652 lines
32 KiB
CSV
652 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240725,194900,1150813470,9790,9790,9790,9790,944
|
|
20240725,194800,1150813470,9790,9790,9790,9790,0
|
|
20240725,194700,1150813470,9790,9790,9790,9790,0
|
|
20240725,194600,1150813470,9790,9790,9790,9790,0
|
|
20240725,194500,1150813470,9790,9790,9790,9790,0
|
|
20240725,194400,1150813470,9790,9790,9790,9790,0
|
|
20240725,194300,1150813470,9790,9790,9790,9790,0
|
|
20240725,194200,1150813470,9790,9790,9790,9790,0
|
|
20240725,194100,1150813470,9790,9790,9790,9790,0
|
|
20240725,194000,1150813470,9790,9790,9790,9790,0
|
|
20240725,193900,1150813470,9790,9790,9790,9790,0
|
|
20240725,193800,1150813470,9790,9790,9790,9790,0
|
|
20240725,193700,1150813470,9790,9790,9790,9790,0
|
|
20240725,193600,1150813470,9790,9790,9790,9790,0
|
|
20240725,193500,1150813470,9790,9790,9790,9790,0
|
|
20240725,193400,1150813470,9790,9790,9790,9790,0
|
|
20240725,193300,1150813470,9790,9790,9790,9790,0
|
|
20240725,193200,1150813470,9790,9790,9790,9790,0
|
|
20240725,193100,1150813470,9790,9790,9790,9790,0
|
|
20240725,193000,1150813470,9790,9790,9790,9790,0
|
|
20240725,192900,1150813470,9790,9790,9790,9790,0
|
|
20240725,192800,1150813470,9790,9790,9790,9790,0
|
|
20240725,192700,1150813470,9790,9790,9790,9790,0
|
|
20240725,192600,1150813470,9790,9790,9790,9790,0
|
|
20240725,192500,1150813470,9790,9790,9790,9790,0
|
|
20240725,192400,1150813470,9790,9790,9790,9790,0
|
|
20240725,192300,1150813470,9790,9790,9790,9790,0
|
|
20240725,192200,1150813470,9790,9790,9790,9790,0
|
|
20240725,192100,1150813470,9790,9790,9790,9790,0
|
|
20240725,192000,1150813470,9790,9790,9790,9790,0
|
|
20240725,191900,1150813470,9790,9790,9790,9790,944
|
|
20240725,191800,1150813470,9790,9790,9790,9790,0
|
|
20240725,191700,1150813470,9790,9790,9790,9790,0
|
|
20240725,191600,1150813470,9790,9790,9790,9790,0
|
|
20240725,191500,1150813470,9790,9790,9790,9790,0
|
|
20240725,191400,1150813470,9790,9790,9790,9790,0
|
|
20240725,191300,1150813470,9790,9790,9790,9790,0
|
|
20240725,191200,1150813470,9790,9790,9790,9790,0
|
|
20240725,191100,1150813470,9790,9790,9790,9790,0
|
|
20240725,191000,1150813470,9790,9790,9790,9790,0
|
|
20240725,190900,1150813470,9790,9790,9790,9790,0
|
|
20240725,190800,1150813470,9790,9790,9790,9790,0
|
|
20240725,190700,1150813470,9790,9790,9790,9790,0
|
|
20240725,190600,1150813470,9790,9790,9790,9790,0
|
|
20240725,190500,1150813470,9790,9790,9790,9790,0
|
|
20240725,190400,1150813470,9790,9790,9790,9790,0
|
|
20240725,190300,1150813470,9790,9790,9790,9790,0
|
|
20240725,190200,1150813470,9790,9790,9790,9790,0
|
|
20240725,190100,1150813470,9790,9790,9790,9790,0
|
|
20240725,190000,1150813470,9790,9790,9790,9790,0
|
|
20240725,185900,1150813470,9790,9790,9790,9790,0
|
|
20240725,185800,1150813470,9790,9790,9790,9790,0
|
|
20240725,185700,1150813470,9790,9790,9790,9790,0
|
|
20240725,185600,1150813470,9790,9790,9790,9790,0
|
|
20240725,185500,1150813470,9790,9790,9790,9790,0
|
|
20240725,185400,1150813470,9790,9790,9790,9790,0
|
|
20240725,185300,1150813470,9790,9790,9790,9790,0
|
|
20240725,185200,1150813470,9790,9790,9790,9790,0
|
|
20240725,185100,1150813470,9790,9790,9790,9790,0
|
|
20240725,185000,1150813470,9790,9790,9790,9790,0
|
|
20240725,184900,1150813470,9790,9790,9790,9790,944
|
|
20240725,184800,1150813470,9790,9790,9790,9790,0
|
|
20240725,184700,1150813470,9790,9790,9790,9790,0
|
|
20240725,184600,1150813470,9790,9790,9790,9790,0
|
|
20240725,184500,1150813470,9790,9790,9790,9790,0
|
|
20240725,184400,1150813470,9790,9790,9790,9790,0
|
|
20240725,184300,1150813470,9790,9790,9790,9790,0
|
|
20240725,184200,1150813470,9790,9790,9790,9790,0
|
|
20240725,184100,1150813470,9790,9790,9790,9790,0
|
|
20240725,184000,1150813470,9790,9790,9790,9790,0
|
|
20240725,183900,1150813470,9790,9790,9790,9790,0
|
|
20240725,183800,1150813470,9790,9790,9790,9790,0
|
|
20240725,183700,1150813470,9790,9790,9790,9790,0
|
|
20240725,183600,1150813470,9790,9790,9790,9790,0
|
|
20240725,183500,1150813470,9790,9790,9790,9790,0
|
|
20240725,183400,1150813470,9790,9790,9790,9790,0
|
|
20240725,183300,1150813470,9790,9790,9790,9790,0
|
|
20240725,183200,1150813470,9790,9790,9790,9790,0
|
|
20240725,183100,1150813470,9790,9790,9790,9790,0
|
|
20240725,183000,1150813470,9790,9790,9790,9790,0
|
|
20240725,182900,1150813470,9790,9790,9790,9790,0
|
|
20240725,182800,1150813470,9790,9790,9790,9790,0
|
|
20240725,182700,1150813470,9790,9790,9790,9790,0
|
|
20240725,182600,1150813470,9790,9790,9790,9790,0
|
|
20240725,182500,1150813470,9790,9790,9790,9790,0
|
|
20240725,182400,1150813470,9790,9790,9790,9790,0
|
|
20240725,182300,1150813470,9790,9790,9790,9790,0
|
|
20240725,182200,1150813470,9790,9790,9790,9790,0
|
|
20240725,182100,1150813470,9790,9790,9790,9790,0
|
|
20240725,182000,1150813470,9790,9790,9790,9790,0
|
|
20240725,181900,1150813470,9790,9790,9790,9790,944
|
|
20240725,181800,1150813470,9790,9790,9790,9790,0
|
|
20240725,181700,1150813470,9790,9790,9790,9790,0
|
|
20240725,181600,1150813470,9790,9790,9790,9790,0
|
|
20240725,181500,1150813470,9790,9790,9790,9790,0
|
|
20240725,181400,1150813470,9790,9790,9790,9790,0
|
|
20240725,181300,1150813470,9790,9790,9790,9790,0
|
|
20240725,181200,1150813470,9790,9790,9790,9790,0
|
|
20240725,181100,1150813470,9790,9790,9790,9790,0
|
|
20240725,181000,1150813470,9790,9790,9790,9790,0
|
|
20240725,180900,1150813470,9790,9790,9790,9790,0
|
|
20240725,180800,1150813470,9790,9790,9790,9790,0
|
|
20240725,180700,1150813470,9790,9790,9790,9790,0
|
|
20240725,180600,1150813470,9790,9790,9790,9790,0
|
|
20240725,180500,1150813470,9790,9790,9790,9790,0
|
|
20240725,180400,1150813470,9790,9790,9790,9790,0
|
|
20240725,180300,1150813470,9790,9790,9790,9790,0
|
|
20240725,180200,1150813470,9790,9790,9790,9790,0
|
|
20240725,180100,1150813470,9790,9790,9790,9790,0
|
|
20240725,180000,1150813470,9790,9790,9790,9790,0
|
|
20240725,175900,1150813470,9790,9790,9790,9790,0
|
|
20240725,175800,1150813470,9790,9790,9790,9790,0
|
|
20240725,175700,1150813470,9790,9790,9790,9790,0
|
|
20240725,175600,1150813470,9790,9790,9790,9790,0
|
|
20240725,175500,1150813470,9790,9790,9790,9790,0
|
|
20240725,175400,1150813470,9790,9790,9790,9790,0
|
|
20240725,175300,1150813470,9790,9790,9790,9790,0
|
|
20240725,175200,1150813470,9790,9790,9790,9790,0
|
|
20240725,175100,1150813470,9790,9790,9790,9790,0
|
|
20240725,175000,1150813470,9790,9790,9790,9790,0
|
|
20240725,174900,1150813470,9790,9790,9790,9790,944
|
|
20240725,174800,1150813470,9790,9790,9790,9790,0
|
|
20240725,174700,1150813470,9790,9790,9790,9790,0
|
|
20240725,174600,1150813470,9790,9790,9790,9790,0
|
|
20240725,174500,1150813470,9790,9790,9790,9790,0
|
|
20240725,174400,1150813470,9790,9790,9790,9790,0
|
|
20240725,174300,1150813470,9790,9790,9790,9790,0
|
|
20240725,174200,1150813470,9790,9790,9790,9790,0
|
|
20240725,174100,1150813470,9790,9790,9790,9790,0
|
|
20240725,174000,1150813470,9790,9790,9790,9790,0
|
|
20240725,173900,1150813470,9790,9790,9790,9790,0
|
|
20240725,173800,1150813470,9790,9790,9790,9790,0
|
|
20240725,173700,1150813470,9790,9790,9790,9790,0
|
|
20240725,173600,1150813470,9790,9790,9790,9790,0
|
|
20240725,173500,1150813470,9790,9790,9790,9790,0
|
|
20240725,173400,1150813470,9790,9790,9790,9790,0
|
|
20240725,173300,1150813470,9790,9790,9790,9790,0
|
|
20240725,173200,1150813470,9790,9790,9790,9790,0
|
|
20240725,173100,1150813470,9790,9790,9790,9790,0
|
|
20240725,173000,1150813470,9790,9790,9790,9790,0
|
|
20240725,172900,1150813470,9790,9790,9790,9790,0
|
|
20240725,172800,1150813470,9790,9790,9790,9790,0
|
|
20240725,172700,1150813470,9790,9790,9790,9790,0
|
|
20240725,172600,1150813470,9790,9790,9790,9790,0
|
|
20240725,172500,1150813470,9790,9790,9790,9790,0
|
|
20240725,172400,1150813470,9790,9790,9790,9790,0
|
|
20240725,172300,1150813470,9790,9790,9790,9790,0
|
|
20240725,172200,1150813470,9790,9790,9790,9790,0
|
|
20240725,172100,1150813470,9790,9790,9790,9790,0
|
|
20240725,172000,1150813470,9790,9790,9790,9790,0
|
|
20240725,171900,1150813470,9790,9790,9790,9790,944
|
|
20240725,171800,1150813470,9790,9790,9790,9790,0
|
|
20240725,171700,1150813470,9790,9790,9790,9790,0
|
|
20240725,171600,1150813470,9790,9790,9790,9790,0
|
|
20240725,171500,1150813470,9790,9790,9790,9790,0
|
|
20240725,171400,1150813470,9790,9790,9790,9790,0
|
|
20240725,171300,1150813470,9790,9790,9790,9790,0
|
|
20240725,171200,1150813470,9790,9790,9790,9790,0
|
|
20240725,171100,1150813470,9790,9790,9790,9790,0
|
|
20240725,171000,1150813470,9790,9790,9790,9790,0
|
|
20240725,170900,1150813470,9790,9790,9790,9790,0
|
|
20240725,170800,1150813470,9790,9790,9790,9790,0
|
|
20240725,170700,1150813470,9790,9790,9790,9790,0
|
|
20240725,170600,1150813470,9790,9790,9790,9790,0
|
|
20240725,170500,1150813470,9790,9790,9790,9790,0
|
|
20240725,170400,1150813470,9790,9790,9790,9790,0
|
|
20240725,170300,1150813470,9790,9790,9790,9790,0
|
|
20240725,170200,1150813470,9790,9790,9790,9790,0
|
|
20240725,170100,1150813470,9790,9790,9790,9790,0
|
|
20240725,170000,1150813470,9790,9790,9790,9790,0
|
|
20240725,165900,1150813470,9790,9790,9790,9790,0
|
|
20240725,165800,1150813470,9790,9790,9790,9790,0
|
|
20240725,165700,1150813470,9790,9790,9790,9790,0
|
|
20240725,165600,1150813470,9790,9790,9790,9790,0
|
|
20240725,165500,1150813470,9790,9790,9790,9790,0
|
|
20240725,165400,1150813470,9790,9790,9790,9790,0
|
|
20240725,165300,1150813470,9790,9790,9790,9790,0
|
|
20240725,165200,1150813470,9790,9790,9790,9790,0
|
|
20240725,165100,1150813470,9790,9790,9790,9790,0
|
|
20240725,165000,1150813470,9790,9790,9790,9790,0
|
|
20240725,164900,1150813470,9790,9790,9790,9790,944
|
|
20240725,164800,1150813470,9790,9790,9790,9790,0
|
|
20240725,164700,1150813470,9790,9790,9790,9790,0
|
|
20240725,164600,1150813470,9790,9790,9790,9790,0
|
|
20240725,164500,1150813470,9790,9790,9790,9790,0
|
|
20240725,164400,1150813470,9790,9790,9790,9790,0
|
|
20240725,164300,1150813470,9790,9790,9790,9790,0
|
|
20240725,164200,1150813470,9790,9790,9790,9790,0
|
|
20240725,164100,1150813470,9790,9790,9790,9790,0
|
|
20240725,164000,1150813470,9790,9790,9790,9790,0
|
|
20240725,163900,1150813470,9790,9790,9790,9790,0
|
|
20240725,163800,1150813470,9790,9790,9790,9790,0
|
|
20240725,163700,1150813470,9790,9790,9790,9790,0
|
|
20240725,163600,1150813470,9790,9790,9790,9790,0
|
|
20240725,163500,1150813470,9790,9790,9790,9790,0
|
|
20240725,163400,1150813470,9790,9790,9790,9790,0
|
|
20240725,163300,1150813470,9790,9790,9790,9790,0
|
|
20240725,163200,1150813470,9790,9790,9790,9790,0
|
|
20240725,163100,1150813470,9790,9790,9790,9790,0
|
|
20240725,163000,1150813470,9790,9790,9790,9790,0
|
|
20240725,162900,1150813470,9790,9790,9790,9790,0
|
|
20240725,162800,1150813470,9790,9790,9790,9790,0
|
|
20240725,162700,1150813470,9790,9790,9790,9790,0
|
|
20240725,162600,1150813470,9790,9790,9790,9790,0
|
|
20240725,162500,1150813470,9790,9790,9790,9790,0
|
|
20240725,162400,1150813470,9790,9790,9790,9790,0
|
|
20240725,162300,1150813470,9790,9790,9790,9790,0
|
|
20240725,162200,1150813470,9790,9790,9790,9790,0
|
|
20240725,162100,1150813470,9790,9790,9790,9790,0
|
|
20240725,162000,1150813470,9790,9790,9790,9790,0
|
|
20240725,161900,1150813470,9790,9790,9790,9790,944
|
|
20240725,161800,1150813470,9790,9790,9790,9790,0
|
|
20240725,161700,1150813470,9790,9790,9790,9790,0
|
|
20240725,161600,1150813470,9790,9790,9790,9790,0
|
|
20240725,161500,1150813470,9790,9790,9790,9790,0
|
|
20240725,161400,1150813470,9790,9790,9790,9790,0
|
|
20240725,161300,1150813470,9790,9790,9790,9790,0
|
|
20240725,161200,1150813470,9790,9790,9790,9790,0
|
|
20240725,161100,1150813470,9790,9790,9790,9790,0
|
|
20240725,161000,1150813470,9790,9790,9790,9790,0
|
|
20240725,160900,1150813470,9790,9790,9790,9790,0
|
|
20240725,160800,1150813470,9790,9790,9790,9790,0
|
|
20240725,160700,1150813470,9790,9790,9790,9790,0
|
|
20240725,160600,1150813470,9790,9790,9790,9790,0
|
|
20240725,160500,1150813470,9790,9790,9790,9790,0
|
|
20240725,160400,1150813470,9790,9790,9790,9790,0
|
|
20240725,160300,1150813470,9790,9790,9790,9790,0
|
|
20240725,160200,1150813470,9790,9790,9790,9790,0
|
|
20240725,160100,1150813470,9790,9790,9790,9790,0
|
|
20240725,160000,1150813470,9790,9790,9790,9790,0
|
|
20240725,155900,1150813470,9790,9790,9790,9790,0
|
|
20240725,155800,1150813470,9790,9790,9790,9790,0
|
|
20240725,155700,1150813470,9790,9790,9790,9790,0
|
|
20240725,155600,1150813470,9790,9790,9790,9790,0
|
|
20240725,155500,1150813470,9790,9790,9790,9790,0
|
|
20240725,155400,1150813470,9790,9790,9790,9790,0
|
|
20240725,155300,1150813470,9790,9790,9790,9790,0
|
|
20240725,155200,1150813470,9790,9790,9790,9790,0
|
|
20240725,155100,1150813470,9790,9790,9790,9790,0
|
|
20240725,155000,1150813470,9790,9790,9790,9790,0
|
|
20240725,154900,1150813470,9790,9790,9790,9790,944
|
|
20240725,154800,1150813470,9790,9790,9790,9790,0
|
|
20240725,154700,1150813470,9790,9790,9790,9790,0
|
|
20240725,154600,1150813470,9790,9790,9790,9790,0
|
|
20240725,154500,1150813470,9790,9790,9790,9790,0
|
|
20240725,154400,1150813470,9790,9790,9790,9790,0
|
|
20240725,154300,1150813470,9790,9790,9790,9790,0
|
|
20240725,154200,1150813470,9790,9790,9790,9790,0
|
|
20240725,154100,1150813470,9790,9790,9790,9790,0
|
|
20240725,154000,1150813470,9790,9790,9790,9790,0
|
|
20240725,153900,1150813470,9790,9790,9790,9790,0
|
|
20240725,153800,1150813470,9790,9790,9790,9790,0
|
|
20240725,153700,1150813470,9790,9790,9790,9790,0
|
|
20240725,153600,1150813470,9790,9790,9790,9790,0
|
|
20240725,153500,1150813470,9790,9790,9790,9790,0
|
|
20240725,153400,1150813470,9790,9790,9790,9790,0
|
|
20240725,153300,1150813470,9790,9790,9790,9790,0
|
|
20240725,153200,1150813470,9790,9790,9790,9790,0
|
|
20240725,153100,1150813470,9790,9790,9790,9790,0
|
|
20240725,153000,1150813470,9790,9790,9790,9790,944
|
|
20240725,152900,1141571710,9790,9790,9790,9790,0
|
|
20240725,152800,1141571710,9790,9790,9790,9790,0
|
|
20240725,152700,1141571710,9790,9790,9790,9790,0
|
|
20240725,152600,1141571710,9790,9790,9790,9790,0
|
|
20240725,152500,1141571710,9790,9790,9790,9790,0
|
|
20240725,152400,1141571710,9790,9790,9790,9790,0
|
|
20240725,152300,1141571710,9790,9790,9790,9790,0
|
|
20240725,152200,1141571710,9790,9790,9790,9790,0
|
|
20240725,152100,1141571710,9790,9790,9790,9790,0
|
|
20240725,152000,1141571710,9790,9790,9790,9790,0
|
|
20240725,151900,1141571710,9790,9840,9840,9790,1583
|
|
20240725,151800,1126032740,9840,9840,9840,9840,688
|
|
20240725,151700,1119262820,9840,9840,9840,9840,0
|
|
20240725,151600,1119262820,9840,9840,9840,9840,5
|
|
20240725,151500,1119213620,9840,9840,9840,9840,16
|
|
20240725,151400,1119056180,9840,9830,9840,9830,19
|
|
20240725,151300,1118869230,9830,9830,9830,9830,1
|
|
20240725,151200,1118859400,9830,9830,9830,9830,357
|
|
20240725,151100,1115350090,9830,9850,9850,9830,3441
|
|
20240725,151000,1081487380,9850,9850,9850,9850,0
|
|
20240725,150900,1081487380,9850,9850,9850,9850,0
|
|
20240725,150800,1081487380,9850,9860,9860,9850,278
|
|
20240725,150700,1078748070,9850,9850,9850,9850,0
|
|
20240725,150600,1078748070,9850,9850,9850,9850,0
|
|
20240725,150500,1078748070,9850,9850,9850,9850,100
|
|
20240725,150400,1077763070,9860,9870,9870,9860,631
|
|
20240725,150300,1071541010,9860,9870,9870,9860,317
|
|
20240725,150200,1068414140,9870,9860,9870,9860,461
|
|
20240725,150100,1063868470,9870,9860,9870,9860,503
|
|
20240725,150000,1058906860,9860,9880,9880,9860,8
|
|
20240725,145900,1058827840,9880,9880,9880,9880,0
|
|
20240725,145800,1058827840,9880,9880,9880,9850,314
|
|
20240725,145700,1055725550,9850,9880,9880,9850,45
|
|
20240725,145600,1055281250,9860,9840,9860,9840,3276
|
|
20240725,145500,1023032090,9840,9870,9870,9840,5497
|
|
20240725,145400,968859770,9880,9880,9880,9880,13
|
|
20240725,145300,968731330,9880,9900,9900,9880,1666
|
|
20240725,145200,952264900,9910,9910,9910,9910,0
|
|
20240725,145100,952264900,9910,9920,9920,9910,1192
|
|
20240725,145000,940445400,9930,9930,9930,9930,16
|
|
20240725,144900,940286520,9930,9930,9930,9930,85
|
|
20240725,144800,939442470,9920,9920,9920,9920,2
|
|
20240725,144700,939422630,9930,9930,9930,9930,1
|
|
20240725,144600,939412700,9930,9930,9930,9930,1
|
|
20240725,144500,939402770,9920,9930,9930,9920,100
|
|
20240725,144400,938409850,9940,9940,9940,9940,0
|
|
20240725,144300,938409850,9940,9940,9940,9940,0
|
|
20240725,144200,938409850,9940,9940,9940,9940,40
|
|
20240725,144100,938012250,9930,9930,9930,9930,28
|
|
20240725,144000,937734210,9930,9930,9930,9930,0
|
|
20240725,143900,937734210,9930,9930,9930,9930,0
|
|
20240725,143800,937734210,9930,9930,9930,9930,4
|
|
20240725,143700,937694490,9930,9930,9930,9930,0
|
|
20240725,143600,937694490,9930,9940,9940,9930,625
|
|
20240725,143500,931487840,9940,9950,9950,9940,50
|
|
20240725,143400,930990830,9980,9980,9980,9980,0
|
|
20240725,143300,930990830,9980,9980,9980,9980,0
|
|
20240725,143200,930990830,9980,9980,9980,9980,0
|
|
20240725,143100,930990830,9980,9980,9980,9980,0
|
|
20240725,143000,930990830,9980,9980,9980,9980,10
|
|
20240725,142900,930891030,9990,9990,9990,9990,32
|
|
20240725,142800,930571350,9990,9990,9990,9990,5
|
|
20240725,142700,930521400,9940,9940,9940,9940,5
|
|
20240725,142600,930471700,9940,9940,9940,9940,50
|
|
20240725,142500,929974700,9940,9940,9940,9940,0
|
|
20240725,142400,929974700,9940,9940,9940,9940,51
|
|
20240725,142300,929467760,9940,9940,9940,9940,56
|
|
20240725,142200,928911120,9940,9940,9940,9940,0
|
|
20240725,142100,928911120,9940,10010,10010,9940,23
|
|
20240725,142000,928682100,10010,9950,10010,9950,412
|
|
20240725,141900,924561830,9950,9950,9950,9950,0
|
|
20240725,141800,924561830,9950,9950,9950,9950,0
|
|
20240725,141700,924561830,9950,9950,9950,9950,0
|
|
20240725,141600,924561830,9950,9950,9950,9950,23
|
|
20240725,141500,924332980,9950,9960,9960,9930,149
|
|
20240725,141400,922853360,9970,9970,9970,9970,0
|
|
20240725,141300,922853360,9970,9990,9990,9970,243
|
|
20240725,141200,920425830,9990,9990,9990,9990,646
|
|
20240725,141100,913972290,9990,9990,9990,9990,0
|
|
20240725,141000,913972290,9990,9990,9990,9980,100
|
|
20240725,140900,912973300,9990,9990,9990,9990,0
|
|
20240725,140800,912973300,9990,9990,9990,9990,5
|
|
20240725,140700,912923350,9990,9990,9990,9990,80
|
|
20240725,140600,912124150,9990,9990,9990,9990,14
|
|
20240725,140500,911984290,9990,9990,9990,9990,658
|
|
20240725,140400,905410870,10000,10000,10000,10000,0
|
|
20240725,140300,905410870,10000,10000,10000,10000,0
|
|
20240725,140200,905410870,10000,10000,10000,10000,0
|
|
20240725,140100,905410870,10000,10000,10000,10000,39
|
|
20240725,140000,905020870,10000,10000,10000,10000,49
|
|
20240725,135900,904530870,10010,10010,10010,10010,0
|
|
20240725,135800,904530870,10010,10010,10010,10010,1
|
|
20240725,135700,904520860,10000,10000,10000,9990,434
|
|
20240725,135600,900184400,10000,10000,10000,10000,0
|
|
20240725,135500,900184400,10000,10000,10000,10000,5
|
|
20240725,135400,900134400,10000,10000,10000,10000,0
|
|
20240725,135300,900134400,10000,10000,10000,10000,102
|
|
20240725,135200,899114400,10000,10000,10000,10000,0
|
|
20240725,135100,899114400,10000,10000,10000,10000,550
|
|
20240725,135000,893614400,10010,10010,10010,10010,15
|
|
20240725,134900,893464250,10010,10000,10010,10000,103
|
|
20240725,134800,892434220,10010,10010,10010,10010,0
|
|
20240725,134700,892434220,10010,10010,10010,10010,1
|
|
20240725,134600,892424210,10010,10010,10010,10010,9
|
|
20240725,134500,892334120,10020,10020,10020,10020,5
|
|
20240725,134400,892284020,10020,10020,10020,10020,0
|
|
20240725,134300,892284020,10020,10020,10020,10020,0
|
|
20240725,134200,892284020,10020,10020,10020,10020,2
|
|
20240725,134100,892263980,10020,10020,10020,10020,13
|
|
20240725,134000,892133720,10010,10010,10010,10010,35
|
|
20240725,133900,891783370,10020,10020,10020,10020,30
|
|
20240725,133800,891482770,10020,10020,10020,10020,698
|
|
20240725,133700,884488810,10020,10010,10020,10010,1857
|
|
20240725,133600,865881710,10020,10020,10020,10020,337
|
|
20240725,133500,862504970,10020,9990,10020,9990,821
|
|
20240725,133400,854280320,10010,10010,10010,10010,0
|
|
20240725,133300,854280320,10010,10010,10010,10010,0
|
|
20240725,133200,854280320,10010,10010,10010,10010,0
|
|
20240725,133100,854280320,10010,10010,10010,10010,0
|
|
20240725,133000,854280320,10010,10010,10010,10010,0
|
|
20240725,132900,854280320,10010,10010,10010,10010,0
|
|
20240725,132800,854280320,10010,10010,10010,10010,0
|
|
20240725,132700,854280320,10010,10010,10010,10010,0
|
|
20240725,132600,854280320,10010,10010,10010,10010,2
|
|
20240725,132500,854260300,10020,10020,10020,10020,0
|
|
20240725,132400,854260300,10020,9900,10020,9900,4227
|
|
20240725,132300,812194190,9920,9930,9930,9920,904
|
|
20240725,132200,803223680,9930,9930,9930,9930,20
|
|
20240725,132100,803025080,9930,9930,9930,9930,0
|
|
20240725,132000,803025080,9930,9930,9930,9930,50
|
|
20240725,131900,802528580,9930,9930,9930,9930,0
|
|
20240725,131800,802528580,9930,9930,9930,9930,0
|
|
20240725,131700,802528580,9930,9930,9930,9930,100
|
|
20240725,131600,801535580,9950,9950,9950,9950,0
|
|
20240725,131500,801535580,9950,9930,9950,9930,103
|
|
20240725,131400,800512250,9930,9920,9930,9920,28
|
|
20240725,131300,800234450,9920,9930,9930,9920,40
|
|
20240725,131200,799837320,9930,9920,9930,9920,125
|
|
20240725,131100,798596500,9910,9910,9910,9910,31
|
|
20240725,131000,798289290,9900,9900,9900,9900,301
|
|
20240725,130900,795309390,9890,9880,9900,9880,615
|
|
20240725,130800,789226220,9900,9880,9900,9880,167
|
|
20240725,130700,787574870,9880,9880,9880,9880,100
|
|
20240725,130600,786586870,9870,9870,9870,9870,81
|
|
20240725,130500,785787400,9860,9860,9860,9860,0
|
|
20240725,130400,785787400,9860,9860,9860,9860,0
|
|
20240725,130300,785787400,9860,9860,9860,9860,0
|
|
20240725,130200,785787400,9860,9860,9860,9860,0
|
|
20240725,130100,785787400,9860,9860,9860,9860,0
|
|
20240725,130000,785787400,9860,9880,9890,9860,628
|
|
20240725,125900,779587530,9870,9870,9870,9870,0
|
|
20240725,125800,779587530,9870,9870,9870,9870,0
|
|
20240725,125700,779587530,9870,9870,9870,9860,315
|
|
20240725,125600,776478490,9860,9860,9860,9860,0
|
|
20240725,125500,776478490,9860,9850,9860,9850,107
|
|
20240725,125400,775423490,9870,9860,9870,9860,121
|
|
20240725,125300,774229620,9860,9850,9860,9850,3
|
|
20240725,125200,774200060,9850,9850,9850,9850,22
|
|
20240725,125100,773983360,9850,9850,9850,9850,1
|
|
20240725,125000,773973510,9850,9850,9850,9850,318
|
|
20240725,124900,770841210,9860,9860,9860,9860,113
|
|
20240725,124800,769727030,9860,9860,9860,9860,133
|
|
20240725,124700,768415650,9870,9870,9870,9870,0
|
|
20240725,124600,768415650,9870,9870,9870,9870,0
|
|
20240725,124500,768415650,9870,9870,9870,9870,337
|
|
20240725,124400,765089460,9880,9870,9880,9870,100
|
|
20240725,124300,764101960,9870,9870,9870,9870,0
|
|
20240725,124200,764101960,9870,9870,9870,9870,101
|
|
20240725,124100,763105090,9880,9880,9880,9880,87
|
|
20240725,124000,762245530,9880,9880,9880,9880,39
|
|
20240725,123900,761860210,9850,9850,9850,9850,0
|
|
20240725,123800,761860210,9850,9850,9850,9850,111
|
|
20240725,123700,760766860,9870,9850,9870,9850,219
|
|
20240725,123600,758606550,9840,9840,9840,9840,0
|
|
20240725,123500,758606550,9840,9840,9840,9840,0
|
|
20240725,123400,758606550,9840,9840,9840,9840,44
|
|
20240725,123300,758173590,9840,9840,9860,9840,57
|
|
20240725,123200,757612690,9840,9860,9860,9840,1082
|
|
20240725,123100,746954920,9860,9860,9860,9860,0
|
|
20240725,123000,746954920,9860,9870,9870,9860,1014
|
|
20240725,122900,736956680,9900,9910,9910,9900,3086
|
|
20240725,122800,706400060,9910,9910,9910,9910,14
|
|
20240725,122700,706261320,9920,9940,9940,9920,3000
|
|
20240725,122600,676489740,9930,9970,9970,9930,3000
|
|
20240725,122500,646627890,9980,9980,9980,9980,0
|
|
20240725,122400,646627890,9980,9980,9980,9980,1
|
|
20240725,122300,646617910,9990,9990,9990,9990,0
|
|
20240725,122200,646617910,9990,9990,9990,9990,3
|
|
20240725,122100,646587940,9970,9980,9980,9970,35
|
|
20240725,122000,646238880,9990,9990,9990,9990,0
|
|
20240725,121900,646238880,9990,9990,9990,9990,0
|
|
20240725,121800,646238880,9990,9990,9990,9990,0
|
|
20240725,121700,646238880,9990,9990,9990,9990,0
|
|
20240725,121600,646238880,9990,9990,9990,9990,0
|
|
20240725,121500,646238880,9990,9990,9990,9990,0
|
|
20240725,121400,646238880,9990,9990,9990,9990,2
|
|
20240725,121300,646218900,10020,10020,10020,10020,0
|
|
20240725,121200,646218900,10020,10020,10020,10020,0
|
|
20240725,121100,646218900,10020,10020,10020,10020,0
|
|
20240725,121000,646218900,10020,10020,10020,10020,1
|
|
20240725,120900,646208880,10020,10020,10020,10020,0
|
|
20240725,120800,646208880,10020,10020,10020,10020,0
|
|
20240725,120700,646208880,10020,10020,10020,10020,10
|
|
20240725,120600,646108680,10020,10020,10020,10020,0
|
|
20240725,120500,646108680,10020,10010,10020,10010,608
|
|
20240725,120400,640022400,10010,9970,10010,9970,1232
|
|
20240725,120300,627711530,9970,9970,9970,9970,0
|
|
20240725,120200,627711530,9970,9980,9980,9970,11
|
|
20240725,120100,627601810,9990,9990,9990,9990,1
|
|
20240725,120000,627591820,9970,9980,9980,9970,778
|
|
20240725,115900,619828260,9980,9980,9980,9980,80
|
|
20240725,115800,619029860,9990,9990,9990,9990,0
|
|
20240725,115700,619029860,9990,9990,9990,9990,1
|
|
20240725,115600,619019870,9980,9980,9980,9980,12
|
|
20240725,115500,618900110,9980,9990,9990,9980,14
|
|
20240725,115400,618760330,9990,9990,9990,9990,47
|
|
20240725,115300,618290800,9990,9990,9990,9990,0
|
|
20240725,115200,618290800,9990,9990,9990,9990,0
|
|
20240725,115100,618290800,9990,9990,9990,9990,0
|
|
20240725,115000,618290800,9990,9990,9990,9990,0
|
|
20240725,114900,618290800,9990,9990,9990,9990,0
|
|
20240725,114800,618290800,9990,9990,9990,9990,5
|
|
20240725,114700,618240850,9990,9990,9990,9990,0
|
|
20240725,114600,618240850,9990,9990,9990,9990,0
|
|
20240725,114500,618240850,9990,9990,9990,9990,3
|
|
20240725,114400,618210880,9980,9980,9980,9980,0
|
|
20240725,114300,618210880,9980,9980,9980,9980,0
|
|
20240725,114200,618210880,9980,9980,9980,9980,0
|
|
20240725,114100,618210880,9980,9980,9980,9980,0
|
|
20240725,114000,618210880,9980,9980,9980,9980,0
|
|
20240725,113900,618210880,9980,9980,9980,9980,0
|
|
20240725,113800,618210880,9980,9980,9980,9980,191
|
|
20240725,113700,616304700,9980,9980,9980,9980,0
|
|
20240725,113600,616304700,9980,9980,9980,9980,32
|
|
20240725,113500,615985340,9980,9980,9980,9980,0
|
|
20240725,113400,615985340,9980,9980,9980,9980,0
|
|
20240725,113300,615985340,9980,9980,9980,9980,0
|
|
20240725,113200,615985340,9980,9980,9980,9980,1
|
|
20240725,113100,615975360,9980,9980,9980,9980,0
|
|
20240725,113000,615975360,9980,9980,9980,9980,0
|
|
20240725,112900,615975360,9980,9970,9980,9970,6
|
|
20240725,112800,615915500,9970,9970,9970,9970,31
|
|
20240725,112700,615606430,9960,9960,9960,9960,0
|
|
20240725,112600,615606430,9960,9960,9960,9960,0
|
|
20240725,112500,615606430,9960,9960,9960,9960,0
|
|
20240725,112400,615606430,9960,9960,9960,9960,5
|
|
20240725,112300,615556630,9970,9970,9970,9970,0
|
|
20240725,112200,615556630,9970,9970,9970,9970,28
|
|
20240725,112100,615277470,9970,9970,9970,9970,3
|
|
20240725,112000,615247560,9980,9980,9980,9980,0
|
|
20240725,111900,615247560,9980,9980,9980,9980,0
|
|
20240725,111800,615247560,9980,10000,10000,9980,18
|
|
20240725,111700,615067890,10010,9990,10010,9990,3
|
|
20240725,111600,615037880,9980,9980,9980,9980,120
|
|
20240725,111500,613840280,9980,10000,10000,9980,400
|
|
20240725,111400,609843680,10000,10000,10000,10000,31
|
|
20240725,111300,609533680,9990,9990,9990,9990,0
|
|
20240725,111200,609533680,9990,9990,9990,9990,1
|
|
20240725,111100,609523690,9990,9990,9990,9990,268
|
|
20240725,111000,606846370,9990,9990,9990,9990,0
|
|
20240725,110900,606846370,9990,9990,9990,9990,206
|
|
20240725,110800,604788430,9990,9990,9990,9990,0
|
|
20240725,110700,604788430,9990,9990,9990,9990,16
|
|
20240725,110600,604628590,9990,9990,9990,9990,0
|
|
20240725,110500,604628590,9990,9990,9990,9990,2
|
|
20240725,110400,604608610,10000,10000,10000,10000,0
|
|
20240725,110300,604608610,10000,10000,10000,10000,21
|
|
20240725,110200,604398610,10000,10000,10000,10000,0
|
|
20240725,110100,604398610,10000,10000,10000,10000,16
|
|
20240725,110000,604238610,10000,10010,10010,10000,7
|
|
20240725,105900,604168560,10010,10010,10010,10010,0
|
|
20240725,105800,604168560,10010,10000,10010,10000,229
|
|
20240725,105700,601876280,10010,9990,10010,9990,72
|
|
20240725,105600,601155600,9990,9980,9990,9980,14
|
|
20240725,105500,601015810,9970,9970,9970,9970,0
|
|
20240725,105400,601015810,9970,9970,9980,9970,38
|
|
20240725,105300,600636610,9980,9970,9980,9970,78
|
|
20240725,105200,599858280,9990,9990,9990,9990,0
|
|
20240725,105100,599858280,9990,9990,9990,9990,0
|
|
20240725,105000,599858280,9990,9990,9990,9990,0
|
|
20240725,104900,599858280,9990,9880,9990,9880,2154
|
|
20240725,104800,578421130,9890,9890,9890,9890,3
|
|
20240725,104700,578391460,9850,9860,9860,9850,132
|
|
20240725,104600,577091230,9860,9860,9860,9860,125
|
|
20240725,104500,575858730,9870,9860,9870,9860,729
|
|
20240725,104400,568670780,9860,9870,9890,9860,57
|
|
20240725,104300,568107320,9900,9900,9900,9900,0
|
|
20240725,104200,568107320,9900,9900,9900,9900,25
|
|
20240725,104100,567859820,9900,9900,9900,9900,1
|
|
20240725,104000,567849920,9900,9930,9930,9900,1005
|
|
20240725,103900,557887670,9940,9960,9960,9940,1278
|
|
20240725,103800,545166700,9970,9970,9970,9970,610
|
|
20240725,103700,539085000,9970,9970,9970,9970,22
|
|
20240725,103600,538865660,9970,9970,9970,9970,0
|
|
20240725,103500,538865660,9970,9970,9970,9970,5
|
|
20240725,103400,538815810,9970,9970,9970,9970,0
|
|
20240725,103300,538815810,9970,9970,9970,9970,84
|
|
20240725,103200,537978330,9960,9950,9960,9950,15
|
|
20240725,103100,537828950,9950,9990,9990,9950,1643
|
|
20240725,103000,521448980,9990,9990,10000,9990,112
|
|
20240725,102900,520329920,9990,9990,9990,9990,0
|
|
20240725,102800,520329920,9990,9990,9990,9990,17
|
|
20240725,102700,520160090,9990,9990,9990,9990,145
|
|
20240725,102600,518711540,10020,10000,10020,10000,200
|
|
20240725,102500,516709720,10000,10000,10000,10000,700
|
|
20240725,102400,509709720,9990,9990,9990,9990,2
|
|
20240725,102300,509689740,10000,10000,10000,10000,143
|
|
20240725,102200,508259740,10000,10000,10000,10000,1
|
|
20240725,102100,508249740,10010,10010,10010,10010,27
|
|
20240725,102000,507979470,10010,10010,10010,10000,112
|
|
20240725,101900,506858360,10010,10010,10020,10010,16
|
|
20240725,101800,506698150,10020,10020,10020,10020,197
|
|
20240725,101700,504724210,10020,10010,10020,10000,1102
|
|
20240725,101600,493683870,10010,10010,10010,10010,113
|
|
20240725,101500,492552740,10020,10020,10020,10020,0
|
|
20240725,101400,492552740,10020,10000,10020,10000,1325
|
|
20240725,101300,479297660,10000,10000,10000,10000,348
|
|
20240725,101200,475817660,9980,9980,9980,9980,1
|
|
20240725,101100,475807680,9990,10010,10010,9990,938
|
|
20240725,101000,466432700,10020,10020,10020,10020,5
|
|
20240725,100900,466382600,10050,10050,10050,10050,1
|
|
20240725,100800,466372550,10060,10060,10060,10060,134
|
|
20240725,100700,465024510,10070,10060,10070,10060,711
|
|
20240725,100600,457871170,10060,9980,10060,9980,3877
|
|
20240725,100500,418944510,9990,9990,9990,9990,1
|
|
20240725,100400,418934520,9990,9990,9990,9990,0
|
|
20240725,100300,418934520,9990,9990,9990,9990,2
|
|
20240725,100200,418914540,9950,9950,9950,9950,155
|
|
20240725,100100,417372290,9970,9970,9970,9970,432
|
|
20240725,100000,413065250,9980,9970,9980,9970,3
|
|
20240725,095900,413035330,9970,9970,9970,9970,69
|
|
20240725,095800,412347400,9970,9970,9970,9970,0
|
|
20240725,095700,412347400,9970,9970,9970,9970,0
|
|
20240725,095600,412347400,9970,9960,9970,9960,4
|
|
20240725,095500,412307530,9950,9950,9950,9950,100
|
|
20240725,095400,411312530,9970,9970,9970,9970,36
|
|
20240725,095300,410953610,9970,9970,9970,9970,400
|
|
20240725,095200,406965610,9990,9990,9990,9990,0
|
|
20240725,095100,406965610,9990,9990,9990,9990,1
|
|
20240725,095000,406955620,9990,9990,9990,9990,152
|
|
20240725,094900,405437140,10030,10030,10030,10030,10
|
|
20240725,094800,405336840,10030,10040,10040,10030,152
|
|
20240725,094700,403812240,10030,10040,10040,10030,16
|
|
20240725,094600,403651750,10050,10020,10050,10010,485
|
|
20240725,094500,398781630,10010,9970,10010,9970,362
|
|
20240725,094400,395164370,9910,9910,9910,9910,0
|
|
20240725,094300,395164370,9910,9910,9910,9910,0
|
|
20240725,094200,395164370,9910,9920,10040,9910,1742
|
|
20240725,094100,377826490,9910,9860,9920,9840,1334
|
|
20240725,094000,364661510,9970,9910,9990,9850,3447
|
|
20240725,093900,330476880,9990,9980,10000,9950,2684
|
|
20240725,093800,303714580,9990,9860,9990,9830,2164
|
|
20240725,093700,282261610,9880,9900,9940,9880,1051
|
|
20240725,093600,271868650,9930,9930,9930,9890,938
|
|
20240725,093500,262563500,9950,9950,9950,9950,3
|
|
20240725,093400,262533650,9950,9980,9980,9950,1385
|
|
20240725,093300,248735810,9980,9970,9980,9970,91
|
|
20240725,093200,247827720,9980,10000,10000,9980,873
|
|
20240725,093100,239111280,10000,10000,10000,10000,151
|
|
20240725,093000,237601280,10000,10010,10010,10000,25
|
|
20240725,092900,237351210,10010,10010,10010,10010,51
|
|
20240725,092800,236840700,10000,10000,10010,9990,250
|
|
20240725,092700,234340570,9990,10000,10000,9950,987
|
|
20240725,092600,224493600,10020,10020,10020,10020,1
|
|
20240725,092500,224483580,10000,10000,10000,10000,9
|
|
20240725,092400,224393580,10000,10050,10050,10000,181
|
|
20240725,092300,222581550,10050,10050,10050,10050,502
|
|
20240725,092200,217536450,10050,10020,10050,10020,405
|
|
20240725,092100,213466520,10020,9990,10020,9990,269
|
|
20240725,092000,210773060,9990,9990,9990,9990,10
|
|
20240725,091900,210673160,10010,10020,10020,10010,14
|
|
20240725,091800,210532890,10020,10000,10020,10000,145
|
|
20240725,091700,209081010,10010,10000,10010,9970,377
|
|
20240725,091600,205319820,10000,10000,10000,10000,1
|
|
20240725,091500,205309820,10010,10010,10040,10010,729
|
|
20240725,091400,198005080,10020,10000,10020,10000,161
|
|
20240725,091300,196392650,10000,9890,10000,9890,925
|
|
20240725,091200,187182880,9890,10010,10020,9880,6446
|
|
20240725,091100,123040950,10010,10050,10050,10010,1072
|
|
20240725,091000,112299900,10050,10020,10050,10020,95
|
|
20240725,090900,111345590,10040,9980,10070,9980,511
|
|
20240725,090800,106225010,10000,10010,10010,9970,787
|
|
20240725,090700,98367860,10010,10000,10050,10000,2725
|
|
20240725,090600,71070550,9990,9990,10000,9910,1582
|
|
20240725,090500,55264010,9970,9880,9980,9860,907
|
|
20240725,090400,46234250,9880,9710,9880,9710,1042
|
|
20240725,090300,35987440,9710,9790,9790,9710,292
|
|
20240725,090200,33129700,9790,9790,9800,9780,869
|
|
20240725,090100,24622990,9780,9780,9810,9690,1450
|
|
20240725,090000,10475690,9780,9900,9900,9780,1062
|