740 lines
38 KiB
CSV
740 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240725,211700,203553407840,4400,4400,4400,4400,178699
|
|
20240725,211600,203553407840,4400,4400,4400,4400,0
|
|
20240725,211500,203553407840,4400,4400,4400,4400,0
|
|
20240725,211400,203553407840,4400,4400,4400,4400,0
|
|
20240725,211300,203553407840,4400,4400,4400,4400,0
|
|
20240725,211200,203553407840,4400,4400,4400,4400,0
|
|
20240725,211100,203553407840,4400,4400,4400,4400,0
|
|
20240725,211000,203553407840,4400,4400,4400,4400,0
|
|
20240725,210900,203553407840,4400,4400,4400,4400,0
|
|
20240725,210800,203553407840,4400,4400,4400,4400,0
|
|
20240725,210700,203553407840,4400,4400,4400,4400,0
|
|
20240725,210600,203553407840,4400,4400,4400,4400,0
|
|
20240725,210500,203553407840,4400,4400,4400,4400,0
|
|
20240725,210400,203553407840,4400,4400,4400,4400,0
|
|
20240725,210300,203553407840,4400,4400,4400,4400,0
|
|
20240725,210200,203553407840,4400,4400,4400,4400,0
|
|
20240725,210100,203553407840,4400,4400,4400,4400,0
|
|
20240725,210000,203553407840,4400,4400,4400,4400,0
|
|
20240725,205900,203553407840,4400,4400,4400,4400,0
|
|
20240725,205800,203553407840,4400,4400,4400,4400,0
|
|
20240725,205700,203553407840,4400,4400,4400,4400,0
|
|
20240725,205600,203553407840,4400,4400,4400,4400,0
|
|
20240725,205500,203553407840,4400,4400,4400,4400,0
|
|
20240725,205400,203553407840,4400,4400,4400,4400,0
|
|
20240725,205300,203553407840,4400,4400,4400,4400,0
|
|
20240725,205200,203553407840,4400,4400,4400,4400,0
|
|
20240725,205100,203553407840,4400,4400,4400,4400,0
|
|
20240725,205000,203553407840,4400,4400,4400,4400,0
|
|
20240725,204900,203553407840,4400,4400,4400,4400,0
|
|
20240725,204800,203553407840,4400,4400,4400,4400,0
|
|
20240725,204700,203553407840,4400,4400,4400,4400,178699
|
|
20240725,204600,203553407840,4400,4400,4400,4400,0
|
|
20240725,204500,203553407840,4400,4400,4400,4400,0
|
|
20240725,204400,203553407840,4400,4400,4400,4400,0
|
|
20240725,204300,203553407840,4400,4400,4400,4400,0
|
|
20240725,204200,203553407840,4400,4400,4400,4400,0
|
|
20240725,204100,203553407840,4400,4400,4400,4400,0
|
|
20240725,204000,203553407840,4400,4400,4400,4400,0
|
|
20240725,203900,203553407840,4400,4400,4400,4400,0
|
|
20240725,203800,203553407840,4400,4400,4400,4400,0
|
|
20240725,203700,203553407840,4400,4400,4400,4400,0
|
|
20240725,203600,203553407840,4400,4400,4400,4400,0
|
|
20240725,203500,203553407840,4400,4400,4400,4400,0
|
|
20240725,203400,203553407840,4400,4400,4400,4400,0
|
|
20240725,203300,203553407840,4400,4400,4400,4400,0
|
|
20240725,203200,203553407840,4400,4400,4400,4400,0
|
|
20240725,203100,203553407840,4400,4400,4400,4400,0
|
|
20240725,203000,203553407840,4400,4400,4400,4400,0
|
|
20240725,202900,203553407840,4400,4400,4400,4400,0
|
|
20240725,202800,203553407840,4400,4400,4400,4400,0
|
|
20240725,202700,203553407840,4400,4400,4400,4400,0
|
|
20240725,202600,203553407840,4400,4400,4400,4400,0
|
|
20240725,202500,203553407840,4400,4400,4400,4400,0
|
|
20240725,202400,203553407840,4400,4400,4400,4400,0
|
|
20240725,202300,203553407840,4400,4400,4400,4400,0
|
|
20240725,202200,203553407840,4400,4400,4400,4400,0
|
|
20240725,202100,203553407840,4400,4400,4400,4400,0
|
|
20240725,202000,203553407840,4400,4400,4400,4400,0
|
|
20240725,201900,203553407840,4400,4400,4400,4400,0
|
|
20240725,201800,203553407840,4400,4400,4400,4400,0
|
|
20240725,201700,203553407840,4400,4400,4400,4400,178699
|
|
20240725,201600,203553407840,4400,4400,4400,4400,0
|
|
20240725,201500,203553407840,4400,4400,4400,4400,0
|
|
20240725,201400,203553407840,4400,4400,4400,4400,0
|
|
20240725,201300,203553407840,4400,4400,4400,4400,0
|
|
20240725,201200,203553407840,4400,4400,4400,4400,0
|
|
20240725,201100,203553407840,4400,4400,4400,4400,0
|
|
20240725,201000,203553407840,4400,4400,4400,4400,0
|
|
20240725,200900,203553407840,4400,4400,4400,4400,0
|
|
20240725,200800,203553407840,4400,4400,4400,4400,0
|
|
20240725,200700,203553407840,4400,4400,4400,4400,0
|
|
20240725,200600,203553407840,4400,4400,4400,4400,0
|
|
20240725,200500,203553407840,4400,4400,4400,4400,0
|
|
20240725,200400,203553407840,4400,4400,4400,4400,0
|
|
20240725,200300,203553407840,4400,4400,4400,4400,0
|
|
20240725,200200,203553407840,4400,4400,4400,4400,0
|
|
20240725,200100,203553407840,4400,4400,4400,4400,0
|
|
20240725,200000,203553407840,4400,4400,4400,4400,0
|
|
20240725,195900,203553407840,4400,4400,4400,4400,0
|
|
20240725,195800,203553407840,4400,4400,4400,4400,0
|
|
20240725,195700,203553407840,4400,4400,4400,4400,0
|
|
20240725,195600,203553407840,4400,4400,4400,4400,0
|
|
20240725,195500,203553407840,4400,4400,4400,4400,0
|
|
20240725,195400,203553407840,4400,4400,4400,4400,0
|
|
20240725,195300,203553407840,4400,4400,4400,4400,0
|
|
20240725,195200,203553407840,4400,4400,4400,4400,0
|
|
20240725,195100,203553407840,4400,4400,4400,4400,0
|
|
20240725,195000,203553407840,4400,4400,4400,4400,0
|
|
20240725,194900,203553407840,4400,4400,4400,4400,0
|
|
20240725,194800,203553407840,4400,4400,4400,4400,0
|
|
20240725,194700,203553407840,4400,4400,4400,4400,178699
|
|
20240725,194600,203553407840,4400,4400,4400,4400,0
|
|
20240725,194500,203553407840,4400,4400,4400,4400,0
|
|
20240725,194400,203553407840,4400,4400,4400,4400,0
|
|
20240725,194300,203553407840,4400,4400,4400,4400,0
|
|
20240725,194200,203553407840,4400,4400,4400,4400,0
|
|
20240725,194100,203553407840,4400,4400,4400,4400,0
|
|
20240725,194000,203553407840,4400,4400,4400,4400,0
|
|
20240725,193900,203553407840,4400,4400,4400,4400,0
|
|
20240725,193800,203553407840,4400,4400,4400,4400,0
|
|
20240725,193700,203553407840,4400,4400,4400,4400,0
|
|
20240725,193600,203553407840,4400,4400,4400,4400,0
|
|
20240725,193500,203553407840,4400,4400,4400,4400,0
|
|
20240725,193400,203553407840,4400,4400,4400,4400,0
|
|
20240725,193300,203553407840,4400,4400,4400,4400,0
|
|
20240725,193200,203553407840,4400,4400,4400,4400,0
|
|
20240725,193100,203553407840,4400,4400,4400,4400,0
|
|
20240725,193000,203553407840,4400,4400,4400,4400,0
|
|
20240725,192900,203553407840,4400,4400,4400,4400,0
|
|
20240725,192800,203553407840,4400,4400,4400,4400,0
|
|
20240725,192700,203553407840,4400,4400,4400,4400,0
|
|
20240725,192600,203553407840,4400,4400,4400,4400,0
|
|
20240725,192500,203553407840,4400,4400,4400,4400,0
|
|
20240725,192400,203553407840,4400,4400,4400,4400,0
|
|
20240725,192300,203553407840,4400,4400,4400,4400,0
|
|
20240725,192200,203553407840,4400,4400,4400,4400,0
|
|
20240725,192100,203553407840,4400,4400,4400,4400,0
|
|
20240725,192000,203553407840,4400,4400,4400,4400,0
|
|
20240725,191900,203553407840,4400,4400,4400,4400,0
|
|
20240725,191800,203553407840,4400,4400,4400,4400,0
|
|
20240725,191700,203553407840,4400,4400,4400,4400,178699
|
|
20240725,191600,203553407840,4400,4400,4400,4400,0
|
|
20240725,191500,203553407840,4400,4400,4400,4400,0
|
|
20240725,191400,203553407840,4400,4400,4400,4400,0
|
|
20240725,191300,203553407840,4400,4400,4400,4400,0
|
|
20240725,191200,203553407840,4400,4400,4400,4400,0
|
|
20240725,191100,203553407840,4400,4400,4400,4400,0
|
|
20240725,191000,203553407840,4400,4400,4400,4400,0
|
|
20240725,190900,203553407840,4400,4400,4400,4400,0
|
|
20240725,190800,203553407840,4400,4400,4400,4400,0
|
|
20240725,190700,203553407840,4400,4400,4400,4400,0
|
|
20240725,190600,203553407840,4400,4400,4400,4400,0
|
|
20240725,190500,203553407840,4400,4400,4400,4400,0
|
|
20240725,190400,203553407840,4400,4400,4400,4400,0
|
|
20240725,190300,203553407840,4400,4400,4400,4400,0
|
|
20240725,190200,203553407840,4400,4400,4400,4400,0
|
|
20240725,190100,203553407840,4400,4400,4400,4400,0
|
|
20240725,190000,203553407840,4400,4400,4400,4400,0
|
|
20240725,185900,203553407840,4400,4400,4400,4400,0
|
|
20240725,185800,203553407840,4400,4400,4400,4400,0
|
|
20240725,185700,203553407840,4400,4400,4400,4400,0
|
|
20240725,185600,203553407840,4400,4400,4400,4400,0
|
|
20240725,185500,203553407840,4400,4400,4400,4400,0
|
|
20240725,185400,203553407840,4400,4400,4400,4400,0
|
|
20240725,185300,203553407840,4400,4400,4400,4400,0
|
|
20240725,185200,203553407840,4400,4400,4400,4400,0
|
|
20240725,185100,203553407840,4400,4400,4400,4400,0
|
|
20240725,185000,203553407840,4400,4400,4400,4400,0
|
|
20240725,184900,203553407840,4400,4400,4400,4400,0
|
|
20240725,184800,203553407840,4400,4400,4400,4400,0
|
|
20240725,184700,203553407840,4400,4400,4400,4400,178699
|
|
20240725,184600,203553407840,4400,4400,4400,4400,0
|
|
20240725,184500,203553407840,4400,4400,4400,4400,0
|
|
20240725,184400,203553407840,4400,4400,4400,4400,0
|
|
20240725,184300,203553407840,4400,4400,4400,4400,0
|
|
20240725,184200,203553407840,4400,4400,4400,4400,0
|
|
20240725,184100,203553407840,4400,4400,4400,4400,0
|
|
20240725,184000,203553407840,4400,4400,4400,4400,0
|
|
20240725,183900,203553407840,4400,4400,4400,4400,0
|
|
20240725,183800,203553407840,4400,4400,4400,4400,0
|
|
20240725,183700,203553407840,4400,4400,4400,4400,0
|
|
20240725,183600,203553407840,4400,4400,4400,4400,0
|
|
20240725,183500,203553407840,4400,4400,4400,4400,0
|
|
20240725,183400,203553407840,4400,4400,4400,4400,0
|
|
20240725,183300,203553407840,4400,4400,4400,4400,0
|
|
20240725,183200,203553407840,4400,4400,4400,4400,0
|
|
20240725,183100,203553407840,4400,4400,4400,4400,0
|
|
20240725,183000,203553407840,4400,4400,4400,4400,0
|
|
20240725,182900,203553407840,4400,4400,4400,4400,0
|
|
20240725,182800,203553407840,4400,4400,4400,4400,0
|
|
20240725,182700,203553407840,4400,4400,4400,4400,0
|
|
20240725,182600,203553407840,4400,4400,4400,4400,0
|
|
20240725,182500,203553407840,4400,4400,4400,4400,0
|
|
20240725,182400,203553407840,4400,4400,4400,4400,0
|
|
20240725,182300,203553407840,4400,4400,4400,4400,0
|
|
20240725,182200,203553407840,4400,4400,4400,4400,0
|
|
20240725,182100,203553407840,4400,4400,4400,4400,0
|
|
20240725,182000,203553407840,4400,4400,4400,4400,0
|
|
20240725,181900,203553407840,4400,4400,4400,4400,0
|
|
20240725,181800,203553407840,4400,4400,4400,4400,0
|
|
20240725,181700,203553407840,4400,4400,4400,4400,178699
|
|
20240725,181600,203553407840,4400,4400,4400,4400,0
|
|
20240725,181500,203553407840,4400,4400,4400,4400,0
|
|
20240725,181400,203553407840,4400,4400,4400,4400,0
|
|
20240725,181300,203553407840,4400,4400,4400,4400,0
|
|
20240725,181200,203553407840,4400,4400,4400,4400,0
|
|
20240725,181100,203553407840,4400,4400,4400,4400,0
|
|
20240725,181000,203553407840,4400,4400,4400,4400,0
|
|
20240725,180900,203553407840,4400,4400,4400,4400,0
|
|
20240725,180800,203553407840,4400,4400,4400,4400,0
|
|
20240725,180700,203553407840,4400,4400,4400,4400,0
|
|
20240725,180600,203553407840,4400,4400,4400,4400,0
|
|
20240725,180500,203553407840,4400,4400,4400,4400,0
|
|
20240725,180400,203553407840,4400,4400,4400,4400,0
|
|
20240725,180300,203553407840,4400,4400,4400,4400,0
|
|
20240725,180200,203553407840,4400,4400,4400,4400,0
|
|
20240725,180100,203553407840,4400,4400,4400,4400,0
|
|
20240725,180000,203553407840,4400,4400,4400,4400,0
|
|
20240725,175900,203553407840,4400,4400,4400,4400,0
|
|
20240725,175800,203553407840,4400,4400,4400,4400,0
|
|
20240725,175700,203553407840,4400,4400,4400,4400,0
|
|
20240725,175600,203553407840,4400,4400,4400,4400,0
|
|
20240725,175500,203553407840,4400,4400,4400,4400,0
|
|
20240725,175400,203553407840,4400,4400,4400,4400,0
|
|
20240725,175300,203553407840,4400,4400,4400,4400,0
|
|
20240725,175200,203553407840,4400,4400,4400,4400,0
|
|
20240725,175100,203553407840,4400,4400,4400,4400,0
|
|
20240725,175000,203553407840,4400,4400,4400,4400,0
|
|
20240725,174900,203553407840,4400,4400,4400,4400,0
|
|
20240725,174800,203553407840,4400,4400,4400,4400,0
|
|
20240725,174700,203553407840,4400,4400,4400,4400,178699
|
|
20240725,174600,203553407840,4400,4400,4400,4400,0
|
|
20240725,174500,203553407840,4400,4400,4400,4400,0
|
|
20240725,174400,203553407840,4400,4400,4400,4400,0
|
|
20240725,174300,203553407840,4400,4400,4400,4400,0
|
|
20240725,174200,203553407840,4400,4400,4400,4400,0
|
|
20240725,174100,203553407840,4400,4400,4400,4400,0
|
|
20240725,174000,203553407840,4400,4400,4400,4400,0
|
|
20240725,173900,203553407840,4400,4400,4400,4400,0
|
|
20240725,173800,203553407840,4400,4400,4400,4400,0
|
|
20240725,173700,203553407840,4400,4400,4400,4400,0
|
|
20240725,173600,203553407840,4400,4400,4400,4400,0
|
|
20240725,173500,203553407840,4400,4400,4400,4400,0
|
|
20240725,173400,203553407840,4400,4400,4400,4400,0
|
|
20240725,173300,203553407840,4400,4400,4400,4400,0
|
|
20240725,173200,203553407840,4400,4400,4400,4400,0
|
|
20240725,173100,203553407840,4400,4400,4400,4400,0
|
|
20240725,173000,203553407840,4400,4400,4400,4400,0
|
|
20240725,172900,203553407840,4400,4400,4400,4400,0
|
|
20240725,172800,203553407840,4400,4400,4400,4400,0
|
|
20240725,172700,203553407840,4400,4400,4400,4400,0
|
|
20240725,172600,203553407840,4400,4400,4400,4400,0
|
|
20240725,172500,203553407840,4400,4400,4400,4400,0
|
|
20240725,172400,203553407840,4400,4400,4400,4400,0
|
|
20240725,172300,203553407840,4400,4400,4400,4400,0
|
|
20240725,172200,203553407840,4400,4400,4400,4400,0
|
|
20240725,172100,203553407840,4400,4400,4400,4400,0
|
|
20240725,172000,203553407840,4400,4400,4400,4400,0
|
|
20240725,171900,203553407840,4400,4400,4400,4400,0
|
|
20240725,171800,203553407840,4400,4400,4400,4400,0
|
|
20240725,171700,203553407840,4400,4400,4400,4400,178699
|
|
20240725,171600,203553407840,4400,4400,4400,4400,0
|
|
20240725,171500,203553407840,4400,4400,4400,4400,0
|
|
20240725,171400,203553407840,4400,4400,4400,4400,0
|
|
20240725,171300,203553407840,4400,4400,4400,4400,0
|
|
20240725,171200,203553407840,4400,4400,4400,4400,0
|
|
20240725,171100,203553407840,4400,4400,4400,4400,0
|
|
20240725,171000,203553407840,4400,4400,4400,4400,0
|
|
20240725,170900,203553407840,4400,4400,4400,4400,0
|
|
20240725,170800,203553407840,4400,4400,4400,4400,0
|
|
20240725,170700,203553407840,4400,4400,4400,4400,0
|
|
20240725,170600,203553407840,4400,4400,4400,4400,0
|
|
20240725,170500,203553407840,4400,4400,4400,4400,0
|
|
20240725,170400,203553407840,4400,4400,4400,4400,0
|
|
20240725,170300,203553407840,4400,4400,4400,4400,0
|
|
20240725,170200,203553407840,4400,4400,4400,4400,0
|
|
20240725,170100,203553407840,4400,4400,4400,4400,0
|
|
20240725,170000,203553407840,4400,4400,4400,4400,0
|
|
20240725,165900,203553407840,4400,4400,4400,4400,0
|
|
20240725,165800,203553407840,4400,4400,4400,4400,0
|
|
20240725,165700,203553407840,4400,4400,4400,4400,0
|
|
20240725,165600,203553407840,4400,4400,4400,4400,0
|
|
20240725,165500,203553407840,4400,4400,4400,4400,0
|
|
20240725,165400,203553407840,4400,4400,4400,4400,0
|
|
20240725,165300,203553407840,4400,4400,4400,4400,0
|
|
20240725,165200,203553407840,4400,4400,4400,4400,0
|
|
20240725,165100,203553407840,4400,4400,4400,4400,0
|
|
20240725,165000,203553407840,4400,4400,4400,4400,0
|
|
20240725,164900,203553407840,4400,4400,4400,4400,0
|
|
20240725,164800,203553407840,4400,4400,4400,4400,0
|
|
20240725,164700,203553407840,4400,4400,4400,4400,178699
|
|
20240725,164600,203553407840,4400,4400,4400,4400,0
|
|
20240725,164500,203553407840,4400,4400,4400,4400,0
|
|
20240725,164400,203553407840,4400,4400,4400,4400,0
|
|
20240725,164300,203553407840,4400,4400,4400,4400,0
|
|
20240725,164200,203553407840,4400,4400,4400,4400,0
|
|
20240725,164100,203553407840,4400,4400,4400,4400,0
|
|
20240725,164000,203553407840,4400,4400,4400,4400,0
|
|
20240725,163900,203553407840,4400,4400,4400,4400,0
|
|
20240725,163800,203553407840,4400,4400,4400,4400,0
|
|
20240725,163700,203553407840,4400,4400,4400,4400,0
|
|
20240725,163600,203553407840,4400,4400,4400,4400,0
|
|
20240725,163500,203553407840,4400,4400,4400,4400,0
|
|
20240725,163400,203553407840,4400,4400,4400,4400,0
|
|
20240725,163300,203553407840,4400,4400,4400,4400,0
|
|
20240725,163200,203553407840,4400,4400,4400,4400,0
|
|
20240725,163100,203553407840,4400,4400,4400,4400,0
|
|
20240725,163000,203553407840,4400,4400,4400,4400,0
|
|
20240725,162900,203553407840,4400,4400,4400,4400,0
|
|
20240725,162800,203553407840,4400,4400,4400,4400,0
|
|
20240725,162700,203553407840,4400,4400,4400,4400,0
|
|
20240725,162600,203553407840,4400,4400,4400,4400,0
|
|
20240725,162500,203553407840,4400,4400,4400,4400,0
|
|
20240725,162400,203553407840,4400,4400,4400,4400,0
|
|
20240725,162300,203553407840,4400,4400,4400,4400,0
|
|
20240725,162200,203553407840,4400,4400,4400,4400,0
|
|
20240725,162100,203553407840,4400,4400,4400,4400,0
|
|
20240725,162000,203553407840,4400,4400,4400,4400,0
|
|
20240725,161900,203553407840,4400,4400,4400,4400,0
|
|
20240725,161800,203553407840,4400,4400,4400,4400,0
|
|
20240725,161700,203553407840,4400,4400,4400,4400,178699
|
|
20240725,161600,203553407840,4400,4400,4400,4400,0
|
|
20240725,161500,203553407840,4400,4400,4400,4400,0
|
|
20240725,161400,203553407840,4400,4400,4400,4400,0
|
|
20240725,161300,203553407840,4400,4400,4400,4400,0
|
|
20240725,161200,203553407840,4400,4400,4400,4400,0
|
|
20240725,161100,203553407840,4400,4400,4400,4400,0
|
|
20240725,161000,203553407840,4400,4400,4400,4400,0
|
|
20240725,160900,203553407840,4400,4400,4400,4400,0
|
|
20240725,160800,203553407840,4400,4400,4400,4400,0
|
|
20240725,160700,203553407840,4400,4400,4400,4400,0
|
|
20240725,160600,203553407840,4400,4400,4400,4400,0
|
|
20240725,160500,203553407840,4400,4400,4400,4400,0
|
|
20240725,160400,203553407840,4400,4400,4400,4400,0
|
|
20240725,160300,203553407840,4400,4400,4400,4400,0
|
|
20240725,160200,203553407840,4400,4400,4400,4400,0
|
|
20240725,160100,203553407840,4400,4400,4400,4400,0
|
|
20240725,160000,203553407840,4400,4400,4400,4400,0
|
|
20240725,155900,203553407840,4400,4400,4400,4400,0
|
|
20240725,155800,203553407840,4400,4400,4400,4400,0
|
|
20240725,155700,203553407840,4400,4400,4400,4400,0
|
|
20240725,155600,203553407840,4400,4400,4400,4400,0
|
|
20240725,155500,203553407840,4400,4400,4400,4400,0
|
|
20240725,155400,203553407840,4400,4400,4400,4400,0
|
|
20240725,155300,203553407840,4400,4400,4400,4400,0
|
|
20240725,155200,203553407840,4400,4400,4400,4400,0
|
|
20240725,155100,203553407840,4400,4400,4400,4400,0
|
|
20240725,155000,203553407840,4400,4400,4400,4400,0
|
|
20240725,154900,203553407840,4400,4400,4400,4400,0
|
|
20240725,154800,203553407840,4400,4400,4400,4400,0
|
|
20240725,154700,203553407840,4400,4400,4400,4400,178699
|
|
20240725,154600,203553407840,4400,4400,4400,4400,0
|
|
20240725,154500,203553407840,4400,4400,4400,4400,0
|
|
20240725,154400,203553407840,4400,4400,4400,4400,0
|
|
20240725,154300,203553407840,4400,4400,4400,4400,0
|
|
20240725,154200,203553407840,4400,4400,4400,4400,0
|
|
20240725,154100,203553407840,4400,4400,4400,4400,0
|
|
20240725,154000,203553407840,4400,4400,4400,4400,0
|
|
20240725,153900,203553407840,4400,4400,4400,4400,0
|
|
20240725,153800,203553407840,4400,4400,4400,4400,0
|
|
20240725,153700,203553407840,4400,4400,4400,4400,0
|
|
20240725,153600,203553407840,4400,4400,4400,4400,0
|
|
20240725,153500,203553407840,4400,4400,4400,4400,0
|
|
20240725,153400,203553407840,4400,4400,4400,4400,0
|
|
20240725,153300,203553407840,4400,4400,4400,4400,0
|
|
20240725,153200,203553407840,4400,4400,4400,4400,0
|
|
20240725,153100,203553407840,4400,4400,4400,4400,0
|
|
20240725,153000,203553407840,4400,4400,4400,4400,178699
|
|
20240725,152900,202767132240,4370,4370,4370,4370,0
|
|
20240725,152800,202767132240,4370,4370,4370,4370,0
|
|
20240725,152700,202767132240,4370,4370,4370,4370,0
|
|
20240725,152600,202767132240,4370,4370,4370,4370,0
|
|
20240725,152500,202767132240,4370,4370,4370,4370,0
|
|
20240725,152400,202767132240,4370,4370,4370,4370,0
|
|
20240725,152300,202767132240,4370,4370,4370,4370,0
|
|
20240725,152200,202767132240,4370,4370,4370,4370,0
|
|
20240725,152100,202767132240,4370,4370,4370,4370,0
|
|
20240725,152000,202767132240,4370,4370,4370,4370,0
|
|
20240725,151900,202767132240,4370,4425,4435,4365,133293
|
|
20240725,151800,202182124975,4430,4340,4450,4340,177624
|
|
20240725,151700,201401456960,4340,4315,4360,4300,118526
|
|
20240725,151600,200888545825,4310,4280,4315,4275,61919
|
|
20240725,151500,200622347435,4280,4270,4315,4265,138881
|
|
20240725,151400,200027319135,4270,4270,4275,4270,54743
|
|
20240725,151300,199793556620,4280,4280,4280,4280,0
|
|
20240725,151200,199793556620,4280,4320,4345,4280,104905
|
|
20240725,151100,199342273370,4320,4360,4380,4310,107663
|
|
20240725,151000,198875376410,4355,4410,4415,4350,51901
|
|
20240725,150900,198647762995,4410,4430,4435,4410,33571
|
|
20240725,150800,198499456485,4425,4435,4440,4420,31652
|
|
20240725,150700,198359190620,4435,4445,4445,4420,25344
|
|
20240725,150600,198246959410,4445,4435,4445,4420,28601
|
|
20240725,150500,198120293540,4430,4420,4455,4410,38595
|
|
20240725,150400,197949119795,4420,4430,4435,4405,46131
|
|
20240725,150300,197745236675,4430,4405,4440,4405,102256
|
|
20240725,150200,197292960605,4405,4380,4410,4375,44525
|
|
20240725,150100,197097170530,4380,4355,4390,4350,36040
|
|
20240725,150000,196939616945,4355,4385,4390,4310,122302
|
|
20240725,145900,196407645910,4375,4375,4385,4325,119497
|
|
20240725,145800,195885833540,4380,4440,4455,4350,203016
|
|
20240725,145700,194993799475,4450,4440,4470,4435,46584
|
|
20240725,145600,194786282840,4440,4455,4480,4435,63702
|
|
20240725,145500,194502749745,4460,4490,4490,4455,30645
|
|
20240725,145400,194365892125,4490,4500,4505,4470,52533
|
|
20240725,145300,194129923100,4500,4505,4505,4495,13419
|
|
20240725,145200,194069538160,4505,4505,4510,4495,10724
|
|
20240725,145100,194021271035,4505,4510,4515,4495,26783
|
|
20240725,145000,193900643470,4510,4515,4515,4495,41166
|
|
20240725,144900,193715179305,4510,4530,4535,4480,56787
|
|
20240725,144800,193458693350,4535,4485,4535,4465,74982
|
|
20240725,144700,193121885035,4480,4440,4485,4440,18107
|
|
20240725,144600,193041183540,4440,4440,4460,4425,58615
|
|
20240725,144500,192780780770,4440,4475,4485,4420,200556
|
|
20240725,144400,191887146185,4475,4495,4500,4475,42092
|
|
20240725,144300,191698167155,4500,4480,4500,4475,25578
|
|
20240725,144200,191583440295,4480,4495,4500,4470,42702
|
|
20240725,144100,191392054985,4490,4470,4505,4465,53614
|
|
20240725,144000,191151701760,4475,4560,4560,4470,103196
|
|
20240725,143900,190687091140,4560,4560,4580,4545,22912
|
|
20240725,143800,190582512070,4560,4560,4565,4540,21129
|
|
20240725,143700,190486345275,4560,4575,4580,4545,24199
|
|
20240725,143600,190376048070,4575,4520,4580,4515,29062
|
|
20240725,143500,190243933535,4530,4530,4530,4505,52422
|
|
20240725,143400,190007207790,4530,4555,4560,4530,34124
|
|
20240725,143300,189852274025,4560,4565,4575,4550,30779
|
|
20240725,143200,189711982480,4565,4540,4570,4540,13971
|
|
20240725,143100,189648355460,4550,4550,4560,4535,23198
|
|
20240725,143000,189542829375,4550,4565,4570,4535,41357
|
|
20240725,142900,189354837570,4565,4565,4585,4535,76883
|
|
20240725,142800,189004577015,4565,4555,4575,4555,39737
|
|
20240725,142700,188823185780,4555,4590,4590,4535,157546
|
|
20240725,142600,188105648495,4580,4670,4695,4580,168760
|
|
20240725,142500,187324202790,4675,4635,4680,4625,53525
|
|
20240725,142400,187075043445,4635,4625,4645,4625,20902
|
|
20240725,142300,186978150395,4625,4625,4630,4600,51294
|
|
20240725,142200,186741659760,4635,4640,4655,4620,54832
|
|
20240725,142100,186487383515,4645,4640,4670,4630,64760
|
|
20240725,142000,186186368935,4630,4625,4640,4610,78290
|
|
20240725,141900,185824727875,4625,4640,4640,4625,70438
|
|
20240725,141800,185498411000,4640,4670,4680,4630,88467
|
|
20240725,141700,185086861650,4675,4665,4675,4655,29055
|
|
20240725,141600,184951323510,4665,4665,4670,4645,68158
|
|
20240725,141500,184634071305,4670,4660,4685,4655,71043
|
|
20240725,141400,184302013230,4655,4685,4690,4640,123132
|
|
20240725,141300,183727998610,4680,4685,4695,4670,66609
|
|
20240725,141200,183416018980,4690,4715,4755,4670,181384
|
|
20240725,141100,182561149630,4710,4710,4720,4695,63289
|
|
20240725,141000,182263085610,4705,4745,4745,4670,197225
|
|
20240725,140900,181334732310,4740,4775,4780,4710,240546
|
|
20240725,140800,180192612475,4770,4760,4830,4740,584191
|
|
20240725,140700,177392353300,4765,4670,4785,4650,293694
|
|
20240725,140600,176005734030,4670,4670,4680,4650,80427
|
|
20240725,140500,175630615840,4670,4680,4695,4665,111237
|
|
20240725,140400,175109856440,4680,4665,4690,4640,169032
|
|
20240725,140300,174320855830,4665,4590,4685,4590,299937
|
|
20240725,140200,172926514050,4590,4605,4605,4590,23537
|
|
20240725,140100,172818268345,4605,4600,4615,4595,50414
|
|
20240725,140000,172585991885,4605,4560,4605,4555,30904
|
|
20240725,135900,172444358355,4560,4580,4580,4550,14223
|
|
20240725,135800,172379427445,4575,4595,4600,4575,19730
|
|
20240725,135700,172288850570,4595,4595,4605,4575,79132
|
|
20240725,135600,171925217925,4595,4545,4600,4530,57062
|
|
20240725,135500,171665032675,4545,4540,4550,4535,7039
|
|
20240725,135400,171633078940,4535,4550,4555,4530,30555
|
|
20240725,135300,171494364865,4550,4545,4565,4525,33651
|
|
20240725,135200,171341187465,4540,4530,4540,4515,30076
|
|
20240725,135100,171205121265,4530,4525,4550,4515,29372
|
|
20240725,135000,171072144385,4520,4540,4540,4520,15460
|
|
20240725,134900,171002157490,4535,4540,4550,4525,57698
|
|
20240725,134800,170740504045,4535,4555,4560,4535,43867
|
|
20240725,134700,170541018405,4560,4570,4575,4555,21269
|
|
20240725,134600,170443966000,4570,4565,4595,4565,20598
|
|
20240725,134500,170349601730,4565,4575,4575,4560,15859
|
|
20240725,134400,170277174195,4570,4580,4580,4570,8056
|
|
20240725,134300,170240329095,4580,4570,4580,4550,64405
|
|
20240725,134200,169946742200,4570,4575,4580,4555,50870
|
|
20240725,134100,169714631410,4575,4610,4610,4575,37398
|
|
20240725,134000,169542932740,4610,4580,4620,4575,65439
|
|
20240725,133900,169241324110,4575,4565,4600,4560,41515
|
|
20240725,133800,169051009725,4565,4570,4570,4550,23313
|
|
20240725,133700,168944768855,4565,4580,4610,4565,98997
|
|
20240725,133600,168490321700,4580,4570,4595,4560,118278
|
|
20240725,133500,167949657490,4565,4525,4570,4515,105091
|
|
20240725,133400,167472151220,4525,4520,4530,4500,76449
|
|
20240725,133300,167126657190,4525,4480,4530,4480,92190
|
|
20240725,133200,166710666835,4480,4480,4485,4470,34490
|
|
20240725,133100,166556214765,4480,4485,4490,4470,34111
|
|
20240725,133000,166403448590,4485,4485,4495,4460,104138
|
|
20240725,132900,165936923290,4485,4460,4495,4460,90632
|
|
20240725,132800,165531189025,4460,4495,4515,4455,267357
|
|
20240725,132700,164333481580,4485,4515,4550,4485,186606
|
|
20240725,132600,163490842940,4510,4575,4575,4510,159188
|
|
20240725,132500,162767540225,4570,4565,4630,4550,150346
|
|
20240725,132400,162079505360,4565,4630,4630,4560,183158
|
|
20240725,132300,161238021650,4625,4620,4635,4615,62850
|
|
20240725,132200,160947322880,4620,4615,4625,4610,81575
|
|
20240725,132100,160570808340,4615,4605,4625,4605,108764
|
|
20240725,132000,160069003445,4615,4585,4620,4570,224081
|
|
20240725,131900,159037655810,4575,4775,4775,4530,665525
|
|
20240725,131800,155948444885,4780,4820,4825,4780,131884
|
|
20240725,131700,155314474335,4825,4795,4825,4780,112989
|
|
20240725,131600,154772736485,4795,4790,4820,4785,85029
|
|
20240725,131500,154364022365,4795,4805,4810,4775,118720
|
|
20240725,131400,153795315360,4805,4800,4825,4795,86191
|
|
20240725,131300,153380851715,4800,4805,4810,4795,69431
|
|
20240725,131200,153047509060,4800,4830,4835,4800,129249
|
|
20240725,131100,152425234260,4830,4800,4850,4775,305512
|
|
20240725,131000,150952843860,4800,4800,4815,4765,184359
|
|
20240725,130900,150069360225,4800,4815,4835,4785,245006
|
|
20240725,130800,148890405205,4810,4795,4830,4775,430880
|
|
20240725,130700,146817776655,4795,4690,4805,4685,368417
|
|
20240725,130600,145063046390,4690,4720,4720,4685,61133
|
|
20240725,130500,144775868975,4700,4700,4725,4690,56808
|
|
20240725,130400,144508446085,4700,4695,4715,4685,85315
|
|
20240725,130300,144107921085,4695,4700,4715,4695,74788
|
|
20240725,130200,143756278040,4695,4715,4760,4695,179884
|
|
20240725,130100,142905221820,4715,4705,4725,4695,84622
|
|
20240725,130000,142506401765,4705,4720,4730,4670,151938
|
|
20240725,125900,141791153995,4720,4685,4730,4665,125051
|
|
20240725,125800,141204100410,4680,4660,4705,4650,123149
|
|
20240725,125700,140627438890,4665,4705,4740,4650,216971
|
|
20240725,125600,139609144815,4700,4755,4770,4695,234223
|
|
20240725,125500,138499146215,4765,4710,4765,4695,375731
|
|
20240725,125400,136720959275,4710,4685,4720,4650,288131
|
|
20240725,125300,135374963735,4685,4715,4715,4630,486258
|
|
20240725,125200,133100973795,4710,4780,4810,4695,660641
|
|
20240725,125100,129969059910,4780,4875,4920,4735,791186
|
|
20240725,125000,126141933080,4885,4875,4920,4870,310258
|
|
20240725,124900,124622165840,4870,4885,4920,4850,463561
|
|
20240725,124800,122357314045,4885,4890,4925,4860,547763
|
|
20240725,124700,119678934225,4890,4885,4920,4865,455661
|
|
20240725,124600,117450322150,4870,4865,4905,4860,915951
|
|
20240725,124500,112974457800,4865,4780,4875,4760,963741
|
|
20240725,124400,108326233430,4780,4750,4780,4745,467046
|
|
20240725,124300,106103977770,4735,4735,4735,4735,0
|
|
20240725,124200,106103977770,4735,4725,4735,4720,129192
|
|
20240725,124100,105492689425,4725,4730,4730,4685,402583
|
|
20240725,124000,103595981665,4730,4655,4730,4650,639472
|
|
20240725,123900,100594257980,4655,4600,4660,4580,459722
|
|
20240725,123800,98463590515,4605,4515,4620,4490,243833
|
|
20240725,123700,97347382915,4510,4505,4515,4480,33977
|
|
20240725,123600,97194654745,4510,4510,4515,4470,65092
|
|
20240725,123500,96902560540,4505,4540,4545,4505,31277
|
|
20240725,123400,96761082950,4530,4525,4545,4520,37638
|
|
20240725,123300,96590602195,4520,4500,4545,4500,58525
|
|
20240725,123200,96326156725,4505,4535,4540,4495,87058
|
|
20240725,123100,95932861515,4535,4550,4580,4535,78511
|
|
20240725,123000,95574780870,4550,4540,4555,4535,50508
|
|
20240725,122900,95345342350,4535,4560,4570,4515,86530
|
|
20240725,122800,94952205495,4565,4580,4590,4560,152456
|
|
20240725,122700,94254688490,4585,4580,4595,4545,183138
|
|
20240725,122600,93418042180,4585,4505,4590,4485,218093
|
|
20240725,122500,92428216465,4505,4435,4510,4430,58495
|
|
20240725,122400,92165781155,4430,4455,4460,4425,62487
|
|
20240725,122300,91888249150,4455,4470,4480,4455,45344
|
|
20240725,122200,91685699795,4475,4465,4485,4455,52933
|
|
20240725,122100,91448921415,4465,4515,4525,4450,136139
|
|
20240725,122000,90839649200,4525,4520,4540,4495,177938
|
|
20240725,121900,90034665655,4520,4465,4520,4450,99715
|
|
20240725,121800,89586666225,4465,4475,4505,4455,124802
|
|
20240725,121700,89027022470,4470,4415,4485,4405,165437
|
|
20240725,121600,88290871560,4415,4380,4430,4370,113472
|
|
20240725,121500,87791066695,4380,4320,4380,4320,79425
|
|
20240725,121400,87445240500,4315,4290,4320,4290,20740
|
|
20240725,121300,87355882210,4290,4265,4290,4265,16582
|
|
20240725,121200,87284937655,4270,4245,4270,4240,30458
|
|
20240725,121100,87155650920,4245,4290,4290,4245,63924
|
|
20240725,121000,86883228520,4285,4295,4295,4285,14870
|
|
20240725,120900,86819431885,4295,4320,4320,4295,25612
|
|
20240725,120800,86709231405,4315,4320,4325,4315,12090
|
|
20240725,120700,86657035355,4320,4310,4320,4310,5575
|
|
20240725,120600,86632987185,4310,4320,4320,4310,7396
|
|
20240725,120500,86601082625,4315,4320,4325,4315,1435
|
|
20240725,120400,86594885410,4315,4315,4330,4310,3150
|
|
20240725,120300,86581296465,4320,4310,4325,4310,1711
|
|
20240725,120200,86573915070,4325,4305,4345,4305,13137
|
|
20240725,120100,86517240270,4305,4315,4320,4305,9473
|
|
20240725,120000,86476413145,4315,4330,4330,4310,8200
|
|
20240725,115900,86441005185,4325,4330,4340,4325,1148
|
|
20240725,115800,86436032800,4330,4330,4340,4315,9204
|
|
20240725,115700,86396179765,4315,4315,4330,4310,9646
|
|
20240725,115600,86354547610,4320,4330,4330,4320,10439
|
|
20240725,115500,86309412870,4330,4345,4345,4330,14282
|
|
20240725,115400,86247473415,4345,4345,4355,4345,2355
|
|
20240725,115300,86237232450,4350,4355,4360,4340,3788
|
|
20240725,115200,86220754805,4355,4365,4370,4355,15090
|
|
20240725,115100,86154881760,4360,4360,4370,4350,20305
|
|
20240725,115000,86066322790,4360,4355,4370,4350,19906
|
|
20240725,114900,85979504035,4355,4330,4355,4330,20281
|
|
20240725,114800,85891437800,4330,4335,4340,4320,9917
|
|
20240725,114700,85848503520,4330,4340,4340,4330,10495
|
|
20240725,114600,85803013530,4335,4320,4340,4310,12793
|
|
20240725,114500,85747663715,4320,4310,4320,4310,4342
|
|
20240725,114400,85728936135,4310,4310,4325,4305,6993
|
|
20240725,114300,85698781430,4315,4300,4320,4295,11711
|
|
20240725,114200,85648369070,4295,4315,4315,4295,12682
|
|
20240725,114100,85593787275,4315,4330,4335,4310,22067
|
|
20240725,114000,85498318860,4330,4315,4330,4315,5424
|
|
20240725,113900,85474860140,4325,4315,4325,4305,17642
|
|
20240725,113800,85398713030,4315,4335,4340,4305,31485
|
|
20240725,113700,85262482820,4335,4295,4335,4290,42737
|
|
20240725,113600,85077952365,4295,4300,4305,4290,29718
|
|
20240725,113500,84950316670,4300,4305,4305,4285,41551
|
|
20240725,113400,84771597420,4275,4275,4275,4275,0
|
|
20240725,113300,84771597420,4275,4310,4315,4275,84484
|
|
20240725,113200,84409177490,4310,4340,4350,4310,71559
|
|
20240725,113100,84099380570,4345,4345,4350,4340,13841
|
|
20240725,113000,84039241140,4345,4360,4360,4340,21674
|
|
20240725,112900,83945077270,4360,4340,4360,4335,34738
|
|
20240725,112800,83794214775,4330,4360,4365,4325,94147
|
|
20240725,112700,83384977305,4360,4385,4405,4355,86712
|
|
20240725,112600,83005400525,4400,4445,4450,4375,139911
|
|
20240725,112500,82388584515,4450,4455,4475,4445,25522
|
|
20240725,112400,82274900435,4450,4470,4475,4450,35111
|
|
20240725,112300,82118354370,4470,4470,4470,4465,7445
|
|
20240725,112200,82085107435,4465,4460,4470,4460,10795
|
|
20240725,112100,82036898120,4455,4465,4470,4455,9350
|
|
20240725,112000,81995187830,4470,4485,4485,4455,26490
|
|
20240725,111900,81876905570,4485,4480,4495,4470,8410
|
|
20240725,111800,81839236545,4480,4480,4495,4480,2137
|
|
20240725,111700,81829655895,4480,4495,4500,4480,12487
|
|
20240725,111600,81773584755,4495,4505,4510,4495,8420
|
|
20240725,111500,81735706365,4510,4510,4515,4500,9331
|
|
20240725,111400,81693656430,4515,4520,4520,4510,3980
|
|
20240725,111300,81675695575,4515,4515,4520,4510,10128
|
|
20240725,111200,81629971750,4515,4515,4520,4510,7969
|
|
20240725,111100,81594007735,4510,4510,4520,4510,6712
|
|
20240725,111000,81563712220,4510,4500,4515,4500,11624
|
|
20240725,110900,81511360615,4500,4495,4500,4490,6594
|
|
20240725,110800,81481732245,4495,4465,4500,4465,11984
|
|
20240725,110700,81427980245,4470,4475,4475,4465,6093
|
|
20240725,110600,81400747725,4475,4475,4475,4470,3093
|
|
20240725,110500,81386913700,4475,4480,4485,4465,6596
|
|
20240725,110400,81357393820,4480,4480,4485,4475,5484
|
|
20240725,110300,81332822385,4475,4475,4485,4470,4209
|
|
20240725,110200,81313976745,4470,4460,4475,4455,11121
|
|
20240725,110100,81264302925,4455,4455,4465,4450,19287
|
|
20240725,110000,81178386565,4455,4470,4470,4455,10817
|
|
20240725,105900,81130114760,4465,4465,4475,4460,8962
|
|
20240725,105800,81090068320,4465,4480,4485,4460,17761
|
|
20240725,105700,81010611475,4480,4465,4480,4455,18255
|
|
20240725,105600,80928998965,4465,4440,4465,4435,43108
|
|
20240725,105500,80737526385,4445,4485,4485,4440,95383
|
|
20240725,105400,80312254285,4485,4505,4505,4485,33894
|
|
20240725,105300,80160007390,4505,4515,4515,4500,4357
|
|
20240725,105200,80140377870,4515,4515,4530,4500,16012
|
|
20240725,105100,80068061350,4515,4505,4515,4500,12921
|
|
20240725,105000,80009883260,4505,4510,4510,4495,8865
|
|
20240725,104900,79969989150,4500,4500,4525,4490,11800
|
|
20240725,104800,79916832780,4500,4500,4520,4495,10147
|
|
20240725,104700,79871154950,4495,4485,4500,4485,14793
|
|
20240725,104600,79804729170,4485,4520,4525,4485,51550
|
|
20240725,104500,79572677625,4520,4530,4535,4520,23608
|
|
20240725,104400,79465802245,4535,4525,4535,4525,2614
|
|
20240725,104300,79453967295,4525,4530,4530,4520,10910
|
|
20240725,104200,79404595630,4530,4520,4530,4515,9590
|
|
20240725,104100,79361228765,4520,4525,4535,4510,28329
|
|
20240725,104000,79233109320,4525,4495,4525,4495,18094
|
|
20240725,103900,79151508180,4500,4500,4500,4490,27825
|
|
20240725,103800,79026499500,4495,4510,4510,4495,20862
|
|
20240725,103700,78932601605,4515,4510,4530,4500,13541
|
|
20240725,103600,78871472075,4510,4510,4520,4500,18647
|
|
20240725,103500,78787406590,4505,4485,4515,4485,25075
|
|
20240725,103400,78674551370,4490,4545,4545,4485,100588
|
|
20240725,103300,78221636235,4535,4540,4550,4535,20965
|
|
20240725,103200,78126321620,4545,4530,4545,4530,19454
|
|
20240725,103100,78038048595,4530,4520,4530,4520,18576
|
|
20240725,103000,77954029380,4525,4520,4530,4520,15842
|
|
20240725,102900,77882375830,4520,4530,4545,4515,33120
|
|
20240725,102800,77732556025,4525,4550,4555,4525,43000
|
|
20240725,102700,77537553465,4555,4545,4555,4530,45029
|
|
20240725,102600,77333130200,4550,4555,4555,4545,48935
|
|
20240725,102500,77110556295,4555,4570,4575,4555,29033
|
|
20240725,102400,76978083875,4570,4565,4575,4555,39309
|
|
20240725,102300,76798692985,4565,4595,4600,4560,61905
|
|
20240725,102200,76515480815,4600,4615,4615,4590,10886
|
|
20240725,102100,76465409700,4600,4615,4620,4580,32374
|
|
20240725,102000,76316735560,4605,4630,4635,4605,34329
|
|
20240725,101900,76158114000,4635,4645,4645,4615,54018
|
|
20240725,101800,75907750055,4645,4615,4645,4610,51206
|
|
20240725,101700,75670682640,4610,4600,4615,4580,26846
|
|
20240725,101600,75547285890,4600,4575,4630,4575,58649
|
|
20240725,101500,75277100170,4575,4560,4590,4555,20618
|
|
20240725,101400,75182870875,4560,4615,4620,4550,86185
|
|
20240725,101300,74788545450,4610,4635,4640,4605,47069
|
|
20240725,101200,74571021260,4630,4605,4640,4595,66927
|
|
20240725,101100,74262189890,4605,4600,4605,4580,55882
|
|
20240725,101000,74005765345,4600,4585,4620,4575,50918
|
|
20240725,100900,73772059085,4590,4620,4645,4570,121729
|
|
20240725,100800,73212011840,4620,4635,4650,4615,58251
|
|
20240725,100700,72942282375,4645,4640,4645,4610,113809
|
|
20240725,100600,72415623165,4640,4610,4670,4605,133861
|
|
20240725,100500,71794723480,4610,4660,4675,4610,193335
|
|
20240725,100400,70895463130,4660,4675,4685,4650,210801
|
|
20240725,100300,69911794275,4675,4630,4675,4625,244318
|
|
20240725,100200,68774238755,4635,4630,4655,4620,311696
|
|
20240725,100100,67328903255,4630,4565,4630,4565,252451
|
|
20240725,100000,66165841195,4570,4555,4585,4555,75039
|
|
20240725,095900,65822634345,4560,4560,4570,4555,97692
|
|
20240725,095800,65376712915,4560,4570,4570,4525,89831
|
|
20240725,095700,64967563955,4565,4540,4570,4535,70124
|
|
20240725,095600,64647968380,4540,4535,4550,4530,34229
|
|
20240725,095500,64492417290,4530,4515,4560,4515,56227
|
|
20240725,095400,64236976070,4515,4515,4525,4510,14486
|
|
20240725,095300,64171525910,4515,4505,4520,4505,23953
|
|
20240725,095200,64063462210,4505,4530,4530,4505,55873
|
|
20240725,095100,63811280255,4535,4555,4565,4525,77310
|
|
20240725,095000,63459350790,4560,4530,4560,4520,40218
|
|
20240725,094900,63276791780,4535,4555,4560,4520,73712
|
|
20240725,094800,62941976205,4555,4525,4560,4520,93476
|
|
20240725,094700,62517196685,4525,4510,4535,4505,20598
|
|
20240725,094600,62424026250,4510,4495,4510,4495,15232
|
|
20240725,094500,62355424060,4495,4510,4515,4475,28770
|
|
20240725,094400,62226159885,4510,4530,4535,4510,25001
|
|
20240725,094300,62113090300,4530,4495,4530,4495,19634
|
|
20240725,094200,62024334935,4495,4485,4500,4455,61292
|
|
20240725,094100,61749885790,4480,4525,4525,4480,57787
|
|
20240725,094000,61489988130,4520,4525,4540,4515,28335
|
|
20240725,093900,61361667175,4530,4535,4545,4520,77796
|
|
20240725,093800,61008741610,4535,4520,4545,4520,67948
|
|
20240725,093700,60700545670,4525,4515,4525,4505,15230
|
|
20240725,093600,60631821295,4510,4540,4540,4505,67426
|
|
20240725,093500,60326605810,4535,4485,4540,4480,134523
|
|
20240725,093400,59719617760,4485,4505,4510,4485,40336
|
|
20240725,093300,59538256170,4510,4515,4520,4490,44554
|
|
20240725,093200,59337597910,4515,4490,4530,4490,99513
|
|
20240725,093100,58888696940,4495,4495,4505,4485,79150
|
|
20240725,093000,58532925485,4495,4445,4500,4440,157037
|
|
20240725,092900,57830536825,4440,4445,4455,4425,130100
|
|
20240725,092800,57252682765,4445,4510,4510,4440,230648
|
|
20240725,092700,56222737400,4510,4490,4520,4490,83569
|
|
20240725,092600,55845801855,4495,4485,4510,4480,77213
|
|
20240725,092500,55498427140,4485,4510,4520,4475,162405
|
|
20240725,092400,54768920340,4510,4510,4510,4485,118052
|
|
20240725,092300,54238169035,4510,4510,4540,4495,140802
|
|
20240725,092200,53602838280,4510,4525,4530,4490,218193
|
|
20240725,092100,52619519680,4515,4540,4575,4510,145942
|
|
20240725,092000,51957845175,4530,4580,4590,4515,253820
|
|
20240725,091900,50802970805,4580,4605,4610,4550,277034
|
|
20240725,091800,49538562520,4600,4605,4620,4600,48721
|
|
20240725,091700,49313964855,4605,4625,4635,4600,97594
|
|
20240725,091600,48863614455,4615,4605,4655,4580,217127
|
|
20240725,091500,47858530530,4605,4580,4630,4565,228523
|
|
20240725,091400,46805312300,4585,4580,4615,4555,353714
|
|
20240725,091300,45181923900,4585,4655,4655,4575,448428
|
|
20240725,091200,43115425780,4655,4740,4740,4650,412731
|
|
20240725,091100,41178749795,4740,4765,4780,4725,283607
|
|
20240725,091000,39830228290,4765,4805,4810,4750,379647
|
|
20240725,090900,38017776380,4810,4795,4830,4785,732165
|
|
20240725,090800,34494540885,4795,4730,4810,4725,628530
|
|
20240725,090700,31493103055,4730,4730,4785,4695,374672
|
|
20240725,090600,29720610755,4730,4710,4765,4695,430708
|
|
20240725,090500,27682713965,4710,4700,4730,4670,419663
|
|
20240725,090400,25709950585,4695,4745,4825,4640,1045430
|
|
20240725,090300,20753243185,4745,4790,4880,4745,1532179
|
|
20240725,090200,13376325140,4790,4745,4860,4735,2802960
|
|
20240725,090100,0,4210,4210,4210,4210,0
|
|
20240725,090000,0,4210,4210,4210,4210,0
|