240725,180800,1618208049800,80400,80400,80400,80400,0
|
|
20240725,180700,1618208049800,80400,80400,80400,80400,0
|
|
20240725,180600,1618208049800,80400,80400,80400,80400,0
|
|
20240725,180500,1618208049800,80400,80400,80400,80400,0
|
|
20240725,180400,1618208049800,80400,80400,80400,80400,0
|
|
20240725,180300,1618208049800,80400,80400,80400,80400,0
|
|
20240725,180200,1618208049800,80400,80400,80400,80400,0
|
|
20240725,180100,1618208049800,80400,80400,80400,80400,0
|
|
20240725,180000,1618208049800,80400,80400,80400,80400,0
|
|
20240725,175900,1618208049800,80400,80400,80400,80400,0
|
|
20240725,175800,1618208049800,80400,80400,80400,80400,0
|
|
20240725,175700,1618208049800,80400,80400,80400,80400,0
|
|
20240725,175600,1618208049800,80400,80400,80400,80400,0
|
|
20240725,175500,1618208049800,80400,80400,80400,80400,0
|
|
20240725,175400,1618208049800,80400,80400,80400,80400,0
|
|
20240725,175300,1618208049800,80400,80400,80400,80400,0
|
|
20240725,175200,1618208049800,80400,80400,80400,80400,0
|
|
20240725,175100,1618208049800,80400,80400,80400,80400,0
|
|
20240725,175000,1618208049800,80400,80400,80400,80400,0
|
|
20240725,174900,1618208049800,80400,80400,80400,80400,0
|
|
20240725,174800,1618208049800,80400,80400,80400,80400,0
|
|
20240725,174700,1618208049800,80400,80400,80400,80400,0
|
|
20240725,174600,1618208049800,80400,80400,80400,80400,1313868
|
|
20240725,174500,1618208049800,80400,80400,80400,80400,0
|
|
20240725,174400,1618208049800,80400,80400,80400,80400,0
|
|
20240725,174300,1618208049800,80400,80400,80400,80400,0
|
|
20240725,174200,1618208049800,80400,80400,80400,80400,0
|
|
20240725,174100,1618208049800,80400,80400,80400,80400,0
|
|
20240725,174000,1618208049800,80400,80400,80400,80400,0
|
|
20240725,173900,1618208049800,80400,80400,80400,80400,0
|
|
20240725,173800,1618208049800,80400,80400,80400,80400,0
|
|
20240725,173700,1618208049800,80400,80400,80400,80400,0
|
|
20240725,173600,1618208049800,80400,80400,80400,80400,0
|
|
20240725,173500,1618208049800,80400,80400,80400,80400,0
|
|
20240725,173400,1618208049800,80400,80400,80400,80400,0
|
|
20240725,173300,1618208049800,80400,80400,80400,80400,0
|
|
20240725,173200,1618208049800,80400,80400,80400,80400,0
|
|
20240725,173100,1618208049800,80400,80400,80400,80400,0
|
|
20240725,173000,1618208049800,80400,80400,80400,80400,0
|
|
20240725,172900,1618208049800,80400,80400,80400,80400,0
|
|
20240725,172800,1618208049800,80400,80400,80400,80400,0
|
|
20240725,172700,1618208049800,80400,80400,80400,80400,0
|
|
20240725,172600,1618208049800,80400,80400,80400,80400,0
|
|
20240725,172500,1618208049800,80400,80400,80400,80400,0
|
|
20240725,172400,1618208049800,80400,80400,80400,80400,0
|
|
20240725,172300,1618208049800,80400,80400,80400,80400,0
|
|
20240725,172200,1618208049800,80400,80400,80400,80400,0
|
|
20240725,172100,1618208049800,80400,80400,80400,80400,0
|
|
20240725,172000,1618208049800,80400,80400,80400,80400,0
|
|
20240725,171900,1618208049800,80400,80400,80400,80400,0
|
|
20240725,171800,1618208049800,80400,80400,80400,80400,0
|
|
20240725,171700,1618208049800,80400,80400,80400,80400,0
|
|
20240725,171600,1618208049800,80400,80400,80400,80400,1313868
|
|
20240725,171500,1618208049800,80400,80400,80400,80400,0
|
|
20240725,171400,1618208049800,80400,80400,80400,80400,0
|
|
20240725,171300,1618208049800,80400,80400,80400,80400,0
|
|
20240725,171200,1618208049800,80400,80400,80400,80400,0
|
|
20240725,171100,1618208049800,80400,80400,80400,80400,0
|
|
20240725,171000,1618208049800,80400,80400,80400,80400,0
|
|
20240725,170900,1618208049800,80400,80400,80400,80400,0
|
|
20240725,170800,1618208049800,80400,80400,80400,80400,0
|
|
20240725,170700,1618208049800,80400,80400,80400,80400,0
|
|
20240725,170600,1618208049800,80400,80400,80400,80400,0
|
|
20240725,170500,1618208049800,80400,80400,80400,80400,0
|
|
20240725,170400,1618208049800,80400,80400,80400,80400,0
|
|
20240725,170300,1618208049800,80400,80400,80400,80400,0
|
|
20240725,170200,1618208049800,80400,80400,80400,80400,0
|
|
20240725,170100,1618208049800,80400,80400,80400,80400,0
|
|
20240725,170000,1618208049800,80400,80400,80400,80400,0
|
|
20240725,165900,1618208049800,80400,80400,80400,80400,0
|
|
20240725,165800,1618208049800,80400,80400,80400,80400,0
|
|
20240725,165700,1618208049800,80400,80400,80400,80400,0
|
|
20240725,165600,1618208049800,80400,80400,80400,80400,0
|
|
20240725,165500,1618208049800,80400,80400,80400,80400,0
|
|
20240725,165400,1618208049800,80400,80400,80400,80400,0
|
|
20240725,165300,1618208049800,80400,80400,80400,80400,0
|
|
20240725,165200,1618208049800,80400,80400,80400,80400,0
|
|
20240725,165100,1618208049800,80400,80400,80400,80400,0
|
|
20240725,165000,1618208049800,80400,80400,80400,80400,0
|
|
20240725,164900,1618208049800,80400,80400,80400,80400,0
|
|
20240725,164800,1618208049800,80400,80400,80400,80400,0
|
|
20240725,164700,1618208049800,80400,80400,80400,80400,0
|
|
20240725,164600,1618208049800,80400,80400,80400,80400,1313868
|
|
20240725,164500,1618208049800,80400,80400,80400,80400,0
|
|
20240725,164400,1618208049800,80400,80400,80400,80400,0
|
|
20240725,164300,1618208049800,80400,80400,80400,80400,0
|
|
20240725,164200,1618208049800,80400,80400,80400,80400,0
|
|
20240725,164100,1618208049800,80400,80400,80400,80400,0
|
|
20240725,164000,1618208049800,80400,80400,80400,80400,0
|
|
20240725,163900,1618208049800,80400,80400,80400,80400,0
|
|
20240725,163800,1618208049800,80400,80400,80400,80400,0
|
|
20240725,163700,1618208049800,80400,80400,80400,80400,0
|
|
20240725,163600,1618208049800,80400,80400,80400,80400,0
|
|
20240725,163500,1618208049800,80400,80400,80400,80400,0
|
|
20240725,163400,1618208049800,80400,80400,80400,80400,0
|
|
20240725,163300,1618208049800,80400,80400,80400,80400,0
|
|
20240725,163200,1618208049800,80400,80400,80400,80400,0
|
|
20240725,163100,1618208049800,80400,80400,80400,80400,0
|
|
20240725,163000,1618208049800,80400,80400,80400,80400,0
|
|
20240725,162900,1618208049800,80400,80400,80400,80400,0
|
|
20240725,162800,1618208049800,80400,80400,80400,80400,0
|
|
20240725,162700,1618208049800,80400,80400,80400,80400,0
|
|
20240725,162600,1618208049800,80400,80400,80400,80400,0
|
|
20240725,162500,1618208049800,80400,80400,80400,80400,0
|
|
20240725,162400,1618208049800,80400,80400,80400,80400,0
|
|
20240725,162300,1618208049800,80400,80400,80400,80400,0
|
|
20240725,162200,1618208049800,80400,80400,80400,80400,0
|
|
20240725,162100,1618208049800,80400,80400,80400,80400,0
|
|
20240725,162000,1618208049800,80400,80400,80400,80400,0
|
|
20240725,161900,1618208049800,80400,80400,80400,80400,0
|
|
20240725,161800,1618208049800,80400,80400,80400,80400,0
|
|
20240725,161700,1618208049800,80400,80400,80400,80400,0
|
|
20240725,161600,1618208049800,80400,80400,80400,80400,1313868
|
|
20240725,161500,1618208049800,80400,80400,80400,80400,0
|
|
20240725,161400,1618208049800,80400,80400,80400,80400,0
|
|
20240725,161300,1618208049800,80400,80400,80400,80400,0
|
|
20240725,161200,1618208049800,80400,80400,80400,80400,0
|
|
20240725,161100,1618208049800,80400,80400,80400,80400,0
|
|
20240725,161000,1618208049800,80400,80400,80400,80400,0
|
|
20240725,160900,1618208049800,80400,80400,80400,80400,0
|
|
20240725,160800,1618208049800,80400,80400,80400,80400,0
|
|
20240725,160700,1618208049800,80400,80400,80400,80400,0
|
|
20240725,160600,1618208049800,80400,80400,80400,80400,0
|
|
20240725,160500,1618208049800,80400,80400,80400,80400,0
|
|
20240725,160400,1618208049800,80400,80400,80400,80400,0
|
|
20240725,160300,1618208049800,80400,80400,80400,80400,0
|
|
20240725,160200,1618208049800,80400,80400,80400,80400,0
|
|
20240725,160100,1618208049800,80400,80400,80400,80400,0
|
|
20240725,160000,1618208049800,80400,80400,80400,80400,0
|
|
20240725,155900,1618208049800,80400,80400,80400,80400,0
|
|
20240725,155800,1618208049800,80400,80400,80400,80400,0
|
|
20240725,155700,1618208049800,80400,80400,80400,80400,0
|
|
20240725,155600,1618208049800,80400,80400,80400,80400,0
|
|
20240725,155500,1618208049800,80400,80400,80400,80400,0
|
|
20240725,155400,1618208049800,80400,80400,80400,80400,0
|
|
20240725,155300,1618208049800,80400,80400,80400,80400,0
|
|
20240725,155200,1618208049800,80400,80400,80400,80400,0
|
|
20240725,155100,1618208049800,80400,80400,80400,80400,0
|
|
20240725,155000,1618208049800,80400,80400,80400,80400,0
|
|
20240725,154900,1618208049800,80400,80400,80400,80400,0
|
|
20240725,154800,1618208049800,80400,80400,80400,80400,0
|
|
20240725,154700,1618208049800,80400,80400,80400,80400,0
|
|
20240725,154600,1618208049800,80400,80400,80400,80400,1313868
|
|
20240725,154500,1618208049800,80400,80400,80400,80400,0
|
|
20240725,154400,1618208049800,80400,80400,80400,80400,0
|
|
20240725,154300,1618208049800,80400,80400,80400,80400,0
|
|
20240725,154200,1618208049800,80400,80400,80400,80400,0
|
|
20240725,154100,1618208049800,80400,80400,80400,80400,0
|
|
20240725,154000,1618208049800,80400,80400,80400,80400,0
|
|
20240725,153900,1618208049800,80400,80400,80400,80400,0
|
|
20240725,153800,1618208049800,80400,80400,80400,80400,0
|
|
20240725,153700,1618208049800,80400,80400,80400,80400,0
|
|
20240725,153600,1618208049800,80400,80400,80400,80400,0
|
|
20240725,153500,1618208049800,80400,80400,80400,80400,0
|
|
20240725,153400,1618208049800,80400,80400,80400,80400,0
|
|
20240725,153300,1618208049800,80400,80400,80400,80400,0
|
|
20240725,153200,1618208049800,80400,80400,80400,80400,0
|
|
20240725,153100,1618208049800,80400,80400,80400,80400,0
|
|
20240725,153000,1618208049800,80400,80400,80400,80400,1313868
|
|
20240725,152900,1512573062600,80400,80400,80400,80400,0
|
|
20240725,152800,1512573062600,80400,80400,80400,80400,0
|
|
20240725,152700,1512573062600,80400,80400,80400,80400,0
|
|
20240725,152600,1512573062600,80400,80400,80400,80400,0
|
|
20240725,152500,1512573062600,80400,80400,80400,80400,0
|
|
20240725,152400,1512573062600,80400,80400,80400,80400,0
|
|
20240725,152300,1512573062600,80400,80400,80400,80400,0
|
|
20240725,152200,1512573062600,80400,80400,80400,80400,0
|
|
20240725,152100,1512573062600,80400,80400,80400,80400,0
|
|
20240725,152000,1512573062600,80400,80400,80400,80400,0
|
|
20240725,151900,1512573062600,80400,80300,80400,80200,64091
|
|
20240725,151800,1507428817200,80300,80300,80400,80200,83424
|
|
20240725,151700,1500730484300,80400,80400,80400,80300,68396
|
|
20240725,151600,1495238027900,80300,80300,80400,80300,36782
|
|
20240725,151500,1492283788700,80400,80400,80400,80200,142058
|
|
20240725,151400,1480877263100,80300,80300,80400,80300,118574
|
|
20240725,151300,1471354362700,80400,80300,80400,80300,30310
|
|
20240725,151200,1468919243100,80300,80300,80400,80300,86126
|
|
20240725,151100,1462000895600,80300,80300,80400,80300,48237
|
|
20240725,151000,1458125703900,80400,80300,80400,80300,21791
|
|
20240725,150900,1456375334700,80300,80300,80400,80300,25447
|
|
20240725,150800,1454330753200,80300,80400,80400,80300,28982
|
|
20240725,150700,1452002871600,80300,80400,80400,80300,24303
|
|
20240725,150600,1450050027600,80400,80300,80400,80300,17025
|
|
20240725,150500,1448681756700,80400,80400,80400,80300,17384
|
|
20240725,150400,1447284591700,80400,80500,80500,80300,104346
|
|
20240725,150300,1438894406800,80400,80500,80500,80400,35725
|
|
20240725,150200,1436020943800,80400,80300,80500,80300,191244
|
|
20240725,150100,1420644437400,80300,80400,80500,80300,98161
|
|
20240725,150000,1412752668300,80500,80400,80500,80300,90051
|
|
20240725,145900,1405512720600,80300,80400,80500,80300,135986
|
|
20240725,145800,1394577918000,80400,80500,80500,80400,21944
|
|
20240725,145700,1392812315000,80400,80500,80500,80400,13454
|
|
20240725,145600,1391730060200,80500,80400,80500,80400,13118
|
|
20240725,145500,1390674832600,80400,80500,80500,80400,13312
|
|
20240725,145400,1389603971700,80500,80400,80500,80400,13904
|
|
20240725,145300,1388485802800,80500,80400,80500,80400,12714
|
|
20240725,145200,1387463092300,80400,80500,80500,80400,19391
|
|
20240725,145100,1385903559700,80500,80400,80600,80400,53085
|
|
20240725,145000,1381630533200,80400,80400,80500,80400,19174
|
|
20240725,144900,1380087658100,80400,80400,80500,80300,272421
|
|
20240725,144800,1358181881600,80500,80600,80600,80400,181830
|
|
20240725,144700,1343545045500,80600,80600,80600,80500,8164
|
|
20240725,144600,1342887543000,80500,80600,80700,80500,253579
|
|
20240725,144500,1322448681000,80700,80600,80700,80600,17796
|
|
20240725,144400,1321013023000,80700,80700,80700,80600,15131
|
|
20240725,144300,1319792457200,80700,80700,80700,80600,18639
|
|
20240725,144200,1318288725100,80700,80700,80700,80600,15737
|
|
20240725,144100,1317019076800,80700,80600,80700,80600,13498
|
|
20240725,144000,1315930349100,80600,80600,80700,80600,12625
|
|
20240725,143900,1314912084800,80600,80700,80700,80600,35395
|
|
20240725,143800,1312058171400,80600,80600,80700,80600,32389
|
|
20240725,143700,1309447044500,80700,80600,80700,80600,24330
|
|
20240725,143600,1307485508200,80600,80700,80700,80600,39126
|
|
20240725,143500,1304331189300,80700,80700,80700,80600,15604
|
|
20240725,143400,1303072172700,80600,80700,80700,80600,15561
|
|
20240725,143300,1301817437900,80700,80700,80700,80600,13681
|
|
20240725,143200,1300714290600,80600,80700,80700,80600,13885
|
|
20240725,143100,1299594456800,80700,80600,80700,80600,9288
|
|
20240725,143000,1298845329800,80600,80700,80700,80600,20197
|
|
20240725,142900,1297215822200,80600,80700,80700,80600,12890
|
|
20240725,142800,1296175806300,80600,80600,80700,80600,13229
|
|
20240725,142700,1295108613100,80700,80700,80800,80600,124054
|
|
20240725,142600,1285097512300,80700,80600,80700,80500,179932
|
|
20240725,142500,1270594649700,80600,80600,80700,80600,33857
|
|
20240725,142400,1267865001400,80700,80600,80700,80600,16574
|
|
20240725,142300,1266528197100,80700,80700,80700,80600,22585
|
|
20240725,142200,1264706642900,80700,80700,80700,80600,17345
|
|
20240725,142100,1263307347700,80700,80600,80700,80600,24322
|
|
20240725,142000,1261345392900,80700,80700,80700,80600,24806
|
|
20240725,141900,1259344397900,80700,80600,80700,80600,15917
|
|
20240725,141800,1258060356600,80700,80700,80700,80600,13544
|
|
20240725,141700,1256967760600,80700,80600,80700,80600,14800
|
|
20240725,141600,1255773888600,80600,80600,80700,80500,39083
|
|
20240725,141500,1252623399800,80700,80400,80700,80400,261971
|
|
20240725,141400,1231523884100,80500,80400,80500,80400,17480
|
|
20240725,141300,1230117448900,80500,80500,80500,80400,16662
|
|
20240725,141200,1228776507600,80500,80400,80500,80400,19268
|
|
20240725,141100,1227225843600,80500,80400,80500,80400,7588
|
|
20240725,141000,1226615182500,80400,80500,80500,80400,16123
|
|
20240725,140900,1225317659100,80500,80500,80500,80400,13750
|
|
20240725,140800,1224211141100,80500,80500,80500,80400,9409
|
|
20240725,140700,1223453875700,80500,80500,80500,80400,10381
|
|
20240725,140600,1222618481100,80500,80300,80500,80300,124195
|
|
20240725,140500,1212633421300,80300,80300,80400,80300,21049
|
|
20240725,140400,1210942397600,80300,80300,80400,80300,20641
|
|
20240725,140300,1209283686600,80400,80300,80400,80300,15375
|
|
20240725,140200,1208048356500,80300,80300,80400,80300,14598
|
|
20240725,140100,1206875716700,80400,80300,80400,80300,10989
|
|
20240725,140000,1205993111200,80300,80400,80400,80300,11391
|
|
20240725,135900,1205078273500,80300,80300,80400,80300,8037
|
|
20240725,135800,1204432548600,80400,80300,80400,80300,6604
|
|
20240725,135700,1203902045200,80300,80500,80500,80300,164591
|
|
20240725,135600,1190669522200,80500,80500,80500,80400,11043
|
|
20240725,135500,1189781483100,80400,80500,80500,80400,8151
|
|
20240725,135400,1189125907800,80400,80400,80500,80400,38335
|
|
20240725,135300,1186043476800,80500,80500,80500,80400,23064
|
|
20240725,135200,1184187461300,80500,80500,80500,80400,11419
|
|
20240725,135100,1183268731900,80400,80400,80500,80400,6902
|
|
20240725,135000,1182713591900,80400,80500,80500,80400,7760
|
|
20240725,134900,1182089403700,80500,80500,80500,80400,13725
|
|
20240725,134800,1180985589300,80400,80400,80500,80400,18814
|
|
20240725,134700,1179471712400,80400,80500,80500,80400,17320
|
|
20240725,134600,1178078323100,80400,80400,80500,80400,19149
|
|
20240725,134500,1176537288100,80400,80400,80500,80400,10229
|
|
20240725,134400,1175714453200,80400,80400,80500,80400,14823
|
|
20240725,134300,1174522540600,80500,80400,80500,80400,8228
|
|
20240725,134200,1173860525100,80500,80500,80600,80400,122831
|
|
20240725,134100,1163972592900,80600,80500,80600,80500,40498
|
|
20240725,134000,1160711693200,80500,80500,80600,80500,16329
|
|
20240725,133900,1159395962200,80500,80600,80600,80500,12627
|
|
20240725,133800,1158378549600,80600,80600,80600,80500,22205
|
|
20240725,133700,1156589887500,80600,80600,80600,80500,23844
|
|
20240725,133600,1154668419900,80600,80500,80600,80500,13980
|
|
20240725,133500,1153541982600,80500,80600,80600,80500,6693
|
|
20240725,133400,1153002811000,80500,80400,80600,80400,65778
|
|
20240725,133300,1147707298300,80400,80400,80500,80300,49218
|
|
20240725,133200,1143749523600,80300,80400,80400,80300,14508
|
|
20240725,133100,1142583269700,80400,80300,80400,80300,8673
|
|
20240725,133000,1141886179600,80400,80400,80500,80300,42186
|
|
20240725,132900,1138494167900,80400,80400,80500,80300,47445
|
|
20240725,132800,1134680033500,80400,80400,80400,80300,10844
|
|
20240725,132700,1133808519000,80400,80300,80400,80300,12195
|
|
20240725,132600,1132828517900,80400,80400,80400,80300,5769
|
|
20240725,132500,1132364872300,80300,80500,80500,80300,29565
|
|
20240725,132400,1129987589200,80400,80400,80500,80300,158570
|
|
20240725,132300,1117238031700,80500,80400,80500,80400,5577
|
|
20240725,132200,1116789258000,80400,80400,80500,80400,6121
|
|
20240725,132100,1116296799400,80400,80300,80500,80300,80177
|
|
20240725,132000,1109850666100,80400,80300,80400,80300,9443
|
|
20240725,131900,1109091896300,80400,80300,80400,80300,9835
|
|
20240725,131800,1108301530900,80400,80500,80500,80300,77754
|
|
20240725,131700,1102050128500,80500,80500,80500,80400,11511
|
|
20240725,131600,1101124163800,80500,80500,80500,80400,8308
|
|
20240725,131500,1100455813400,80500,80400,80500,80300,66692
|
|
20240725,131400,1095092919800,80400,80300,80500,80300,165653
|
|
20240725,131300,1081774460700,80400,80400,80400,80300,16410
|
|
20240725,131200,1080455402500,80400,80400,80400,80300,24802
|
|
20240725,131100,1078461647700,80400,80300,80400,80300,14215
|
|
20240725,131000,1077319306900,80300,80400,80500,80300,144294
|
|
20240725,130900,1065718592300,80400,80200,80400,80200,148192
|
|
20240725,130800,1053819880900,80300,80200,80300,80200,15829
|
|
20240725,130700,1052549645900,80200,80300,80300,80200,11670
|
|
20240725,130600,1051613248200,80300,80200,80300,80200,11030
|
|
20240725,130500,1050728182800,80200,80200,80300,80200,16283
|
|
20240725,130400,1049421418600,80200,80200,80300,80200,11945
|
|
20240725,130300,1048462776000,80200,80200,80300,80200,12087
|
|
20240725,130200,1047492808800,80300,80200,80300,80200,24202
|
|
20240725,130100,1045550448400,80300,80200,80300,80200,12528
|
|
20240725,130000,1044544811500,80200,80300,80300,80200,8434
|
|
20240725,125900,1043867983000,80200,80200,80300,80200,15912
|
|
20240725,125800,1042590676700,80300,80300,80300,80200,7946
|
|
20240725,125700,1041952842600,80300,80300,80300,80200,12805
|
|
20240725,125600,1040924854100,80300,80300,80300,80200,9941
|
|
20240725,125500,1040126993900,80200,80200,80300,80200,11236
|
|
20240725,125400,1039225078400,80200,80200,80300,80200,7391
|
|
20240725,125300,1038631850400,80300,80300,80300,80200,12132
|
|
20240725,125200,1037658613700,80200,80300,80300,80200,10754
|
|
20240725,125100,1036795431600,80200,80200,80300,80200,9210
|
|
20240725,125000,1036056546000,80200,80300,80300,80200,7410
|
|
20240725,124900,1035461768500,80200,80200,80300,80200,9029
|
|
20240725,124800,1034736991800,80200,80200,80300,80200,7893
|
|
20240725,124700,1034103471400,80200,80200,80300,80200,13155
|
|
20240725,124600,1033047414500,80300,80200,80300,80200,13205
|
|
20240725,124500,1031987498600,80200,80200,80300,80200,8229
|
|
20240725,124400,1031327016000,80300,80200,80300,80200,11668
|
|
20240725,124300,1030390639400,80200,80200,80300,80200,12399
|
|
20240725,124200,1029395661600,80300,80200,80300,80200,20794
|
|
20240725,124100,1027726465000,80200,80200,80300,80200,7073
|
|
20240725,124000,1027159106100,80200,80300,80300,80200,4709
|
|
20240725,123900,1026781306800,80300,80200,80300,80200,6501
|
|
20240725,123800,1026259770200,80200,80200,80300,80200,12491
|
|
20240725,123700,1025257943100,80300,80200,80300,80200,17519
|
|
20240725,123600,1023852554400,80200,80200,80300,80100,31565
|
|
20240725,123500,1021320966200,80200,80300,80300,80100,114867
|
|
20240725,123400,1012109742400,80200,80300,80300,80200,26503
|
|
20240725,123300,1009983956000,80300,80300,80300,80200,9792
|
|
20240725,123200,1009198376700,80300,80300,80300,80200,11492
|
|
20240725,123100,1008276364800,80300,80300,80300,80200,13020
|
|
20240725,123000,1007231355100,80200,80100,80300,80100,108835
|
|
20240725,122900,998503129000,80100,80200,80200,80100,17877
|
|
20240725,122800,997070603900,80100,80200,80200,80100,8640
|
|
20240725,122700,996378051300,80200,80100,80200,80100,31724
|
|
20240725,122600,993834820600,80200,80100,80200,80100,30017
|
|
20240725,122500,991428620200,80200,80100,80200,80100,13719
|
|
20240725,122400,990328888100,80200,80200,80200,80100,15297
|
|
20240725,122300,989103024900,80200,80100,80200,80100,9497
|
|
20240725,122200,988341729300,80200,80200,80200,80100,17122
|
|
20240725,122100,986969870400,80100,80200,80200,80100,28866
|
|
20240725,122000,984657327000,80100,80200,80200,80100,18498
|
|
20240725,121900,983175091200,80200,80200,80200,80100,17302
|
|
20240725,121800,981787816000,80200,80100,80200,80100,13850
|
|
20240725,121700,980677565200,80200,80200,80200,80100,15393
|
|
20240725,121600,979443966600,80200,80100,80200,80100,10808
|
|
20240725,121500,978577822900,80100,80100,80200,80100,14053
|
|
20240725,121400,977451771800,80100,80200,80200,80100,18913
|
|
20240725,121300,975935790500,80200,80100,80200,80100,11527
|
|
20240725,121200,975011955700,80200,80200,80200,80100,32643
|
|
20240725,121100,972396803600,80200,80100,80200,80100,12106
|
|
20240725,121000,971426255200,80100,80200,80200,80100,11345
|
|
20240725,120900,970516561200,80200,80100,80200,80100,6871
|
|
20240725,120800,969965875800,80100,80100,80200,80100,16812
|
|
20240725,120700,968618269500,80100,80100,80200,80100,12075
|
|
20240725,120600,967650794700,80100,80100,80200,80100,6660
|
|
20240725,120500,967116907100,80200,80100,80200,80100,18232
|
|
20240725,120400,965656076200,80200,80300,80300,80100,57601
|
|
20240725,120300,961037062000,80300,80200,80300,80200,29353
|
|
20240725,120200,958682580600,80200,80200,80200,80100,76500
|
|
20240725,120100,952548072800,80200,80200,80300,80100,63386
|
|
20240725,120000,947464710000,80300,80100,80300,80100,71716
|
|
20240725,115900,941714017400,80100,80200,80200,80100,15118
|
|
20240725,115800,940502286600,80200,80200,80300,80100,37108
|
|
20240725,115700,937527080200,80300,80200,80300,80200,80350
|
|
20240725,115600,931082786700,80200,80200,80300,80200,8249
|
|
20240725,115500,930421094500,80200,80200,80300,80200,21542
|
|
20240725,115400,928693354000,80300,80200,80300,80200,13842
|
|
20240725,115300,927583047800,80200,80200,80300,80200,10369
|
|
20240725,115200,926751235400,80200,80200,80300,80200,8645
|
|
20240725,115100,926057700400,80200,80200,80300,80200,12705
|
|
20240725,115000,925038684200,80200,80200,80300,80200,21072
|
|
20240725,114900,923348616300,80200,80200,80300,80100,59525
|
|
20240725,114800,918575028400,80200,80200,80300,80100,219020
|
|
20240725,114700,901010260200,80200,80200,80300,80200,12007
|
|
20240725,114600,900046971800,80200,80200,80300,80200,15820
|
|
20240725,114500,898777831600,80300,80200,80300,80200,12859
|
|
20240725,114400,897746301500,80300,80200,80300,80200,16589
|
|
20240725,114300,896415708800,80200,80200,80300,80200,11238
|
|
20240725,114200,895514108900,80200,80200,80300,80200,7960
|
|
20240725,114100,894875518800,80200,80200,80300,80200,15648
|
|
20240725,114000,893620058000,80200,80200,80300,80200,9331
|
|
20240725,113900,892871414500,80200,80200,80300,80200,10971
|
|
20240725,113800,891991237200,80200,80200,80300,80200,12425
|
|
20240725,113700,890994548100,80200,80300,80400,80200,121235
|
|
20240725,113600,881260534400,80400,80300,80400,80300,9020
|
|
20240725,113500,880535954000,80400,80300,80400,80300,11644
|
|
20240725,113400,879600851100,80300,80400,80400,80300,23700
|
|
20240725,113300,877696964200,80300,80400,80500,80300,108132
|
|
20240725,113200,869004906400,80400,80400,80500,80400,24500
|
|
20240725,113100,867034920800,80500,80400,80500,80400,16793
|
|
20240725,113000,865684421500,80500,80400,80500,80400,19160
|
|
20240725,112900,864143304200,80500,80400,80500,80400,11386
|
|
20240725,112800,863227477500,80400,80500,80500,80400,7528
|
|
20240725,112700,862622060900,80500,80400,80500,80400,14009
|
|
20240725,112600,861494665400,80500,80400,80500,80400,10367
|
|
20240725,112500,860660633400,80400,80400,80500,80400,20856
|
|
20240725,112400,858982103300,80500,80400,80500,80400,16201
|
|
20240725,112300,857678383400,80500,80400,80500,80400,19445
|
|
20240725,112200,856113997900,80400,80500,80500,80400,21129
|
|
20240725,112100,854414662500,80400,80400,80500,80400,12278
|
|
20240725,112000,853426950200,80400,80200,80500,80200,182474
|
|
20240725,111900,838764286800,80300,80200,80300,80200,25141
|
|
20240725,111800,836747059800,80200,80200,80300,80200,19204
|
|
20240725,111700,835206152000,80300,80200,80300,80200,23082
|
|
20240725,111600,833354679900,80200,80200,80300,80200,13157
|
|
20240725,111500,832299261400,80300,80200,80300,80200,9327
|
|
20240725,111400,831550959100,80300,80200,80300,80200,17995
|
|
20240725,111300,830107569800,80300,80200,80300,80200,16641
|
|
20240725,111200,828772701500,80300,80300,80300,80200,65708
|
|
20240725,111100,823502746400,80200,80200,80300,80200,15207
|
|
20240725,111000,822282968800,80200,80200,80300,80200,18403
|
|
20240725,110900,820806718100,80300,80300,80300,80200,23026
|
|
20240725,110800,818959751400,80300,80300,80300,80200,154977
|
|
20240725,110700,806530154200,80300,80200,80300,80200,22464
|
|
20240725,110600,804728119600,80200,80200,80300,80200,57556
|
|
20240725,110500,800111578300,80200,80200,80300,80200,44017
|
|
20240725,110400,796580948400,80300,80200,80300,80200,15989
|
|
20240725,110300,795298236400,80200,80300,80300,80200,33365
|
|
20240725,110200,792621793300,80300,80200,80300,80200,16027
|
|
20240725,110100,791336147500,80200,80200,80300,80200,10721
|
|
20240725,110000,790476093800,80300,80200,80300,80200,14321
|
|
20240725,105900,789326759500,80200,80300,80400,80200,113268
|
|
20240725,105800,780231877700,80400,80300,80400,80300,30478
|
|
20240725,105700,777784127500,80400,80300,80400,80300,14956
|
|
20240725,105600,776582731600,80300,80500,80500,80300,71077
|
|
20240725,105500,770869636100,80500,80400,80500,80400,17534
|
|
20240725,105400,769459666200,80400,80500,80500,80400,13590
|
|
20240725,105300,768366658300,80400,80500,80500,80400,6320
|
|
20240725,105200,767858352200,80500,80300,80500,80300,93859
|
|
20240725,105100,760312385100,80300,80300,80400,80300,12536
|
|
20240725,105000,759305169000,80400,80200,80400,80200,284477
|
|
20240725,104900,736457446500,80200,80300,80300,80200,19611
|
|
20240725,104800,734884317400,80200,80300,80300,80200,26163
|
|
20240725,104700,732785574000,80200,80300,80400,80200,249379
|
|
20240725,104600,712763483600,80400,80300,80400,80300,22296
|
|
20240725,104500,710972384600,80300,80300,80400,80300,62095
|
|
20240725,104400,705982360400,80400,80300,80400,80300,12911
|
|
20240725,104300,704945184700,80300,80300,80400,80300,14302
|
|
20240725,104200,703796485400,80400,80300,80400,80300,20049
|
|
20240725,104100,702186291600,80400,80300,80400,80300,20251
|
|
20240725,104000,700559867600,80300,80300,80400,80300,26142
|
|
20240725,103900,698460457000,80300,80300,80400,80300,49164
|
|
20240725,103800,694511815900,80400,80300,80400,80300,48566
|
|
20240725,103700,690611253800,80300,80300,80400,80300,26379
|
|
20240725,103600,688491806000,80400,80500,80500,80300,153826
|
|
20240725,103500,676124245600,80500,80500,80600,80400,179149
|
|
20240725,103400,661704389800,80500,80500,80600,80500,24041
|
|
20240725,103300,659768679400,80600,80500,80600,80500,23089
|
|
20240725,103200,657909310200,80600,80500,80600,80500,21810
|
|
20240725,103100,656152451000,80600,80600,80600,80500,9478
|
|
20240725,103000,655389087000,80500,80600,80600,80500,8663
|
|
20240725,102900,654691508300,80500,80500,80600,80500,13826
|
|
20240725,102800,653578281300,80600,80500,80600,80500,16020
|
|
20240725,102700,652288178500,80500,80600,80700,80500,93866
|
|
20240725,102600,644722141200,80600,80700,80800,80600,28460
|
|
20240725,102500,642425749800,80700,80800,80800,80600,70166
|
|
20240725,102400,636763973600,80700,80700,80800,80700,33375
|
|
20240725,102300,634069934900,80800,80800,80800,80700,9650
|
|
20240725,102200,633290658100,80700,80700,80800,80700,7131
|
|
20240725,102100,632714977700,80700,80700,80800,80700,37887
|
|
20240725,102000,629657080500,80700,80800,80900,80700,91761
|
|
20240725,101900,622244168100,80800,80800,80900,80700,119628
|
|
20240725,101800,612578079200,80900,80900,80900,80800,13379
|
|
20240725,101700,611496751500,80800,80800,80900,80800,26365
|
|
20240725,101600,609366185500,80800,80800,80900,80800,33277
|
|
20240725,101500,606675033400,80800,80900,80900,80800,20096
|
|
20240725,101400,605049681900,80900,80900,80900,80800,20675
|
|
20240725,101300,603377498200,80900,80900,80900,80800,11037
|
|
20240725,101200,602485080300,80900,80900,80900,80800,13222
|
|
20240725,101100,601416002800,80800,80900,80900,80800,17587
|
|
20240725,101000,599994011800,80800,80800,80900,80700,63695
|
|
20240725,100900,594847343700,80700,80600,80800,80600,47397
|
|
20240725,100800,591022242500,80700,80400,80700,80400,261846
|
|
20240725,100700,569926784800,80400,80500,80500,80400,24423
|
|
20240725,100600,567962050200,80500,80500,80500,80400,18271
|
|
20240725,100500,566491748500,80500,80400,80500,80400,11621
|
|
20240725,100400,565556876400,80500,80500,80500,80400,15745
|
|
20240725,100300,564290558500,80500,80500,80500,80400,9717
|
|
20240725,100200,563508923800,80500,80300,80500,80300,60964
|
|
20240725,100100,558607199700,80400,80500,80500,80300,108809
|
|
20240725,100000,549859528000,80500,80400,80500,80400,12156
|
|
20240725,095900,548881762100,80500,80500,80500,80400,21295
|
|
20240725,095800,547169369300,80500,80500,80500,80400,16916
|
|
20240725,095700,545809003300,80500,80400,80500,80300,59070
|
|
20240725,095600,541059495800,80400,80400,80500,80300,53510
|
|
20240725,095500,536757987200,80400,80400,80500,80300,47848
|
|
20240725,095400,532911734500,80400,80400,80500,80300,176015
|
|
20240725,095300,518760159400,80500,80500,80600,80400,114469
|
|
20240725,095200,509546012300,80600,80500,80600,80500,17079
|
|
20240725,095100,508170480800,80600,80500,80600,80500,16261
|
|
20240725,095000,506861071700,80500,80500,80600,80400,44944
|
|
20240725,094900,503243402800,80600,80500,80600,80500,89194
|
|
20240725,094800,496062822300,80600,80600,80600,80500,18084
|
|
20240725,094700,494606361400,80600,80500,80600,80500,10676
|
|
20240725,094600,493746422300,80600,80500,80600,80500,11470
|
|
20240725,094500,492822778200,80500,80500,80700,80400,174589
|
|
20240725,094400,478761825100,80500,80500,80500,80300,199604
|
|
20240725,094300,462712893800,80500,80400,80500,80400,46313
|
|
20240725,094200,458986188300,80500,80400,80500,80400,31609
|
|
20240725,094100,456443678600,80400,80500,80500,80400,19036
|
|
20240725,094000,454912270600,80500,80500,80500,80400,17361
|
|
20240725,093900,453515974500,80500,80500,80500,80400,15121
|
|
20240725,093800,452299647200,80500,80400,80500,80400,24135
|
|
20240725,093700,450358589500,80400,80400,80500,80300,70266
|
|
20240725,093600,444710111600,80400,80400,80500,80400,160102
|
|
20240725,093500,431837542500,80300,80400,80400,80300,81741
|
|
20240725,093400,425272225400,80400,80300,80400,80300,74261
|
|
20240725,093300,419308478700,80300,80300,80500,80300,79691
|
|
20240725,093200,412905553600,80400,80400,80500,80300,239334
|
|
20240725,093100,393671163000,80300,80400,80400,80300,91588
|
|
20240725,093000,386314668600,80400,80300,80400,80300,48379
|
|
20240725,092900,382428134300,80400,80300,80400,80300,68201
|
|
20240725,092800,376950526200,80300,80500,80500,80300,185553
|
|
20240725,092700,362032075300,80400,80600,80700,80400,231679
|
|
20240725,092600,343371929900,80600,80700,80700,80600,29131
|
|
20240725,092500,341023573900,80700,80700,80700,80600,39212
|
|
20240725,092400,337862720700,80600,80700,80700,80600,47962
|
|
20240725,092300,333996241000,80700,80700,80800,80600,38995
|
|
20240725,092200,330849906000,80700,80700,80800,80600,41275
|
|
20240725,092100,327519642800,80700,80600,80700,80500,70143
|
|
20240725,092000,321866821400,80600,80600,80600,80400,218399
|
|
20240725,091900,304285120100,80500,80800,80800,80500,230231
|
|
20240725,091800,285720941900,80700,81000,81000,80700,125000
|
|
20240725,091700,275614903200,80900,81000,81000,80900,57368
|
|
20240725,091600,270972943400,80900,80900,81000,80900,40430
|
|
20240725,091500,267699795800,81000,80900,81000,80900,32201
|
|
20240725,091400,265093445800,80900,80800,81000,80700,98993
|
|
20240725,091300,257089188700,80700,80800,80900,80700,106373
|
|
20240725,091200,248494726900,80800,80800,80900,80700,93238
|
|
20240725,091100,240960045500,80900,80800,80900,80700,149460
|
|
20240725,091000,228892374000,80800,80900,81000,80700,208190
|
|
20240725,090900,212058936800,81000,80900,81000,80900,62116
|
|
20240725,090800,207030875900,81000,80900,81000,80800,115266
|
|
20240725,090700,197702562800,80900,80600,80900,80600,201108
|
|
20240725,090600,181460375000,80700,80700,80700,80600,56280
|
|
20240725,090500,176921514200,80700,80700,80800,80600,81765
|
|
20240725,090400,170323874800,80800,80400,80800,80400,253486
|
|
20240725,090300,149890184100,80500,80500,80500,80400,88459
|
|
20240725,090200,142775672600,80400,80400,80500,80200,283506
|
|
20240725,090100,119998252600,80400,80700,80800,80300,258930
|
|
20240725,090000,99134518100,80700,80400,80800,80200,1231612
|