629 lines
33 KiB
CSV
629 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240725,192600,2185044760,15730,15730,15730,15730,1511
|
|
20240725,192500,2185044760,15730,15730,15730,15730,0
|
|
20240725,192400,2185044760,15730,15730,15730,15730,0
|
|
20240725,192300,2185044760,15730,15730,15730,15730,0
|
|
20240725,192200,2185044760,15730,15730,15730,15730,0
|
|
20240725,192100,2185044760,15730,15730,15730,15730,0
|
|
20240725,192000,2185044760,15730,15730,15730,15730,0
|
|
20240725,191900,2185044760,15730,15730,15730,15730,0
|
|
20240725,191800,2185044760,15730,15730,15730,15730,0
|
|
20240725,191700,2185044760,15730,15730,15730,15730,0
|
|
20240725,191600,2185044760,15730,15730,15730,15730,0
|
|
20240725,191500,2185044760,15730,15730,15730,15730,0
|
|
20240725,191400,2185044760,15730,15730,15730,15730,0
|
|
20240725,191300,2185044760,15730,15730,15730,15730,0
|
|
20240725,191200,2185044760,15730,15730,15730,15730,0
|
|
20240725,191100,2185044760,15730,15730,15730,15730,0
|
|
20240725,191000,2185044760,15730,15730,15730,15730,0
|
|
20240725,190900,2185044760,15730,15730,15730,15730,0
|
|
20240725,190800,2185044760,15730,15730,15730,15730,0
|
|
20240725,190700,2185044760,15730,15730,15730,15730,0
|
|
20240725,190600,2185044760,15730,15730,15730,15730,0
|
|
20240725,190500,2185044760,15730,15730,15730,15730,0
|
|
20240725,190400,2185044760,15730,15730,15730,15730,0
|
|
20240725,190300,2185044760,15730,15730,15730,15730,0
|
|
20240725,190200,2185044760,15730,15730,15730,15730,0
|
|
20240725,190100,2185044760,15730,15730,15730,15730,0
|
|
20240725,190000,2185044760,15730,15730,15730,15730,0
|
|
20240725,185900,2185044760,15730,15730,15730,15730,0
|
|
20240725,185800,2185044760,15730,15730,15730,15730,0
|
|
20240725,185700,2185044760,15730,15730,15730,15730,0
|
|
20240725,185600,2185044760,15730,15730,15730,15730,1511
|
|
20240725,185500,2185044760,15730,15730,15730,15730,0
|
|
20240725,185400,2185044760,15730,15730,15730,15730,0
|
|
20240725,185300,2185044760,15730,15730,15730,15730,0
|
|
20240725,185200,2185044760,15730,15730,15730,15730,0
|
|
20240725,185100,2185044760,15730,15730,15730,15730,0
|
|
20240725,185000,2185044760,15730,15730,15730,15730,0
|
|
20240725,184900,2185044760,15730,15730,15730,15730,0
|
|
20240725,184800,2185044760,15730,15730,15730,15730,0
|
|
20240725,184700,2185044760,15730,15730,15730,15730,0
|
|
20240725,184600,2185044760,15730,15730,15730,15730,0
|
|
20240725,184500,2185044760,15730,15730,15730,15730,0
|
|
20240725,184400,2185044760,15730,15730,15730,15730,0
|
|
20240725,184300,2185044760,15730,15730,15730,15730,0
|
|
20240725,184200,2185044760,15730,15730,15730,15730,0
|
|
20240725,184100,2185044760,15730,15730,15730,15730,0
|
|
20240725,184000,2185044760,15730,15730,15730,15730,0
|
|
20240725,183900,2185044760,15730,15730,15730,15730,0
|
|
20240725,183800,2185044760,15730,15730,15730,15730,0
|
|
20240725,183700,2185044760,15730,15730,15730,15730,0
|
|
20240725,183600,2185044760,15730,15730,15730,15730,0
|
|
20240725,183500,2185044760,15730,15730,15730,15730,0
|
|
20240725,183400,2185044760,15730,15730,15730,15730,0
|
|
20240725,183300,2185044760,15730,15730,15730,15730,0
|
|
20240725,183200,2185044760,15730,15730,15730,15730,0
|
|
20240725,183100,2185044760,15730,15730,15730,15730,0
|
|
20240725,183000,2185044760,15730,15730,15730,15730,0
|
|
20240725,182900,2185044760,15730,15730,15730,15730,0
|
|
20240725,182800,2185044760,15730,15730,15730,15730,0
|
|
20240725,182700,2185044760,15730,15730,15730,15730,0
|
|
20240725,182600,2185044760,15730,15730,15730,15730,1511
|
|
20240725,182500,2185044760,15730,15730,15730,15730,0
|
|
20240725,182400,2185044760,15730,15730,15730,15730,0
|
|
20240725,182300,2185044760,15730,15730,15730,15730,0
|
|
20240725,182200,2185044760,15730,15730,15730,15730,0
|
|
20240725,182100,2185044760,15730,15730,15730,15730,0
|
|
20240725,182000,2185044760,15730,15730,15730,15730,0
|
|
20240725,181900,2185044760,15730,15730,15730,15730,0
|
|
20240725,181800,2185044760,15730,15730,15730,15730,0
|
|
20240725,181700,2185044760,15730,15730,15730,15730,0
|
|
20240725,181600,2185044760,15730,15730,15730,15730,0
|
|
20240725,181500,2185044760,15730,15730,15730,15730,0
|
|
20240725,181400,2185044760,15730,15730,15730,15730,0
|
|
20240725,181300,2185044760,15730,15730,15730,15730,0
|
|
20240725,181200,2185044760,15730,15730,15730,15730,0
|
|
20240725,181100,2185044760,15730,15730,15730,15730,0
|
|
20240725,181000,2185044760,15730,15730,15730,15730,0
|
|
20240725,180900,2185044760,15730,15730,15730,15730,0
|
|
20240725,180800,2185044760,15730,15730,15730,15730,0
|
|
20240725,180700,2185044760,15730,15730,15730,15730,0
|
|
20240725,180600,2185044760,15730,15730,15730,15730,0
|
|
20240725,180500,2185044760,15730,15730,15730,15730,0
|
|
20240725,180400,2185044760,15730,15730,15730,15730,0
|
|
20240725,180300,2185044760,15730,15730,15730,15730,0
|
|
20240725,180200,2185044760,15730,15730,15730,15730,0
|
|
20240725,180100,2185044760,15730,15730,15730,15730,0
|
|
20240725,180000,2185044760,15730,15730,15730,15730,0
|
|
20240725,175900,2185044760,15730,15730,15730,15730,0
|
|
20240725,175800,2185044760,15730,15730,15730,15730,0
|
|
20240725,175700,2185044760,15730,15730,15730,15730,0
|
|
20240725,175600,2185044760,15730,15730,15730,15730,1511
|
|
20240725,175500,2185044760,15730,15730,15730,15730,0
|
|
20240725,175400,2185044760,15730,15730,15730,15730,0
|
|
20240725,175300,2185044760,15730,15730,15730,15730,0
|
|
20240725,175200,2185044760,15730,15730,15730,15730,0
|
|
20240725,175100,2185044760,15730,15730,15730,15730,0
|
|
20240725,175000,2185044760,15730,15730,15730,15730,0
|
|
20240725,174900,2185044760,15730,15730,15730,15730,0
|
|
20240725,174800,2185044760,15730,15730,15730,15730,0
|
|
20240725,174700,2185044760,15730,15730,15730,15730,0
|
|
20240725,174600,2185044760,15730,15730,15730,15730,0
|
|
20240725,174500,2185044760,15730,15730,15730,15730,0
|
|
20240725,174400,2185044760,15730,15730,15730,15730,0
|
|
20240725,174300,2185044760,15730,15730,15730,15730,0
|
|
20240725,174200,2185044760,15730,15730,15730,15730,0
|
|
20240725,174100,2185044760,15730,15730,15730,15730,0
|
|
20240725,174000,2185044760,15730,15730,15730,15730,0
|
|
20240725,173900,2185044760,15730,15730,15730,15730,0
|
|
20240725,173800,2185044760,15730,15730,15730,15730,0
|
|
20240725,173700,2185044760,15730,15730,15730,15730,0
|
|
20240725,173600,2185044760,15730,15730,15730,15730,0
|
|
20240725,173500,2185044760,15730,15730,15730,15730,0
|
|
20240725,173400,2185044760,15730,15730,15730,15730,0
|
|
20240725,173300,2185044760,15730,15730,15730,15730,0
|
|
20240725,173200,2185044760,15730,15730,15730,15730,0
|
|
20240725,173100,2185044760,15730,15730,15730,15730,0
|
|
20240725,173000,2185044760,15730,15730,15730,15730,0
|
|
20240725,172900,2185044760,15730,15730,15730,15730,0
|
|
20240725,172800,2185044760,15730,15730,15730,15730,0
|
|
20240725,172700,2185044760,15730,15730,15730,15730,0
|
|
20240725,172600,2185044760,15730,15730,15730,15730,1511
|
|
20240725,172500,2185044760,15730,15730,15730,15730,0
|
|
20240725,172400,2185044760,15730,15730,15730,15730,0
|
|
20240725,172300,2185044760,15730,15730,15730,15730,0
|
|
20240725,172200,2185044760,15730,15730,15730,15730,0
|
|
20240725,172100,2185044760,15730,15730,15730,15730,0
|
|
20240725,172000,2185044760,15730,15730,15730,15730,0
|
|
20240725,171900,2185044760,15730,15730,15730,15730,0
|
|
20240725,171800,2185044760,15730,15730,15730,15730,0
|
|
20240725,171700,2185044760,15730,15730,15730,15730,0
|
|
20240725,171600,2185044760,15730,15730,15730,15730,0
|
|
20240725,171500,2185044760,15730,15730,15730,15730,0
|
|
20240725,171400,2185044760,15730,15730,15730,15730,0
|
|
20240725,171300,2185044760,15730,15730,15730,15730,0
|
|
20240725,171200,2185044760,15730,15730,15730,15730,0
|
|
20240725,171100,2185044760,15730,15730,15730,15730,0
|
|
20240725,171000,2185044760,15730,15730,15730,15730,0
|
|
20240725,170900,2185044760,15730,15730,15730,15730,0
|
|
20240725,170800,2185044760,15730,15730,15730,15730,0
|
|
20240725,170700,2185044760,15730,15730,15730,15730,0
|
|
20240725,170600,2185044760,15730,15730,15730,15730,0
|
|
20240725,170500,2185044760,15730,15730,15730,15730,0
|
|
20240725,170400,2185044760,15730,15730,15730,15730,0
|
|
20240725,170300,2185044760,15730,15730,15730,15730,0
|
|
20240725,170200,2185044760,15730,15730,15730,15730,0
|
|
20240725,170100,2185044760,15730,15730,15730,15730,0
|
|
20240725,170000,2185044760,15730,15730,15730,15730,0
|
|
20240725,165900,2185044760,15730,15730,15730,15730,0
|
|
20240725,165800,2185044760,15730,15730,15730,15730,0
|
|
20240725,165700,2185044760,15730,15730,15730,15730,0
|
|
20240725,165600,2185044760,15730,15730,15730,15730,1511
|
|
20240725,165500,2185044760,15730,15730,15730,15730,0
|
|
20240725,165400,2185044760,15730,15730,15730,15730,0
|
|
20240725,165300,2185044760,15730,15730,15730,15730,0
|
|
20240725,165200,2185044760,15730,15730,15730,15730,0
|
|
20240725,165100,2185044760,15730,15730,15730,15730,0
|
|
20240725,165000,2185044760,15730,15730,15730,15730,0
|
|
20240725,164900,2185044760,15730,15730,15730,15730,0
|
|
20240725,164800,2185044760,15730,15730,15730,15730,0
|
|
20240725,164700,2185044760,15730,15730,15730,15730,0
|
|
20240725,164600,2185044760,15730,15730,15730,15730,0
|
|
20240725,164500,2185044760,15730,15730,15730,15730,0
|
|
20240725,164400,2185044760,15730,15730,15730,15730,0
|
|
20240725,164300,2185044760,15730,15730,15730,15730,0
|
|
20240725,164200,2185044760,15730,15730,15730,15730,0
|
|
20240725,164100,2185044760,15730,15730,15730,15730,0
|
|
20240725,164000,2185044760,15730,15730,15730,15730,0
|
|
20240725,163900,2185044760,15730,15730,15730,15730,0
|
|
20240725,163800,2185044760,15730,15730,15730,15730,0
|
|
20240725,163700,2185044760,15730,15730,15730,15730,0
|
|
20240725,163600,2185044760,15730,15730,15730,15730,0
|
|
20240725,163500,2185044760,15730,15730,15730,15730,0
|
|
20240725,163400,2185044760,15730,15730,15730,15730,0
|
|
20240725,163300,2185044760,15730,15730,15730,15730,0
|
|
20240725,163200,2185044760,15730,15730,15730,15730,0
|
|
20240725,163100,2185044760,15730,15730,15730,15730,0
|
|
20240725,163000,2185044760,15730,15730,15730,15730,0
|
|
20240725,162900,2185044760,15730,15730,15730,15730,0
|
|
20240725,162800,2185044760,15730,15730,15730,15730,0
|
|
20240725,162700,2185044760,15730,15730,15730,15730,0
|
|
20240725,162600,2185044760,15730,15730,15730,15730,1511
|
|
20240725,162500,2185044760,15730,15730,15730,15730,0
|
|
20240725,162400,2185044760,15730,15730,15730,15730,0
|
|
20240725,162300,2185044760,15730,15730,15730,15730,0
|
|
20240725,162200,2185044760,15730,15730,15730,15730,0
|
|
20240725,162100,2185044760,15730,15730,15730,15730,0
|
|
20240725,162000,2185044760,15730,15730,15730,15730,0
|
|
20240725,161900,2185044760,15730,15730,15730,15730,0
|
|
20240725,161800,2185044760,15730,15730,15730,15730,0
|
|
20240725,161700,2185044760,15730,15730,15730,15730,0
|
|
20240725,161600,2185044760,15730,15730,15730,15730,0
|
|
20240725,161500,2185044760,15730,15730,15730,15730,0
|
|
20240725,161400,2185044760,15730,15730,15730,15730,0
|
|
20240725,161300,2185044760,15730,15730,15730,15730,0
|
|
20240725,161200,2185044760,15730,15730,15730,15730,0
|
|
20240725,161100,2185044760,15730,15730,15730,15730,0
|
|
20240725,161000,2185044760,15730,15730,15730,15730,0
|
|
20240725,160900,2185044760,15730,15730,15730,15730,0
|
|
20240725,160800,2185044760,15730,15730,15730,15730,0
|
|
20240725,160700,2185044760,15730,15730,15730,15730,0
|
|
20240725,160600,2185044760,15730,15730,15730,15730,0
|
|
20240725,160500,2185044760,15730,15730,15730,15730,0
|
|
20240725,160400,2185044760,15730,15730,15730,15730,0
|
|
20240725,160300,2185044760,15730,15730,15730,15730,0
|
|
20240725,160200,2185044760,15730,15730,15730,15730,0
|
|
20240725,160100,2185044760,15730,15730,15730,15730,0
|
|
20240725,160000,2185044760,15730,15730,15730,15730,0
|
|
20240725,155900,2185044760,15730,15730,15730,15730,0
|
|
20240725,155800,2185044760,15730,15730,15730,15730,0
|
|
20240725,155700,2185044760,15730,15730,15730,15730,0
|
|
20240725,155600,2185044760,15730,15730,15730,15730,1511
|
|
20240725,155500,2185044760,15730,15730,15730,15730,0
|
|
20240725,155400,2185044760,15730,15730,15730,15730,0
|
|
20240725,155300,2185044760,15730,15730,15730,15730,0
|
|
20240725,155200,2185044760,15730,15730,15730,15730,0
|
|
20240725,155100,2185044760,15730,15730,15730,15730,0
|
|
20240725,155000,2185044760,15730,15730,15730,15730,0
|
|
20240725,154900,2185044760,15730,15730,15730,15730,0
|
|
20240725,154800,2185044760,15730,15730,15730,15730,0
|
|
20240725,154700,2185044760,15730,15730,15730,15730,0
|
|
20240725,154600,2185044760,15730,15730,15730,15730,0
|
|
20240725,154500,2185044760,15730,15730,15730,15730,0
|
|
20240725,154400,2185044760,15730,15730,15730,15730,0
|
|
20240725,154300,2185044760,15730,15730,15730,15730,0
|
|
20240725,154200,2185044760,15730,15730,15730,15730,0
|
|
20240725,154100,2185044760,15730,15730,15730,15730,0
|
|
20240725,154000,2185044760,15730,15730,15730,15730,0
|
|
20240725,153900,2185044760,15730,15730,15730,15730,0
|
|
20240725,153800,2185044760,15730,15730,15730,15730,0
|
|
20240725,153700,2185044760,15730,15730,15730,15730,0
|
|
20240725,153600,2185044760,15730,15730,15730,15730,0
|
|
20240725,153500,2185044760,15730,15730,15730,15730,0
|
|
20240725,153400,2185044760,15730,15730,15730,15730,0
|
|
20240725,153300,2185044760,15730,15730,15730,15730,0
|
|
20240725,153200,2185044760,15730,15730,15730,15730,0
|
|
20240725,153100,2185044760,15730,15730,15730,15730,0
|
|
20240725,153000,2185044760,15730,15730,15730,15730,1511
|
|
20240725,152900,2161276730,15800,15800,15800,15800,0
|
|
20240725,152800,2161276730,15800,15800,15800,15800,0
|
|
20240725,152700,2161276730,15800,15800,15800,15800,0
|
|
20240725,152600,2161276730,15800,15800,15800,15800,0
|
|
20240725,152500,2161276730,15800,15800,15800,15800,0
|
|
20240725,152400,2161276730,15800,15800,15800,15800,0
|
|
20240725,152300,2161276730,15800,15800,15800,15800,0
|
|
20240725,152200,2161276730,15800,15800,15800,15800,0
|
|
20240725,152100,2161276730,15800,15800,15800,15800,0
|
|
20240725,152000,2161276730,15800,15800,15800,15800,0
|
|
20240725,151900,2161276730,15800,15730,15800,15730,1054
|
|
20240725,151800,2144680290,15730,15730,15730,15730,699
|
|
20240725,151700,2133685020,15730,15740,15740,15730,183
|
|
20240725,151600,2130806100,15730,15750,15770,15730,1102
|
|
20240725,151500,2113471280,15770,15800,15800,15770,21
|
|
20240725,151400,2113140080,15800,15730,15800,15730,18
|
|
20240725,151300,2112856170,15730,15750,15750,15730,400
|
|
20240725,151200,2106561490,15750,15750,15750,15750,0
|
|
20240725,151100,2106561490,15750,15750,15750,15750,48
|
|
20240725,151000,2105805490,15750,15750,15750,15750,100
|
|
20240725,150900,2104230490,15750,15750,15750,15750,51
|
|
20240725,150800,2103427240,15750,15820,15820,15750,225
|
|
20240725,150700,2099875540,15820,15820,15820,15820,62
|
|
20240725,150600,2098894700,15790,15780,15790,15780,1862
|
|
20240725,150500,2069495740,15780,15750,15780,15750,50
|
|
20240725,150400,2068707940,15750,15750,15750,15750,98
|
|
20240725,150300,2067164440,15740,15730,15740,15730,87
|
|
20240725,150200,2065795080,15730,15750,15750,15730,716
|
|
20240725,150100,2054529320,15750,15750,15750,15750,1202
|
|
20240725,150000,2035597820,15760,15760,15760,15760,169
|
|
20240725,145900,2032934380,15750,15770,15770,15750,2078
|
|
20240725,145800,2000180390,15770,15780,15780,15770,529
|
|
20240725,145700,1991835470,15780,15780,15780,15780,440
|
|
20240725,145600,1984892270,15780,15790,15790,15780,651
|
|
20240725,145500,1974616080,15800,15800,15800,15800,0
|
|
20240725,145400,1974616080,15800,15810,15810,15790,1067
|
|
20240725,145300,1957757650,15810,15820,15820,15810,35
|
|
20240725,145200,1957204290,15820,15820,15820,15820,144
|
|
20240725,145100,1954926210,15830,15830,15830,15830,56
|
|
20240725,145000,1954039730,15830,15830,15830,15830,21
|
|
20240725,144900,1953707300,15830,15830,15830,15830,1
|
|
20240725,144800,1953691470,15830,15840,15840,15830,14
|
|
20240725,144700,1953469840,15830,15830,15830,15830,1
|
|
20240725,144600,1953454010,15830,15830,15830,15830,0
|
|
20240725,144500,1953454010,15830,15830,15830,15830,30
|
|
20240725,144400,1952979110,15830,15830,15830,15830,44
|
|
20240725,144300,1952282590,15830,15840,15840,15830,207
|
|
20240725,144200,1949004780,15830,15830,15830,15830,0
|
|
20240725,144100,1949004780,15830,15830,15830,15830,0
|
|
20240725,144000,1949004780,15830,15830,15830,15830,587
|
|
20240725,143900,1939712570,15820,15820,15820,15820,0
|
|
20240725,143800,1939712570,15820,15820,15820,15820,0
|
|
20240725,143700,1939712570,15820,15820,15820,15820,382
|
|
20240725,143600,1933669330,15810,15810,15810,15810,0
|
|
20240725,143500,1933669330,15810,15810,15810,15810,4
|
|
20240725,143400,1933606090,15820,15820,15820,15820,1
|
|
20240725,143300,1933590270,15820,15820,15820,15820,592
|
|
20240725,143200,1924224830,15800,15800,15800,15800,0
|
|
20240725,143100,1924224830,15800,15800,15800,15800,0
|
|
20240725,143000,1924224830,15800,15800,15800,15800,51
|
|
20240725,142900,1923419030,15800,15800,15800,15800,0
|
|
20240725,142800,1923419030,15800,15800,15800,15800,130
|
|
20240725,142700,1921365030,15790,15810,15810,15790,3780
|
|
20240725,142600,1861619900,15810,15820,15820,15810,3688
|
|
20240725,142500,1803306250,15830,15820,15830,15820,1162
|
|
20240725,142400,1784921410,15840,15840,15840,15840,4
|
|
20240725,142300,1784858050,15820,15840,15840,15820,531
|
|
20240725,142200,1776451590,15850,15850,15850,15850,0
|
|
20240725,142100,1776451590,15850,15850,15850,15850,251
|
|
20240725,142000,1772473240,15850,15850,15850,15850,70
|
|
20240725,141900,1771363740,15850,15850,15850,15850,233
|
|
20240725,141800,1767670690,15840,15840,15840,15840,0
|
|
20240725,141700,1767670690,15840,15840,15840,15840,0
|
|
20240725,141600,1767670690,15840,15840,15840,15840,2
|
|
20240725,141500,1767639010,15840,15840,15840,15840,3
|
|
20240725,141400,1767591490,15850,15890,15890,15850,116
|
|
20240725,141300,1765752680,15900,15900,15900,15900,2
|
|
20240725,141200,1765720880,15850,15850,15870,15850,643
|
|
20240725,141100,1755529160,15840,15830,15840,15830,271
|
|
20240725,141000,1751236780,15820,15830,15830,15820,634
|
|
20240725,140900,1741205210,15840,15840,15840,15840,0
|
|
20240725,140800,1741205210,15840,15840,15840,15840,0
|
|
20240725,140700,1741205210,15840,15840,15840,15840,0
|
|
20240725,140600,1741205210,15840,15840,15840,15840,1
|
|
20240725,140500,1741189370,15840,15840,15840,15840,282
|
|
20240725,140400,1736722490,15840,15840,15840,15840,200
|
|
20240725,140300,1733554490,15840,15840,15840,15840,0
|
|
20240725,140200,1733554490,15840,15840,15840,15840,1
|
|
20240725,140100,1733538650,15850,15850,15850,15850,300
|
|
20240725,140000,1728783650,15850,15860,15860,15850,810
|
|
20240725,135900,1715941450,15870,15850,15870,15850,277
|
|
20240725,135800,1711546980,15850,15850,15850,15850,0
|
|
20240725,135700,1711546980,15850,15860,15870,15850,625
|
|
20240725,135600,1701634200,15860,15860,15860,15860,350
|
|
20240725,135500,1696083200,15860,15860,15860,15860,0
|
|
20240725,135400,1696083200,15860,15870,15870,15860,77
|
|
20240725,135300,1694861970,15870,15870,15870,15870,201
|
|
20240725,135200,1691672100,15920,15920,15920,15920,1
|
|
20240725,135100,1691656180,15860,15860,15860,15860,76
|
|
20240725,135000,1690450820,15860,15860,15860,15860,75
|
|
20240725,134900,1689261320,15860,15860,15860,15860,0
|
|
20240725,134800,1689261320,15860,15870,15870,15860,77
|
|
20240725,134700,1688039590,15870,15870,15870,15870,76
|
|
20240725,134600,1686833470,15870,15870,15870,15870,0
|
|
20240725,134500,1686833470,15870,15870,15870,15870,76
|
|
20240725,134400,1685627350,15860,15860,15860,15860,77
|
|
20240725,134300,1684406130,15860,15860,15860,15860,0
|
|
20240725,134200,1684406130,15860,15860,15860,15860,77
|
|
20240725,134100,1683184910,15860,15870,15870,15860,75
|
|
20240725,134000,1681995080,15860,15860,15860,15860,5
|
|
20240725,133900,1681915780,15860,15870,15870,15860,76
|
|
20240725,133800,1680710180,15870,15930,15930,15870,79
|
|
20240725,133700,1679456390,15870,15870,15870,15870,0
|
|
20240725,133600,1679456390,15870,15870,15870,15870,76
|
|
20240725,133500,1678250270,15870,15860,15870,15860,76
|
|
20240725,133400,1677044300,15860,15860,15860,15860,0
|
|
20240725,133300,1677044300,15860,15930,15930,15860,526
|
|
20240725,133200,1668670370,15860,15870,15870,15860,558
|
|
20240725,133100,1659815520,15870,15870,15870,15870,0
|
|
20240725,133000,1659815520,15870,15940,15940,15870,80
|
|
20240725,132900,1658545680,15880,15880,15880,15880,177
|
|
20240725,132800,1655734920,15880,15880,15880,15880,100
|
|
20240725,132700,1654146920,15880,15890,15940,15870,111
|
|
20240725,132600,1652382210,15900,15940,15940,15900,85
|
|
20240725,132500,1651030520,15900,15900,15900,15900,0
|
|
20240725,132400,1651030520,15900,15900,15900,15870,234
|
|
20240725,132300,1647311710,15900,15900,15900,15890,134
|
|
20240725,132200,1645181890,15870,15870,15870,15870,0
|
|
20240725,132100,1645181890,15870,15890,15900,15870,348
|
|
20240725,132000,1639652420,15850,15850,15850,15850,276
|
|
20240725,131900,1635277820,15850,15850,15850,15850,0
|
|
20240725,131800,1635277820,15850,15850,15850,15850,76
|
|
20240725,131700,1634073220,15850,15850,15860,15850,132
|
|
20240725,131600,1631980690,15850,15850,15850,15850,0
|
|
20240725,131500,1631980690,15850,15890,15890,15850,275
|
|
20240725,131400,1627613370,15850,15850,15850,15850,76
|
|
20240725,131300,1626408770,15850,15850,15850,15850,0
|
|
20240725,131200,1626408770,15850,15850,15850,15850,75
|
|
20240725,131100,1625220020,15850,15850,15850,15850,77
|
|
20240725,131000,1623999570,15850,15850,15850,15850,300
|
|
20240725,130900,1619244570,15850,15900,15900,15850,90
|
|
20240725,130800,1617818020,15850,15850,15850,15850,149
|
|
20240725,130700,1615456370,15850,15850,15850,15850,0
|
|
20240725,130600,1615456370,15850,15850,15850,15850,77
|
|
20240725,130500,1614235920,15850,15850,15850,15850,76
|
|
20240725,130400,1613031320,15850,15840,15850,15840,37
|
|
20240725,130300,1612445220,15850,15850,15850,15850,679
|
|
20240725,130200,1601683070,15850,15850,15850,15850,0
|
|
20240725,130100,1601683070,15850,15850,15850,15850,0
|
|
20240725,130000,1601683070,15850,15850,15850,15850,10
|
|
20240725,125900,1601524570,15840,15850,15850,15840,43
|
|
20240725,125800,1600843350,15840,15840,15840,15840,0
|
|
20240725,125700,1600843350,15840,15840,15840,15840,22
|
|
20240725,125600,1600494870,15850,15850,15850,15850,0
|
|
20240725,125500,1600494870,15850,15850,15850,15850,421
|
|
20240725,125400,1593822020,15850,15850,15850,15850,509
|
|
20240725,125300,1585754370,15840,15840,15840,15840,0
|
|
20240725,125200,1585754370,15840,15840,15840,15840,353
|
|
20240725,125100,1580162850,15820,15820,15820,15820,0
|
|
20240725,125000,1580162850,15820,15820,15820,15820,0
|
|
20240725,124900,1580162850,15820,15820,15820,15820,1
|
|
20240725,124800,1580147030,15850,15850,15850,15850,0
|
|
20240725,124700,1580147030,15850,15850,15850,15850,50
|
|
20240725,124600,1579354530,15850,15850,15850,15850,0
|
|
20240725,124500,1579354530,15850,15850,15850,15850,0
|
|
20240725,124400,1579354530,15850,15850,15850,15850,10
|
|
20240725,124300,1579196030,15790,15790,15790,15790,0
|
|
20240725,124200,1579196030,15790,15790,15790,15790,357
|
|
20240725,124100,1573559000,15790,15790,15790,15790,1
|
|
20240725,124000,1573543210,15780,15780,15780,15770,833
|
|
20240725,123900,1560405930,15780,15790,15790,15770,809
|
|
20240725,123800,1547638800,15790,15790,15790,15790,0
|
|
20240725,123700,1547638800,15790,15800,15800,15790,228
|
|
20240725,123600,1544038030,15800,15840,15840,15800,2174
|
|
20240725,123500,1509672360,15840,15850,15850,15840,23
|
|
20240725,123400,1509308010,15850,15870,15870,15850,447
|
|
20240725,123300,1502222880,15890,15890,15890,15890,30
|
|
20240725,123200,1501746180,15860,15850,15860,15850,578
|
|
20240725,123100,1492584790,15840,15840,15840,15840,0
|
|
20240725,123000,1492584790,15840,15840,15840,15840,63
|
|
20240725,122900,1491586870,15840,15840,15840,15840,0
|
|
20240725,122800,1491586870,15840,15840,15840,15840,10
|
|
20240725,122700,1491428470,15840,15830,15840,15830,35
|
|
20240725,122600,1490874410,15830,15830,15830,15830,103
|
|
20240725,122500,1489243920,15830,15840,15840,15830,12
|
|
20240725,122400,1489053940,15850,15850,15850,15850,0
|
|
20240725,122300,1489053940,15850,15850,15850,15850,100
|
|
20240725,122200,1487468940,15850,15850,15850,15850,50
|
|
20240725,122100,1486676440,15850,15850,15850,15850,65
|
|
20240725,122000,1485646190,15850,15850,15850,15850,0
|
|
20240725,121900,1485646190,15850,15850,15850,15840,264
|
|
20240725,121800,1481462830,15850,15850,15850,15850,0
|
|
20240725,121700,1481462830,15850,15850,15850,15850,0
|
|
20240725,121600,1481462830,15850,15850,15850,15850,15
|
|
20240725,121500,1481225080,15850,15850,15850,15850,240
|
|
20240725,121400,1477421080,15850,15850,15850,15850,661
|
|
20240725,121300,1466944230,15850,15840,15850,15840,13
|
|
20240725,121200,1466738200,15840,15840,15840,15840,1
|
|
20240725,121100,1466722360,15850,15850,15850,15850,50
|
|
20240725,121000,1465929860,15850,15850,15850,15850,0
|
|
20240725,120900,1465929860,15850,15850,15850,15850,0
|
|
20240725,120800,1465929860,15850,15850,15850,15850,414
|
|
20240725,120700,1459367960,15850,15850,15850,15850,0
|
|
20240725,120600,1459367960,15850,15830,15850,15830,142
|
|
20240725,120500,1457117320,15830,15830,15830,15830,30
|
|
20240725,120400,1456642420,15850,15850,15850,15850,210
|
|
20240725,120300,1453313920,15850,15850,15850,15850,0
|
|
20240725,120200,1453313920,15850,15850,15850,15850,0
|
|
20240725,120100,1453313920,15850,15850,15850,15850,30
|
|
20240725,120000,1452838420,15850,15850,15850,15850,0
|
|
20240725,115900,1452838420,15850,15850,15850,15850,1
|
|
20240725,115800,1452822570,15850,15850,15850,15850,531
|
|
20240725,115700,1444406220,15850,15850,15850,15850,0
|
|
20240725,115600,1444406220,15850,15830,15850,15830,300
|
|
20240725,115500,1439652550,15830,15830,15830,15830,0
|
|
20240725,115400,1439652550,15830,15810,15830,15810,85
|
|
20240725,115300,1438307700,15810,15820,15820,15810,46
|
|
20240725,115200,1437580430,15810,15810,15810,15810,0
|
|
20240725,115100,1437580430,15810,15810,15810,15810,0
|
|
20240725,115000,1437580430,15810,15810,15810,15810,0
|
|
20240725,114900,1437580430,15810,15820,15820,15810,125
|
|
20240725,114800,1435603680,15820,15820,15820,15820,0
|
|
20240725,114700,1435603680,15820,15820,15820,15820,1
|
|
20240725,114600,1435587860,15810,15830,15830,15810,104
|
|
20240725,114500,1433943600,15830,15810,15830,15810,201
|
|
20240725,114400,1430765770,15830,15830,15830,15830,0
|
|
20240725,114300,1430765770,15830,15830,15830,15830,8
|
|
20240725,114200,1430639130,15840,15840,15840,15840,1
|
|
20240725,114100,1430623290,15830,15830,15830,15830,0
|
|
20240725,114000,1430623290,15830,15830,15830,15830,10
|
|
20240725,113900,1430464990,15830,15830,15840,15830,109
|
|
20240725,113800,1428739190,15830,15830,15830,15830,134
|
|
20240725,113700,1426617970,15840,15840,15840,15840,61
|
|
20240725,113600,1425651730,15850,15850,15850,15850,0
|
|
20240725,113500,1425651730,15850,15850,15850,15850,0
|
|
20240725,113400,1425651730,15850,15850,15850,15850,2
|
|
20240725,113300,1425620030,15830,15830,15830,15830,1
|
|
20240725,113200,1425604200,15830,15830,15830,15830,26
|
|
20240725,113100,1425192620,15840,15840,15840,15840,53
|
|
20240725,113000,1424353100,15840,15840,15840,15840,140
|
|
20240725,112900,1422135500,15850,15850,15850,15850,6
|
|
20240725,112800,1422040400,15850,15850,15850,15850,30
|
|
20240725,112700,1421564900,15850,15850,15850,15850,82
|
|
20240725,112600,1420265200,15850,15830,15880,15830,49
|
|
20240725,112500,1419489340,15850,15850,15850,15850,90
|
|
20240725,112400,1418062840,15880,15880,15880,15880,1262
|
|
20240725,112300,1398022280,15850,15800,15850,15800,672
|
|
20240725,112200,1387377760,15790,15790,15790,15790,0
|
|
20240725,112100,1387377760,15790,15790,15790,15790,0
|
|
20240725,112000,1387377760,15790,15790,15790,15790,26
|
|
20240725,111900,1386967220,15800,15800,15800,15800,1000
|
|
20240725,111800,1371167220,15810,15850,15850,15810,407
|
|
20240725,111700,1364721750,15850,15850,15850,15850,6
|
|
20240725,111600,1364626650,15800,15800,15800,15800,0
|
|
20240725,111500,1364626650,15800,15800,15800,15800,0
|
|
20240725,111400,1364626650,15800,15800,15800,15800,0
|
|
20240725,111300,1364626650,15800,15800,15800,15800,127
|
|
20240725,111200,1362620050,15790,15820,15830,15790,827
|
|
20240725,111100,1349547200,15840,15820,15880,15820,697
|
|
20240725,111000,1338491170,15820,15820,15820,15820,0
|
|
20240725,110900,1338491170,15820,15840,15850,15820,438
|
|
20240725,110800,1331555830,15840,15840,15840,15840,112
|
|
20240725,110700,1329781750,15850,15880,15880,15850,29
|
|
20240725,110600,1329321800,15880,15880,15880,15880,10
|
|
20240725,110500,1329163000,15880,15850,15880,15850,386
|
|
20240725,110400,1323040780,15850,15850,15850,15850,275
|
|
20240725,110300,1318682030,15850,15840,15850,15840,164
|
|
20240725,110200,1316083630,15840,15850,15850,15840,3
|
|
20240725,110100,1316036100,15850,15850,15850,15850,52
|
|
20240725,110000,1315211900,15840,15850,15850,15840,28
|
|
20240725,105900,1314768330,15840,15840,15840,15840,0
|
|
20240725,105800,1314768330,15840,15840,15840,15840,80
|
|
20240725,105700,1313501130,15850,15850,15850,15830,124
|
|
20240725,105600,1311535890,15850,15840,15850,15840,129
|
|
20240725,105500,1309491540,15850,15850,15850,15850,0
|
|
20240725,105400,1309491540,15850,15880,15880,15850,70
|
|
20240725,105300,1308381710,15880,15850,15880,15850,272
|
|
20240725,105200,1304064990,15880,15850,15880,15850,400
|
|
20240725,105100,1297720400,15840,15840,15840,15840,38
|
|
20240725,105000,1297118480,15840,15840,15840,15840,234
|
|
20240725,104900,1293411920,15850,15850,15850,15850,7
|
|
20240725,104800,1293300970,15850,15850,15850,15850,10
|
|
20240725,104700,1293142470,15840,15880,15880,15840,412
|
|
20240725,104600,1286615700,15850,15850,15850,15850,156
|
|
20240725,104500,1284143100,15840,15850,15850,15840,27
|
|
20240725,104400,1283715250,15850,15840,15850,15840,224
|
|
20240725,104300,1280165400,15850,15840,15850,15840,110
|
|
20240725,104200,1278422990,15830,15830,15830,15820,212
|
|
20240725,104100,1275067550,15830,15840,15840,15820,260
|
|
20240725,104000,1270952790,15850,15850,15850,15850,24
|
|
20240725,103900,1270572390,15850,15850,15850,15850,1119
|
|
20240725,103800,1252836240,15850,15850,15850,15850,16
|
|
20240725,103700,1252582640,15850,15850,15850,15850,76
|
|
20240725,103600,1251378040,15850,15850,15850,15840,2460
|
|
20240725,103500,1212389040,15830,15830,15830,15830,17
|
|
20240725,103400,1212119930,15830,15830,15830,15830,101
|
|
20240725,103300,1210521100,15830,15830,15830,15830,10
|
|
20240725,103200,1210362800,15800,15800,15800,15800,0
|
|
20240725,103100,1210362800,15800,15800,15830,15800,301
|
|
20240725,103000,1205606970,15800,15800,15800,15800,145
|
|
20240725,102900,1203315970,15800,15800,15800,15780,583
|
|
20240725,102800,1194110620,15790,15830,15830,15790,3310
|
|
20240725,102700,1141810740,15820,15830,15840,15820,18
|
|
20240725,102600,1141525850,15830,15840,15840,15800,1358
|
|
20240725,102500,1120053110,15840,15840,15840,15840,22
|
|
20240725,102400,1119704630,15840,15850,15850,15830,554
|
|
20240725,102300,1110930950,15850,15860,15860,15850,636
|
|
20240725,102200,1100849780,15850,15860,15870,15850,263
|
|
20240725,102100,1096679130,15860,15870,15870,15860,82
|
|
20240725,102000,1095378590,15860,15860,15870,15860,545
|
|
20240725,101900,1086730430,15860,15860,15860,15850,206
|
|
20240725,101800,1083464420,15860,15860,15860,15860,3
|
|
20240725,101700,1083416840,15860,15870,15870,15850,1559
|
|
20240725,101600,1058700440,15890,15890,15890,15890,5
|
|
20240725,101500,1058620990,15860,15880,15880,15860,97
|
|
20240725,101400,1057082490,15880,15880,15880,15880,7
|
|
20240725,101300,1056971330,15870,15870,15870,15860,107
|
|
20240725,101200,1055274200,15860,15860,15860,15860,0
|
|
20240725,101100,1055274200,15860,15870,15870,15860,97
|
|
20240725,101000,1053735640,15860,15880,15880,15860,98
|
|
20240725,100900,1052181280,15860,15880,15880,15860,60
|
|
20240725,100800,1051229520,15890,15880,15890,15860,155
|
|
20240725,100700,1048768400,15870,15860,15890,15860,96
|
|
20240725,100600,1047245340,15860,15870,15870,15850,260
|
|
20240725,100500,1043122550,15860,15860,15860,15860,117
|
|
20240725,100400,1041266930,15860,15900,15900,15860,724
|
|
20240725,100300,1029775960,15900,15890,15900,15890,13
|
|
20240725,100200,1029569360,15880,15890,15900,15880,730
|
|
20240725,100100,1017971900,15890,15890,15890,15890,0
|
|
20240725,100000,1017971900,15890,15940,15940,15880,372
|
|
20240725,095900,1012063330,15940,15890,15940,15880,186
|
|
20240725,095800,1009109570,15950,15950,15950,15950,1
|
|
20240725,095700,1009093620,15870,15880,15940,15860,201
|
|
20240725,095600,1005901920,15880,15880,15880,15880,324
|
|
20240725,095500,1000756800,15880,15860,15880,15860,316
|
|
20240725,095400,995744290,15860,15860,15860,15860,82
|
|
20240725,095300,994443770,15870,15860,15870,15850,379
|
|
20240725,095200,988433530,15860,15880,15880,15860,693
|
|
20240725,095100,977441640,15880,15880,15880,15860,515
|
|
20240725,095000,969269100,15880,15900,15900,15880,401
|
|
20240725,094900,962896920,15890,15890,15890,15890,202
|
|
20240725,094800,959687140,15890,15950,15950,15890,1140
|
|
20240725,094700,941555230,15950,15890,15950,15890,917
|
|
20240725,094600,926976520,15890,15930,15930,15890,3158
|
|
20240725,094500,876753990,15940,15940,15940,15900,3445
|
|
20240725,094400,821968260,15920,15960,15960,15920,843
|
|
20240725,094300,808527380,15970,15970,15970,15970,16
|
|
20240725,094200,808271860,15970,15970,15980,15960,139
|
|
20240725,094100,806052230,15970,15970,15970,15970,101
|
|
20240725,094000,804439260,15970,15980,15980,15960,246
|
|
20240725,093900,800511560,15990,15990,15990,15980,559
|
|
20240725,093800,791576080,15980,15980,15980,15980,0
|
|
20240725,093700,791576080,15980,15970,16050,15970,191
|
|
20240725,093600,788522390,15970,15970,15970,15950,174
|
|
20240725,093500,785745170,15970,15990,15990,15970,61
|
|
20240725,093400,784770260,15990,15990,15990,15990,30
|
|
20240725,093300,784290560,15990,16010,16010,15990,1358
|
|
20240725,093200,762566610,16060,16070,16070,16060,129
|
|
20240725,093100,760493630,15980,16070,16070,15980,170
|
|
20240725,093000,757774000,16070,16050,16070,15970,2663
|
|
20240725,092900,715152890,16050,16100,16100,16050,1193
|
|
20240725,092800,695983890,16100,16110,16110,16100,634
|
|
20240725,092700,685775460,16180,16120,16180,16100,795
|
|
20240725,092600,672954740,16120,16120,16160,16110,1448
|
|
20240725,092500,649619160,16120,16170,16170,16120,810
|
|
20240725,092400,636551460,16180,16190,16230,16180,903
|
|
20240725,092300,621928790,16190,16290,16290,16190,2157
|
|
20240725,092200,586893490,16300,16330,16330,16300,247
|
|
20240725,092100,582863110,16340,16340,16340,16340,0
|
|
20240725,092000,582863110,16340,16340,16340,16340,204
|
|
20240725,091900,579529750,16340,16480,16480,16340,151
|
|
20240725,091800,577049550,16480,16310,16490,16310,509
|
|
20240725,091700,568679280,16310,16400,16400,16290,5
|
|
20240725,091600,568597660,16280,16380,16380,16260,6522
|
|
20240725,091500,462148550,16360,16390,16390,16360,41
|
|
20240725,091400,461476950,16360,16400,16400,16350,1492
|
|
20240725,091300,437056210,16400,16380,16400,16380,246
|
|
20240725,091200,433026630,16380,16590,16600,16380,3137
|
|
20240725,091100,381456870,16600,16440,16600,16440,313
|
|
20240725,091000,376293430,16410,16510,16600,16410,3078
|
|
20240725,090900,325632540,16600,16530,16600,16490,1337
|
|
20240725,090800,303565300,16490,16440,16490,16440,639
|
|
20240725,090700,293035740,16470,16430,16470,16430,947
|
|
20240725,090600,277462090,16420,16430,16430,16420,479
|
|
20240725,090500,269592760,16450,16490,16490,16450,1001
|
|
20240725,090400,253100970,16500,16540,16540,16470,515
|
|
20240725,090300,244613640,16500,16580,16580,16500,1321
|
|
20240725,090200,222785020,16580,16620,16660,16560,4341
|
|
20240725,090100,150795070,16620,16540,16670,16530,3385
|
|
20240725,090000,94658150,16470,16330,16540,16330,5782
|