712 lines
37 KiB
CSV
712 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240725,204900,191453065985,2795,2795,2795,2795,93944
|
|
20240725,204800,191453065985,2795,2795,2795,2795,0
|
|
20240725,204700,191453065985,2795,2795,2795,2795,0
|
|
20240725,204600,191453065985,2795,2795,2795,2795,0
|
|
20240725,204500,191453065985,2795,2795,2795,2795,0
|
|
20240725,204400,191453065985,2795,2795,2795,2795,0
|
|
20240725,204300,191453065985,2795,2795,2795,2795,0
|
|
20240725,204200,191453065985,2795,2795,2795,2795,0
|
|
20240725,204100,191453065985,2795,2795,2795,2795,0
|
|
20240725,204000,191453065985,2795,2795,2795,2795,0
|
|
20240725,203900,191453065985,2795,2795,2795,2795,0
|
|
20240725,203800,191453065985,2795,2795,2795,2795,0
|
|
20240725,203700,191453065985,2795,2795,2795,2795,0
|
|
20240725,203600,191453065985,2795,2795,2795,2795,0
|
|
20240725,203500,191453065985,2795,2795,2795,2795,0
|
|
20240725,203400,191453065985,2795,2795,2795,2795,0
|
|
20240725,203300,191453065985,2795,2795,2795,2795,0
|
|
20240725,203200,191453065985,2795,2795,2795,2795,0
|
|
20240725,203100,191453065985,2795,2795,2795,2795,0
|
|
20240725,203000,191453065985,2795,2795,2795,2795,0
|
|
20240725,202900,191453065985,2795,2795,2795,2795,0
|
|
20240725,202800,191453065985,2795,2795,2795,2795,0
|
|
20240725,202700,191453065985,2795,2795,2795,2795,0
|
|
20240725,202600,191453065985,2795,2795,2795,2795,0
|
|
20240725,202500,191453065985,2795,2795,2795,2795,0
|
|
20240725,202400,191453065985,2795,2795,2795,2795,0
|
|
20240725,202300,191453065985,2795,2795,2795,2795,0
|
|
20240725,202200,191453065985,2795,2795,2795,2795,0
|
|
20240725,202100,191453065985,2795,2795,2795,2795,0
|
|
20240725,202000,191453065985,2795,2795,2795,2795,0
|
|
20240725,201900,191453065985,2795,2795,2795,2795,93944
|
|
20240725,201800,191453065985,2795,2795,2795,2795,0
|
|
20240725,201700,191453065985,2795,2795,2795,2795,0
|
|
20240725,201600,191453065985,2795,2795,2795,2795,0
|
|
20240725,201500,191453065985,2795,2795,2795,2795,0
|
|
20240725,201400,191453065985,2795,2795,2795,2795,0
|
|
20240725,201300,191453065985,2795,2795,2795,2795,0
|
|
20240725,201200,191453065985,2795,2795,2795,2795,0
|
|
20240725,201100,191453065985,2795,2795,2795,2795,0
|
|
20240725,201000,191453065985,2795,2795,2795,2795,0
|
|
20240725,200900,191453065985,2795,2795,2795,2795,0
|
|
20240725,200800,191453065985,2795,2795,2795,2795,0
|
|
20240725,200700,191453065985,2795,2795,2795,2795,0
|
|
20240725,200600,191453065985,2795,2795,2795,2795,0
|
|
20240725,200500,191453065985,2795,2795,2795,2795,0
|
|
20240725,200400,191453065985,2795,2795,2795,2795,0
|
|
20240725,200300,191453065985,2795,2795,2795,2795,0
|
|
20240725,200200,191453065985,2795,2795,2795,2795,0
|
|
20240725,200100,191453065985,2795,2795,2795,2795,0
|
|
20240725,200000,191453065985,2795,2795,2795,2795,0
|
|
20240725,195900,191453065985,2795,2795,2795,2795,0
|
|
20240725,195800,191453065985,2795,2795,2795,2795,0
|
|
20240725,195700,191453065985,2795,2795,2795,2795,0
|
|
20240725,195600,191453065985,2795,2795,2795,2795,0
|
|
20240725,195500,191453065985,2795,2795,2795,2795,0
|
|
20240725,195400,191453065985,2795,2795,2795,2795,0
|
|
20240725,195300,191453065985,2795,2795,2795,2795,0
|
|
20240725,195200,191453065985,2795,2795,2795,2795,0
|
|
20240725,195100,191453065985,2795,2795,2795,2795,0
|
|
20240725,195000,191453065985,2795,2795,2795,2795,0
|
|
20240725,194900,191453065985,2795,2795,2795,2795,93944
|
|
20240725,194800,191453065985,2795,2795,2795,2795,0
|
|
20240725,194700,191453065985,2795,2795,2795,2795,0
|
|
20240725,194600,191453065985,2795,2795,2795,2795,0
|
|
20240725,194500,191453065985,2795,2795,2795,2795,0
|
|
20240725,194400,191453065985,2795,2795,2795,2795,0
|
|
20240725,194300,191453065985,2795,2795,2795,2795,0
|
|
20240725,194200,191453065985,2795,2795,2795,2795,0
|
|
20240725,194100,191453065985,2795,2795,2795,2795,0
|
|
20240725,194000,191453065985,2795,2795,2795,2795,0
|
|
20240725,193900,191453065985,2795,2795,2795,2795,0
|
|
20240725,193800,191453065985,2795,2795,2795,2795,0
|
|
20240725,193700,191453065985,2795,2795,2795,2795,0
|
|
20240725,193600,191453065985,2795,2795,2795,2795,0
|
|
20240725,193500,191453065985,2795,2795,2795,2795,0
|
|
20240725,193400,191453065985,2795,2795,2795,2795,0
|
|
20240725,193300,191453065985,2795,2795,2795,2795,0
|
|
20240725,193200,191453065985,2795,2795,2795,2795,0
|
|
20240725,193100,191453065985,2795,2795,2795,2795,0
|
|
20240725,193000,191453065985,2795,2795,2795,2795,0
|
|
20240725,192900,191453065985,2795,2795,2795,2795,0
|
|
20240725,192800,191453065985,2795,2795,2795,2795,0
|
|
20240725,192700,191453065985,2795,2795,2795,2795,0
|
|
20240725,192600,191453065985,2795,2795,2795,2795,0
|
|
20240725,192500,191453065985,2795,2795,2795,2795,0
|
|
20240725,192400,191453065985,2795,2795,2795,2795,0
|
|
20240725,192300,191453065985,2795,2795,2795,2795,0
|
|
20240725,192200,191453065985,2795,2795,2795,2795,0
|
|
20240725,192100,191453065985,2795,2795,2795,2795,0
|
|
20240725,192000,191453065985,2795,2795,2795,2795,0
|
|
20240725,191900,191453065985,2795,2795,2795,2795,93944
|
|
20240725,191800,191453065985,2795,2795,2795,2795,0
|
|
20240725,191700,191453065985,2795,2795,2795,2795,0
|
|
20240725,191600,191453065985,2795,2795,2795,2795,0
|
|
20240725,191500,191453065985,2795,2795,2795,2795,0
|
|
20240725,191400,191453065985,2795,2795,2795,2795,0
|
|
20240725,191300,191453065985,2795,2795,2795,2795,0
|
|
20240725,191200,191453065985,2795,2795,2795,2795,0
|
|
20240725,191100,191453065985,2795,2795,2795,2795,0
|
|
20240725,191000,191453065985,2795,2795,2795,2795,0
|
|
20240725,190900,191453065985,2795,2795,2795,2795,0
|
|
20240725,190800,191453065985,2795,2795,2795,2795,0
|
|
20240725,190700,191453065985,2795,2795,2795,2795,0
|
|
20240725,190600,191453065985,2795,2795,2795,2795,0
|
|
20240725,190500,191453065985,2795,2795,2795,2795,0
|
|
20240725,190400,191453065985,2795,2795,2795,2795,0
|
|
20240725,190300,191453065985,2795,2795,2795,2795,0
|
|
20240725,190200,191453065985,2795,2795,2795,2795,0
|
|
20240725,190100,191453065985,2795,2795,2795,2795,0
|
|
20240725,190000,191453065985,2795,2795,2795,2795,0
|
|
20240725,185900,191453065985,2795,2795,2795,2795,0
|
|
20240725,185800,191453065985,2795,2795,2795,2795,0
|
|
20240725,185700,191453065985,2795,2795,2795,2795,0
|
|
20240725,185600,191453065985,2795,2795,2795,2795,0
|
|
20240725,185500,191453065985,2795,2795,2795,2795,0
|
|
20240725,185400,191453065985,2795,2795,2795,2795,0
|
|
20240725,185300,191453065985,2795,2795,2795,2795,0
|
|
20240725,185200,191453065985,2795,2795,2795,2795,0
|
|
20240725,185100,191453065985,2795,2795,2795,2795,0
|
|
20240725,185000,191453065985,2795,2795,2795,2795,0
|
|
20240725,184900,191453065985,2795,2795,2795,2795,93944
|
|
20240725,184800,191453065985,2795,2795,2795,2795,0
|
|
20240725,184700,191453065985,2795,2795,2795,2795,0
|
|
20240725,184600,191453065985,2795,2795,2795,2795,0
|
|
20240725,184500,191453065985,2795,2795,2795,2795,0
|
|
20240725,184400,191453065985,2795,2795,2795,2795,0
|
|
20240725,184300,191453065985,2795,2795,2795,2795,0
|
|
20240725,184200,191453065985,2795,2795,2795,2795,0
|
|
20240725,184100,191453065985,2795,2795,2795,2795,0
|
|
20240725,184000,191453065985,2795,2795,2795,2795,0
|
|
20240725,183900,191453065985,2795,2795,2795,2795,0
|
|
20240725,183800,191453065985,2795,2795,2795,2795,0
|
|
20240725,183700,191453065985,2795,2795,2795,2795,0
|
|
20240725,183600,191453065985,2795,2795,2795,2795,0
|
|
20240725,183500,191453065985,2795,2795,2795,2795,0
|
|
20240725,183400,191453065985,2795,2795,2795,2795,0
|
|
20240725,183300,191453065985,2795,2795,2795,2795,0
|
|
20240725,183200,191453065985,2795,2795,2795,2795,0
|
|
20240725,183100,191453065985,2795,2795,2795,2795,0
|
|
20240725,183000,191453065985,2795,2795,2795,2795,0
|
|
20240725,182900,191453065985,2795,2795,2795,2795,0
|
|
20240725,182800,191453065985,2795,2795,2795,2795,0
|
|
20240725,182700,191453065985,2795,2795,2795,2795,0
|
|
20240725,182600,191453065985,2795,2795,2795,2795,0
|
|
20240725,182500,191453065985,2795,2795,2795,2795,0
|
|
20240725,182400,191453065985,2795,2795,2795,2795,0
|
|
20240725,182300,191453065985,2795,2795,2795,2795,0
|
|
20240725,182200,191453065985,2795,2795,2795,2795,0
|
|
20240725,182100,191453065985,2795,2795,2795,2795,0
|
|
20240725,182000,191453065985,2795,2795,2795,2795,0
|
|
20240725,181900,191453065985,2795,2795,2795,2795,93944
|
|
20240725,181800,191453065985,2795,2795,2795,2795,0
|
|
20240725,181700,191453065985,2795,2795,2795,2795,0
|
|
20240725,181600,191453065985,2795,2795,2795,2795,0
|
|
20240725,181500,191453065985,2795,2795,2795,2795,0
|
|
20240725,181400,191453065985,2795,2795,2795,2795,0
|
|
20240725,181300,191453065985,2795,2795,2795,2795,0
|
|
20240725,181200,191453065985,2795,2795,2795,2795,0
|
|
20240725,181100,191453065985,2795,2795,2795,2795,0
|
|
20240725,181000,191453065985,2795,2795,2795,2795,0
|
|
20240725,180900,191453065985,2795,2795,2795,2795,0
|
|
20240725,180800,191453065985,2795,2795,2795,2795,0
|
|
20240725,180700,191453065985,2795,2795,2795,2795,0
|
|
20240725,180600,191453065985,2795,2795,2795,2795,0
|
|
20240725,180500,191453065985,2795,2795,2795,2795,0
|
|
20240725,180400,191453065985,2795,2795,2795,2795,0
|
|
20240725,180300,191453065985,2795,2795,2795,2795,0
|
|
20240725,180200,191453065985,2795,2795,2795,2795,0
|
|
20240725,180100,191453065985,2795,2795,2795,2795,0
|
|
20240725,180000,191453065985,2795,2795,2795,2795,0
|
|
20240725,175900,191453065985,2795,2795,2795,2795,0
|
|
20240725,175800,191453065985,2795,2795,2795,2795,0
|
|
20240725,175700,191453065985,2795,2795,2795,2795,0
|
|
20240725,175600,191453065985,2795,2795,2795,2795,0
|
|
20240725,175500,191453065985,2795,2795,2795,2795,0
|
|
20240725,175400,191453065985,2795,2795,2795,2795,0
|
|
20240725,175300,191453065985,2795,2795,2795,2795,0
|
|
20240725,175200,191453065985,2795,2795,2795,2795,0
|
|
20240725,175100,191453065985,2795,2795,2795,2795,0
|
|
20240725,175000,191453065985,2795,2795,2795,2795,0
|
|
20240725,174900,191453065985,2795,2795,2795,2795,93944
|
|
20240725,174800,191453065985,2795,2795,2795,2795,0
|
|
20240725,174700,191453065985,2795,2795,2795,2795,0
|
|
20240725,174600,191453065985,2795,2795,2795,2795,0
|
|
20240725,174500,191453065985,2795,2795,2795,2795,0
|
|
20240725,174400,191453065985,2795,2795,2795,2795,0
|
|
20240725,174300,191453065985,2795,2795,2795,2795,0
|
|
20240725,174200,191453065985,2795,2795,2795,2795,0
|
|
20240725,174100,191453065985,2795,2795,2795,2795,0
|
|
20240725,174000,191453065985,2795,2795,2795,2795,0
|
|
20240725,173900,191453065985,2795,2795,2795,2795,0
|
|
20240725,173800,191453065985,2795,2795,2795,2795,0
|
|
20240725,173700,191453065985,2795,2795,2795,2795,0
|
|
20240725,173600,191453065985,2795,2795,2795,2795,0
|
|
20240725,173500,191453065985,2795,2795,2795,2795,0
|
|
20240725,173400,191453065985,2795,2795,2795,2795,0
|
|
20240725,173300,191453065985,2795,2795,2795,2795,0
|
|
20240725,173200,191453065985,2795,2795,2795,2795,0
|
|
20240725,173100,191453065985,2795,2795,2795,2795,0
|
|
20240725,173000,191453065985,2795,2795,2795,2795,0
|
|
20240725,172900,191453065985,2795,2795,2795,2795,0
|
|
20240725,172800,191453065985,2795,2795,2795,2795,0
|
|
20240725,172700,191453065985,2795,2795,2795,2795,0
|
|
20240725,172600,191453065985,2795,2795,2795,2795,0
|
|
20240725,172500,191453065985,2795,2795,2795,2795,0
|
|
20240725,172400,191453065985,2795,2795,2795,2795,0
|
|
20240725,172300,191453065985,2795,2795,2795,2795,0
|
|
20240725,172200,191453065985,2795,2795,2795,2795,0
|
|
20240725,172100,191453065985,2795,2795,2795,2795,0
|
|
20240725,172000,191453065985,2795,2795,2795,2795,0
|
|
20240725,171900,191453065985,2795,2795,2795,2795,93944
|
|
20240725,171800,191453065985,2795,2795,2795,2795,0
|
|
20240725,171700,191453065985,2795,2795,2795,2795,0
|
|
20240725,171600,191453065985,2795,2795,2795,2795,0
|
|
20240725,171500,191453065985,2795,2795,2795,2795,0
|
|
20240725,171400,191453065985,2795,2795,2795,2795,0
|
|
20240725,171300,191453065985,2795,2795,2795,2795,0
|
|
20240725,171200,191453065985,2795,2795,2795,2795,0
|
|
20240725,171100,191453065985,2795,2795,2795,2795,0
|
|
20240725,171000,191453065985,2795,2795,2795,2795,0
|
|
20240725,170900,191453065985,2795,2795,2795,2795,0
|
|
20240725,170800,191453065985,2795,2795,2795,2795,0
|
|
20240725,170700,191453065985,2795,2795,2795,2795,0
|
|
20240725,170600,191453065985,2795,2795,2795,2795,0
|
|
20240725,170500,191453065985,2795,2795,2795,2795,0
|
|
20240725,170400,191453065985,2795,2795,2795,2795,0
|
|
20240725,170300,191453065985,2795,2795,2795,2795,0
|
|
20240725,170200,191453065985,2795,2795,2795,2795,0
|
|
20240725,170100,191453065985,2795,2795,2795,2795,0
|
|
20240725,170000,191453065985,2795,2795,2795,2795,0
|
|
20240725,165900,191453065985,2795,2795,2795,2795,0
|
|
20240725,165800,191453065985,2795,2795,2795,2795,0
|
|
20240725,165700,191453065985,2795,2795,2795,2795,0
|
|
20240725,165600,191453065985,2795,2795,2795,2795,0
|
|
20240725,165500,191453065985,2795,2795,2795,2795,0
|
|
20240725,165400,191453065985,2795,2795,2795,2795,0
|
|
20240725,165300,191453065985,2795,2795,2795,2795,0
|
|
20240725,165200,191453065985,2795,2795,2795,2795,0
|
|
20240725,165100,191453065985,2795,2795,2795,2795,0
|
|
20240725,165000,191453065985,2795,2795,2795,2795,0
|
|
20240725,164900,191453065985,2795,2795,2795,2795,93944
|
|
20240725,164800,191453065985,2795,2795,2795,2795,0
|
|
20240725,164700,191453065985,2795,2795,2795,2795,0
|
|
20240725,164600,191453065985,2795,2795,2795,2795,0
|
|
20240725,164500,191453065985,2795,2795,2795,2795,0
|
|
20240725,164400,191453065985,2795,2795,2795,2795,0
|
|
20240725,164300,191453065985,2795,2795,2795,2795,0
|
|
20240725,164200,191453065985,2795,2795,2795,2795,0
|
|
20240725,164100,191453065985,2795,2795,2795,2795,0
|
|
20240725,164000,191453065985,2795,2795,2795,2795,0
|
|
20240725,163900,191453065985,2795,2795,2795,2795,0
|
|
20240725,163800,191453065985,2795,2795,2795,2795,0
|
|
20240725,163700,191453065985,2795,2795,2795,2795,0
|
|
20240725,163600,191453065985,2795,2795,2795,2795,0
|
|
20240725,163500,191453065985,2795,2795,2795,2795,0
|
|
20240725,163400,191453065985,2795,2795,2795,2795,0
|
|
20240725,163300,191453065985,2795,2795,2795,2795,0
|
|
20240725,163200,191453065985,2795,2795,2795,2795,0
|
|
20240725,163100,191453065985,2795,2795,2795,2795,0
|
|
20240725,163000,191453065985,2795,2795,2795,2795,0
|
|
20240725,162900,191453065985,2795,2795,2795,2795,0
|
|
20240725,162800,191453065985,2795,2795,2795,2795,0
|
|
20240725,162700,191453065985,2795,2795,2795,2795,0
|
|
20240725,162600,191453065985,2795,2795,2795,2795,0
|
|
20240725,162500,191453065985,2795,2795,2795,2795,0
|
|
20240725,162400,191453065985,2795,2795,2795,2795,0
|
|
20240725,162300,191453065985,2795,2795,2795,2795,0
|
|
20240725,162200,191453065985,2795,2795,2795,2795,0
|
|
20240725,162100,191453065985,2795,2795,2795,2795,0
|
|
20240725,162000,191453065985,2795,2795,2795,2795,0
|
|
20240725,161900,191453065985,2795,2795,2795,2795,93944
|
|
20240725,161800,191453065985,2795,2795,2795,2795,0
|
|
20240725,161700,191453065985,2795,2795,2795,2795,0
|
|
20240725,161600,191453065985,2795,2795,2795,2795,0
|
|
20240725,161500,191453065985,2795,2795,2795,2795,0
|
|
20240725,161400,191453065985,2795,2795,2795,2795,0
|
|
20240725,161300,191453065985,2795,2795,2795,2795,0
|
|
20240725,161200,191453065985,2795,2795,2795,2795,0
|
|
20240725,161100,191453065985,2795,2795,2795,2795,0
|
|
20240725,161000,191453065985,2795,2795,2795,2795,0
|
|
20240725,160900,191453065985,2795,2795,2795,2795,0
|
|
20240725,160800,191453065985,2795,2795,2795,2795,0
|
|
20240725,160700,191453065985,2795,2795,2795,2795,0
|
|
20240725,160600,191453065985,2795,2795,2795,2795,0
|
|
20240725,160500,191453065985,2795,2795,2795,2795,0
|
|
20240725,160400,191453065985,2795,2795,2795,2795,0
|
|
20240725,160300,191453065985,2795,2795,2795,2795,0
|
|
20240725,160200,191453065985,2795,2795,2795,2795,0
|
|
20240725,160100,191453065985,2795,2795,2795,2795,0
|
|
20240725,160000,191453065985,2795,2795,2795,2795,0
|
|
20240725,155900,191453065985,2795,2795,2795,2795,0
|
|
20240725,155800,191453065985,2795,2795,2795,2795,0
|
|
20240725,155700,191453065985,2795,2795,2795,2795,0
|
|
20240725,155600,191453065985,2795,2795,2795,2795,0
|
|
20240725,155500,191453065985,2795,2795,2795,2795,0
|
|
20240725,155400,191453065985,2795,2795,2795,2795,0
|
|
20240725,155300,191453065985,2795,2795,2795,2795,0
|
|
20240725,155200,191453065985,2795,2795,2795,2795,0
|
|
20240725,155100,191453065985,2795,2795,2795,2795,0
|
|
20240725,155000,191453065985,2795,2795,2795,2795,0
|
|
20240725,154900,191453065985,2795,2795,2795,2795,93944
|
|
20240725,154800,191453065985,2795,2795,2795,2795,0
|
|
20240725,154700,191453065985,2795,2795,2795,2795,0
|
|
20240725,154600,191453065985,2795,2795,2795,2795,0
|
|
20240725,154500,191453065985,2795,2795,2795,2795,0
|
|
20240725,154400,191453065985,2795,2795,2795,2795,0
|
|
20240725,154300,191453065985,2795,2795,2795,2795,0
|
|
20240725,154200,191453065985,2795,2795,2795,2795,0
|
|
20240725,154100,191453065985,2795,2795,2795,2795,0
|
|
20240725,154000,191453065985,2795,2795,2795,2795,0
|
|
20240725,153900,191453065985,2795,2795,2795,2795,0
|
|
20240725,153800,191453065985,2795,2795,2795,2795,0
|
|
20240725,153700,191453065985,2795,2795,2795,2795,0
|
|
20240725,153600,191453065985,2795,2795,2795,2795,0
|
|
20240725,153500,191453065985,2795,2795,2795,2795,0
|
|
20240725,153400,191453065985,2795,2795,2795,2795,0
|
|
20240725,153300,191453065985,2795,2795,2795,2795,0
|
|
20240725,153200,191453065985,2795,2795,2795,2795,0
|
|
20240725,153100,191453065985,2795,2795,2795,2795,0
|
|
20240725,153000,191453065985,2795,2795,2795,2795,93944
|
|
20240725,152900,191190492505,2795,2795,2795,2795,0
|
|
20240725,152800,191190492505,2795,2795,2795,2795,0
|
|
20240725,152700,191190492505,2795,2795,2795,2795,0
|
|
20240725,152600,191190492505,2795,2795,2795,2795,0
|
|
20240725,152500,191190492505,2795,2795,2795,2795,0
|
|
20240725,152400,191190492505,2795,2795,2795,2795,0
|
|
20240725,152300,191190492505,2795,2795,2795,2795,0
|
|
20240725,152200,191190492505,2795,2795,2795,2795,0
|
|
20240725,152100,191190492505,2795,2795,2795,2795,0
|
|
20240725,152000,191190492505,2795,2795,2795,2795,0
|
|
20240725,151900,191190492505,2795,2765,2795,2765,315828
|
|
20240725,151800,190309390940,2780,2785,2795,2750,1066679
|
|
20240725,151700,187331220550,2785,2770,2785,2755,433329
|
|
20240725,151600,186129647260,2770,2720,2775,2715,398315
|
|
20240725,151500,185036852125,2720,2700,2730,2695,177156
|
|
20240725,151400,184557318215,2705,2690,2710,2680,95148
|
|
20240725,151300,184301278030,2690,2655,2695,2655,114008
|
|
20240725,151200,183995013605,2655,2710,2715,2650,278813
|
|
20240725,151100,183248755095,2710,2715,2720,2700,85458
|
|
20240725,151000,183017188485,2720,2735,2735,2710,91287
|
|
20240725,150900,182768469075,2730,2730,2740,2720,109055
|
|
20240725,150800,182470307040,2730,2705,2735,2700,112427
|
|
20240725,150700,182164535910,2700,2705,2715,2690,82036
|
|
20240725,150600,181942960120,2715,2720,2730,2705,109774
|
|
20240725,150500,181644575275,2715,2695,2725,2690,96288
|
|
20240725,150400,181384194220,2695,2735,2740,2685,254082
|
|
20240725,150300,180695285450,2740,2710,2740,2710,260472
|
|
20240725,150200,179984570395,2715,2700,2720,2695,231886
|
|
20240725,150100,179356452815,2695,2685,2700,2680,177007
|
|
20240725,150000,178879781700,2685,2670,2700,2665,372477
|
|
20240725,145900,177880078945,2675,2625,2675,2610,676816
|
|
20240725,145800,176098827345,2615,2715,2715,2605,786281
|
|
20240725,145700,174001630565,2715,2735,2740,2715,100835
|
|
20240725,145600,173726654335,2735,2735,2745,2735,62961
|
|
20240725,145500,173554270145,2735,2745,2750,2725,107221
|
|
20240725,145400,173261084590,2735,2755,2765,2735,137962
|
|
20240725,145300,172881780005,2760,2765,2770,2755,76461
|
|
20240725,145200,172670350145,2765,2755,2765,2740,97426
|
|
20240725,145100,172402076405,2755,2760,2770,2750,149144
|
|
20240725,145000,171990554155,2760,2755,2765,2750,83113
|
|
20240725,144900,171761221715,2755,2765,2770,2740,143587
|
|
20240725,144800,171365423580,2770,2725,2775,2725,314108
|
|
20240725,144700,170499547520,2725,2705,2730,2700,68220
|
|
20240725,144600,170314217760,2705,2705,2710,2695,51289
|
|
20240725,144500,170175762220,2705,2695,2720,2690,81932
|
|
20240725,144400,169954300565,2690,2725,2730,2690,172196
|
|
20240725,144300,169488423825,2725,2720,2735,2715,127281
|
|
20240725,144200,169141745560,2720,2720,2720,2710,47886
|
|
20240725,144100,169011674430,2720,2705,2720,2700,36311
|
|
20240725,144000,168913320425,2705,2705,2710,2700,33024
|
|
20240725,143900,168824029150,2705,2720,2725,2705,56267
|
|
20240725,143800,168671404115,2720,2705,2720,2700,106797
|
|
20240725,143700,168382328485,2705,2715,2720,2700,335917
|
|
20240725,143600,167473467585,2715,2725,2725,2710,77664
|
|
20240725,143500,167262597305,2720,2720,2725,2715,37903
|
|
20240725,143400,167159488585,2725,2715,2725,2715,33559
|
|
20240725,143300,167068257035,2715,2730,2730,2715,156849
|
|
20240725,143200,166641704910,2730,2730,2740,2725,64099
|
|
20240725,143100,166466737080,2735,2740,2740,2730,77614
|
|
20240725,143000,166254715860,2735,2735,2740,2730,53349
|
|
20240725,142900,166108841535,2735,2735,2740,2730,46454
|
|
20240725,142800,165981753460,2735,2740,2745,2730,76456
|
|
20240725,142700,165772438385,2740,2725,2745,2720,151079
|
|
20240725,142600,165359856845,2730,2780,2795,2705,1269113
|
|
20240725,142500,161845545990,2775,2770,2780,2770,56977
|
|
20240725,142400,161687391355,2770,2770,2775,2770,20262
|
|
20240725,142300,161631229585,2770,2770,2770,2765,31158
|
|
20240725,142200,161544951545,2770,2775,2775,2765,56826
|
|
20240725,142100,161387482420,2775,2765,2775,2760,72535
|
|
20240725,142000,161186654600,2765,2765,2765,2760,21778
|
|
20240725,141900,161126475815,2765,2765,2765,2755,52692
|
|
20240725,141800,160981027240,2765,2765,2765,2755,40664
|
|
20240725,141700,160868815865,2765,2760,2765,2755,52067
|
|
20240725,141600,160725128825,2755,2760,2760,2750,42601
|
|
20240725,141500,160607719650,2755,2760,2760,2755,36445
|
|
20240725,141400,160507216120,2755,2750,2760,2745,33286
|
|
20240725,141300,160415620925,2745,2750,2750,2740,72977
|
|
20240725,141200,160215389560,2750,2755,2760,2745,93454
|
|
20240725,141100,159958159475,2760,2745,2760,2740,67415
|
|
20240725,141000,159773026025,2745,2755,2760,2740,117115
|
|
20240725,140900,159450986030,2760,2770,2770,2750,175232
|
|
20240725,140800,158967205085,2775,2770,2795,2695,2798287
|
|
20240725,140700,151179476230,2775,2770,2775,2765,90854
|
|
20240725,140600,150927587435,2770,2770,2770,2750,61792
|
|
20240725,140500,150756916435,2765,2770,2775,2765,89539
|
|
20240725,140400,150508833830,2770,2765,2775,2760,76464
|
|
20240725,140300,150297383130,2760,2745,2770,2745,129858
|
|
20240725,140200,149938996895,2750,2750,2750,2745,42924
|
|
20240725,140100,149821062760,2745,2740,2750,2740,49397
|
|
20240725,140000,149685386460,2745,2735,2745,2730,65083
|
|
20240725,135900,149507310125,2735,2735,2740,2730,42122
|
|
20240725,135800,149392140810,2730,2735,2740,2730,39258
|
|
20240725,135700,149284815085,2735,2740,2750,2735,111111
|
|
20240725,135600,148980292490,2745,2730,2745,2720,81892
|
|
20240725,135500,148756388395,2725,2720,2730,2715,85312
|
|
20240725,135400,148524211855,2725,2720,2725,2715,34628
|
|
20240725,135300,148430034925,2720,2710,2725,2705,83765
|
|
20240725,135200,148202283445,2705,2710,2710,2695,75107
|
|
20240725,135100,147999292975,2710,2705,2710,2700,37674
|
|
20240725,135000,147897380955,2705,2705,2710,2700,80693
|
|
20240725,134900,147679400110,2705,2710,2715,2705,45629
|
|
20240725,134800,147555758660,2705,2720,2725,2705,138477
|
|
20240725,134700,147180571960,2720,2730,2735,2720,55196
|
|
20240725,134600,147030297285,2740,2740,2745,2730,73535
|
|
20240725,134500,146828895965,2740,2735,2740,2725,46178
|
|
20240725,134400,146702842320,2730,2735,2740,2730,37151
|
|
20240725,134300,146601232970,2735,2720,2735,2720,29373
|
|
20240725,134200,146521086580,2725,2720,2730,2720,40361
|
|
20240725,134100,146411127630,2720,2740,2740,2720,60415
|
|
20240725,134000,146246396765,2740,2730,2750,2725,144258
|
|
20240725,133900,145851180730,2730,2710,2730,2705,71877
|
|
20240725,133800,145656130705,2715,2715,2720,2705,49836
|
|
20240725,133700,145520933115,2715,2735,2740,2710,137455
|
|
20240725,133600,145146107480,2735,2720,2735,2715,88600
|
|
20240725,133500,144904555280,2720,2705,2720,2705,129625
|
|
20240725,133400,144552557770,2710,2705,2710,2700,89419
|
|
20240725,133300,144310544280,2710,2695,2720,2690,233909
|
|
20240725,133200,143677247500,2695,2695,2695,2680,82953
|
|
20240725,133100,143454145605,2695,2695,2700,2690,71739
|
|
20240725,133000,143260866800,2690,2690,2695,2680,100481
|
|
20240725,132900,142991050825,2690,2675,2690,2675,74789
|
|
20240725,132800,142790529840,2680,2670,2685,2665,237828
|
|
20240725,132700,142155216090,2670,2690,2700,2670,183395
|
|
20240725,132600,141663619425,2690,2685,2700,2685,81918
|
|
20240725,132500,141443096780,2680,2715,2715,2680,202754
|
|
20240725,132400,140896262710,2715,2700,2715,2695,75397
|
|
20240725,132300,140692055175,2705,2710,2710,2700,90155
|
|
20240725,132200,140448138525,2705,2700,2710,2695,116654
|
|
20240725,132100,140133173550,2705,2705,2710,2695,198679
|
|
20240725,132000,139596832300,2705,2670,2710,2665,521367
|
|
20240725,131900,138193186645,2670,2730,2740,2665,1008878
|
|
20240725,131800,135468342325,2735,2770,2795,2725,1866927
|
|
20240725,131700,130268693040,2765,2765,2770,2755,68823
|
|
20240725,131600,130078477495,2760,2755,2765,2750,98873
|
|
20240725,131500,129805983315,2755,2760,2765,2750,73310
|
|
20240725,131400,129603995985,2760,2765,2770,2760,61911
|
|
20240725,131300,129432909725,2765,2770,2770,2765,70400
|
|
20240725,131200,129238157885,2765,2770,2775,2765,124244
|
|
20240725,131100,128893728520,2775,2760,2780,2755,108072
|
|
20240725,131000,128594221560,2765,2755,2765,2755,63838
|
|
20240725,130900,128418066185,2760,2765,2765,2750,143474
|
|
20240725,130800,128022537085,2765,2770,2775,2760,108089
|
|
20240725,130700,127723382880,2765,2735,2780,2735,360874
|
|
20240725,130600,126726712435,2735,2745,2745,2735,71937
|
|
20240725,130500,126529783525,2745,2740,2750,2740,41342
|
|
20240725,130400,126416415605,2745,2745,2750,2740,44603
|
|
20240725,130300,126293989755,2745,2735,2750,2730,122978
|
|
20240725,130200,125956941585,2735,2755,2755,2735,125970
|
|
20240725,130100,125611061360,2750,2755,2755,2745,102251
|
|
20240725,130000,125329816110,2755,2740,2755,2740,206350
|
|
20240725,125900,124762603720,2745,2715,2745,2715,269967
|
|
20240725,125800,124025193205,2720,2735,2740,2710,427337
|
|
20240725,125700,122859840905,2735,2745,2750,2735,151137
|
|
20240725,125600,122445264365,2745,2760,2765,2735,198888
|
|
20240725,125500,121898761605,2760,2750,2770,2745,301195
|
|
20240725,125400,121068020055,2750,2745,2750,2730,232924
|
|
20240725,125300,120429547605,2740,2745,2760,2730,402570
|
|
20240725,125200,119325103205,2745,2790,2790,2740,532541
|
|
20240725,125100,117858845265,2790,2795,2795,2750,2108338
|
|
20240725,125000,111970170760,2795,2795,2795,2795,91736
|
|
20240725,124900,111713768640,2795,2795,2795,2795,41370
|
|
20240725,124800,111598139490,2795,2795,2795,2795,168583
|
|
20240725,124700,111126950005,2795,2795,2795,2795,20433
|
|
20240725,124600,111069839770,2795,2795,2795,2795,100933
|
|
20240725,124500,110787732035,2795,2795,2795,2795,18594
|
|
20240725,124400,110735761805,2795,2795,2795,2795,79053
|
|
20240725,124300,110514808670,2795,2795,2795,2795,38043
|
|
20240725,124200,110408478485,2795,2795,2795,2795,51212
|
|
20240725,124100,110265340945,2795,2795,2795,2795,608344
|
|
20240725,124000,108565019465,2795,2795,2795,2795,283282
|
|
20240725,123900,107773246275,2795,2795,2795,2795,662548
|
|
20240725,123800,105921424615,2795,2690,2795,2685,4940742
|
|
20240725,123700,92173496360,2690,2675,2690,2660,204091
|
|
20240725,123600,91628741020,2670,2675,2680,2670,88639
|
|
20240725,123500,91391777705,2675,2670,2680,2665,136271
|
|
20240725,123400,91027327195,2675,2685,2690,2670,194938
|
|
20240725,123300,90504725645,2690,2675,2705,2675,171345
|
|
20240725,123200,90043426135,2675,2680,2685,2665,273513
|
|
20240725,123100,89311809805,2680,2690,2720,2675,401461
|
|
20240725,123000,88227511350,2695,2700,2710,2670,252807
|
|
20240725,122900,87548399255,2700,2685,2710,2670,407332
|
|
20240725,122800,86453679610,2680,2695,2730,2680,762595
|
|
20240725,122700,84392254110,2695,2680,2700,2655,773678
|
|
20240725,122600,82318198495,2680,2605,2690,2605,908480
|
|
20240725,122500,79909388635,2605,2585,2620,2585,358042
|
|
20240725,122400,78976843410,2585,2590,2595,2565,289004
|
|
20240725,122300,78231770465,2590,2590,2615,2575,385560
|
|
20240725,122200,77232019865,2590,2610,2610,2590,217940
|
|
20240725,122100,76665314555,2605,2585,2620,2560,670111
|
|
20240725,122000,74931274870,2585,2635,2640,2580,463906
|
|
20240725,121900,73721883040,2630,2595,2650,2585,860110
|
|
20240725,121800,71469118205,2600,2585,2600,2560,665186
|
|
20240725,121700,69751320280,2585,2560,2595,2555,779636
|
|
20240725,121600,67743452360,2555,2555,2555,2555,0
|
|
20240725,121500,67743452360,2555,2550,2555,2545,103705
|
|
20240725,121400,67478609470,2550,2525,2555,2520,750195
|
|
20240725,121300,65570316125,2525,2520,2525,2485,615690
|
|
20240725,121200,64028416560,2525,2455,2530,2450,1327134
|
|
20240725,121100,60724076035,2455,2410,2455,2405,617566
|
|
20240725,121000,59220236580,2405,2375,2415,2375,540369
|
|
20240725,120900,57924664880,2375,2365,2380,2365,40250
|
|
20240725,120800,57829103910,2365,2375,2380,2360,58010
|
|
20240725,120700,57691464910,2375,2380,2380,2370,61807
|
|
20240725,120600,57544598905,2380,2370,2380,2360,90920
|
|
20240725,120500,57329046760,2370,2350,2375,2345,98036
|
|
20240725,120400,57097451820,2345,2350,2355,2345,15732
|
|
20240725,120300,57060498680,2350,2355,2360,2350,14188
|
|
20240725,120200,57027120660,2350,2355,2360,2350,15655
|
|
20240725,120100,56990238690,2360,2365,2370,2360,33525
|
|
20240725,120000,56910975590,2360,2350,2360,2340,66196
|
|
20240725,115900,56755173450,2345,2350,2350,2345,15599
|
|
20240725,115800,56718580690,2350,2350,2350,2345,9808
|
|
20240725,115700,56695552275,2350,2350,2355,2345,24559
|
|
20240725,115600,56637814190,2345,2340,2350,2340,13269
|
|
20240725,115500,56606685155,2340,2335,2345,2335,6152
|
|
20240725,115400,56592289525,2335,2345,2350,2335,19376
|
|
20240725,115300,56546891365,2345,2355,2355,2345,25127
|
|
20240725,115200,56487844960,2350,2350,2355,2350,24175
|
|
20240725,115100,56430997505,2350,2350,2360,2350,27001
|
|
20240725,115000,56367480625,2350,2335,2355,2330,49152
|
|
20240725,114900,56252197585,2335,2335,2340,2335,12895
|
|
20240725,114800,56222086095,2330,2335,2340,2330,10303
|
|
20240725,114700,56198042060,2335,2335,2340,2330,26466
|
|
20240725,114600,56136295310,2335,2330,2335,2325,16329
|
|
20240725,114500,56098249645,2330,2325,2330,2320,5666
|
|
20240725,114400,56085084080,2325,2320,2325,2315,8690
|
|
20240725,114300,56064902130,2320,2310,2320,2310,10662
|
|
20240725,114200,56040221895,2315,2315,2315,2310,9053
|
|
20240725,114100,56019289700,2315,2320,2320,2315,7716
|
|
20240725,114000,56001415910,2315,2330,2335,2315,20718
|
|
20240725,113900,55953302870,2330,2335,2335,2320,33793
|
|
20240725,113800,55874603835,2335,2330,2340,2325,17113
|
|
20240725,113700,55834666035,2330,2310,2335,2310,29515
|
|
20240725,113600,55766129145,2310,2295,2315,2290,52766
|
|
20240725,113500,55644664230,2295,2300,2305,2290,139844
|
|
20240725,113400,55323768530,2300,2305,2310,2300,39331
|
|
20240725,113300,55233268590,2305,2310,2310,2300,106166
|
|
20240725,113200,54988768800,2305,2310,2320,2305,128826
|
|
20240725,113100,54691238330,2315,2320,2325,2310,64273
|
|
20240725,113000,54542350355,2320,2330,2335,2315,91774
|
|
20240725,112900,54329178135,2330,2335,2335,2330,58237
|
|
20240725,112800,54193425410,2340,2345,2345,2335,79506
|
|
20240725,112700,54007449960,2345,2350,2355,2345,43564
|
|
20240725,112600,53905170510,2350,2350,2360,2340,38192
|
|
20240725,112500,53815564535,2350,2365,2365,2345,38128
|
|
20240725,112400,53725943255,2365,2365,2370,2360,12247
|
|
20240725,112300,53696990030,2365,2370,2375,2355,28109
|
|
20240725,112200,53630493205,2370,2365,2375,2365,47286
|
|
20240725,112100,53518297925,2370,2370,2375,2360,11221
|
|
20240725,112000,53491706590,2370,2360,2375,2355,25783
|
|
20240725,111900,53430618995,2360,2360,2365,2355,12676
|
|
20240725,111800,53400733070,2360,2345,2360,2345,11364
|
|
20240725,111700,53373980815,2345,2350,2350,2345,26766
|
|
20240725,111600,53311167255,2350,2355,2360,2350,26446
|
|
20240725,111500,53248906665,2355,2350,2360,2350,22104
|
|
20240725,111400,53196909590,2350,2355,2360,2350,15387
|
|
20240725,111300,53160684645,2355,2360,2365,2350,19866
|
|
20240725,111200,53113913810,2360,2375,2380,2350,74848
|
|
20240725,111100,52937151585,2380,2380,2380,2375,53880
|
|
20240725,111000,52809092925,2375,2375,2380,2370,38465
|
|
20240725,110900,52717692575,2380,2375,2385,2370,75029
|
|
20240725,110800,52539323080,2375,2360,2380,2360,77040
|
|
20240725,110700,52356721220,2365,2360,2365,2355,34933
|
|
20240725,110600,52274248620,2355,2355,2365,2355,52754
|
|
20240725,110500,52149705470,2360,2340,2360,2330,71799
|
|
20240725,110400,51981134405,2335,2330,2340,2330,6239
|
|
20240725,110300,51966543940,2330,2335,2340,2330,25365
|
|
20240725,110200,51907324195,2335,2330,2335,2330,27891
|
|
20240725,110100,51842294975,2325,2325,2335,2325,15430
|
|
20240725,110000,51806351970,2325,2330,2335,2325,50438
|
|
20240725,105900,51688971490,2330,2335,2335,2325,26740
|
|
20240725,105800,51626665705,2330,2350,2350,2330,18563
|
|
20240725,105700,51583195335,2345,2350,2350,2345,16958
|
|
20240725,105600,51543365015,2345,2330,2350,2330,14529
|
|
20240725,105500,51509351170,2335,2330,2340,2325,72639
|
|
20240725,105400,51340185845,2330,2340,2345,2330,52924
|
|
20240725,105300,51216562930,2340,2340,2345,2335,31951
|
|
20240725,105200,51141820270,2335,2360,2360,2335,88324
|
|
20240725,105100,50934639685,2350,2355,2360,2345,36075
|
|
20240725,105000,50849830755,2360,2355,2365,2355,40553
|
|
20240725,104900,50754233360,2365,2370,2375,2355,47507
|
|
20240725,104800,50641915025,2365,2340,2370,2335,53367
|
|
20240725,104700,50516500510,2340,2340,2345,2335,29124
|
|
20240725,104600,50448336335,2335,2360,2360,2330,83836
|
|
20240725,104500,50252108170,2360,2350,2360,2345,33347
|
|
20240725,104400,50173686145,2350,2360,2360,2345,61146
|
|
20240725,104300,50029954275,2355,2380,2385,2355,68554
|
|
20240725,104200,49867758460,2385,2385,2390,2380,70054
|
|
20240725,104100,49700863450,2385,2390,2400,2385,163656
|
|
20240725,104000,49309131035,2395,2375,2395,2365,118678
|
|
20240725,103900,49026173670,2370,2370,2375,2355,69663
|
|
20240725,103800,48861272060,2365,2355,2370,2345,37455
|
|
20240725,103700,48772905825,2350,2360,2360,2335,34041
|
|
20240725,103600,48692960365,2355,2340,2360,2335,39850
|
|
20240725,103500,48599521730,2340,2330,2340,2330,38178
|
|
20240725,103400,48510445885,2335,2335,2350,2330,85626
|
|
20240725,103300,48310431875,2335,2355,2355,2335,39999
|
|
20240725,103200,48216691150,2355,2340,2355,2340,61723
|
|
20240725,103100,48071768050,2340,2335,2350,2330,71084
|
|
20240725,103000,47905389390,2335,2370,2370,2335,127234
|
|
20240725,102900,47606627375,2360,2360,2370,2360,35747
|
|
20240725,102800,47522157395,2360,2375,2375,2360,48182
|
|
20240725,102700,47408160390,2370,2390,2390,2370,71872
|
|
20240725,102600,47237153295,2390,2390,2400,2380,65664
|
|
20240725,102500,47080185735,2390,2370,2390,2360,98166
|
|
20240725,102400,46847334335,2370,2380,2380,2365,76346
|
|
20240725,102300,46666185575,2380,2400,2400,2380,75932
|
|
20240725,102200,46484643465,2400,2390,2405,2385,74539
|
|
20240725,102100,46306084330,2385,2400,2410,2385,141717
|
|
20240725,102000,45965841450,2395,2415,2415,2370,186264
|
|
20240725,101900,45519232140,2410,2400,2415,2400,227622
|
|
20240725,101800,44971021425,2405,2370,2405,2365,163842
|
|
20240725,101700,44579666015,2375,2370,2380,2360,77968
|
|
20240725,101600,44394820750,2370,2335,2385,2335,90920
|
|
20240725,101500,44180198865,2335,2345,2345,2330,129254
|
|
20240725,101400,43878417840,2340,2370,2370,2340,123500
|
|
20240725,101300,43588189980,2370,2385,2395,2350,240284
|
|
20240725,101200,43019065655,2385,2395,2410,2380,388421
|
|
20240725,101100,42087485220,2395,2375,2400,2370,260028
|
|
20240725,101000,41466597485,2370,2375,2375,2370,101961
|
|
20240725,100900,41224588300,2375,2360,2375,2355,176307
|
|
20240725,100800,40807485975,2365,2365,2365,2355,126233
|
|
20240725,100700,40509367150,2365,2350,2365,2350,122168
|
|
20240725,100600,40221313990,2350,2350,2355,2345,39757
|
|
20240725,100500,40127901350,2350,2345,2355,2340,67195
|
|
20240725,100400,39970080860,2350,2350,2355,2340,68289
|
|
20240725,100300,39809641615,2355,2355,2360,2350,89435
|
|
20240725,100200,39598927070,2350,2340,2355,2330,101378
|
|
20240725,100100,39360762915,2330,2325,2340,2315,63880
|
|
20240725,100000,39211956465,2330,2330,2335,2315,119550
|
|
20240725,095900,38933599000,2335,2335,2340,2330,24050
|
|
20240725,095800,38877414500,2340,2340,2345,2335,45491
|
|
20240725,095700,38771082115,2335,2350,2355,2330,105181
|
|
20240725,095600,38524139185,2350,2330,2355,2325,178384
|
|
20240725,095500,38106379345,2325,2320,2330,2315,72261
|
|
20240725,095400,37938565015,2315,2310,2320,2310,21742
|
|
20240725,095300,37888264805,2310,2320,2325,2310,56250
|
|
20240725,095200,37757949050,2320,2315,2325,2315,67510
|
|
20240725,095100,37601229665,2320,2300,2320,2300,45327
|
|
20240725,095000,37496479010,2300,2315,2315,2300,57711
|
|
20240725,094900,37363336105,2310,2305,2320,2305,78196
|
|
20240725,094800,37182335700,2310,2300,2315,2290,62715
|
|
20240725,094700,37037758270,2300,2295,2300,2290,55120
|
|
20240725,094600,36911145575,2290,2270,2295,2270,43999
|
|
20240725,094500,36810797780,2270,2280,2285,2270,32951
|
|
20240725,094400,36735881250,2280,2270,2295,2270,29056
|
|
20240725,094300,36669604380,2270,2290,2295,2270,49417
|
|
20240725,094200,36556794215,2295,2290,2300,2260,93039
|
|
20240725,094100,36345449820,2300,2315,2320,2270,122651
|
|
20240725,094000,36063339145,2315,2310,2325,2305,122794
|
|
20240725,093900,35778934455,2310,2310,2315,2305,69974
|
|
20240725,093800,35617208370,2310,2330,2340,2305,203638
|
|
20240725,093700,35143135885,2330,2315,2340,2310,154930
|
|
20240725,093600,34783126355,2320,2305,2320,2300,62839
|
|
20240725,093500,34637865350,2305,2285,2310,2280,79981
|
|
20240725,093400,34454123820,2280,2300,2305,2280,100384
|
|
20240725,093300,34224173015,2310,2310,2325,2290,172684
|
|
20240725,093200,33824885410,2310,2285,2315,2285,187373
|
|
20240725,093100,33393873665,2285,2270,2285,2260,110754
|
|
20240725,093000,33142216150,2270,2255,2280,2255,92050
|
|
20240725,092900,32933283070,2255,2230,2270,2230,122822
|
|
20240725,092800,32657631130,2235,2255,2260,2220,359090
|
|
20240725,092700,31853299410,2255,2270,2275,2255,97820
|
|
20240725,092600,31631816710,2265,2270,2280,2260,126229
|
|
20240725,092500,31346051625,2270,2290,2290,2265,117575
|
|
20240725,092400,31078717470,2290,2265,2290,2260,156391
|
|
20240725,092300,30723243085,2265,2275,2275,2260,309436
|
|
20240725,092200,30022270670,2270,2300,2300,2270,207538
|
|
20240725,092100,29547876635,2300,2300,2325,2295,138704
|
|
20240725,092000,29227578770,2300,2320,2325,2285,291207
|
|
20240725,091900,28557012215,2325,2330,2345,2320,141127
|
|
20240725,091800,28227483125,2330,2355,2360,2320,141698
|
|
20240725,091700,27896268785,2360,2340,2365,2335,134584
|
|
20240725,091600,27579211390,2340,2350,2355,2325,159593
|
|
20240725,091500,27206095750,2350,2370,2375,2345,206080
|
|
20240725,091400,26720225905,2375,2315,2375,2315,375734
|
|
20240725,091300,25837433615,2315,2340,2340,2300,478393
|
|
20240725,091200,24727790605,2335,2370,2370,2330,367406
|
|
20240725,091100,23863420215,2370,2400,2405,2345,583901
|
|
20240725,091000,22478031045,2400,2405,2430,2400,469380
|
|
20240725,090900,21345740395,2405,2400,2465,2390,1322377
|
|
20240725,090800,18130367900,2400,2395,2425,2375,684227
|
|
20240725,090700,16490707815,2390,2380,2445,2375,1295372
|
|
20240725,090600,13371094530,2375,2340,2380,2335,733044
|
|
20240725,090500,11637211060,2340,2320,2345,2315,266981
|
|
20240725,090400,11014740170,2320,2335,2375,2300,789264
|
|
20240725,090300,9166445200,2350,2345,2350,2320,656620
|
|
20240725,090200,7630607925,2340,2275,2350,2270,803884
|
|
20240725,090100,5761485640,2275,2350,2350,2265,819216
|
|
20240725,090000,3872044780,2345,2325,2350,2305,1659842
|