579 lines
30 KiB
CSV
579 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240725,183600,1557430400,19650,19650,19650,19650,1435
|
|
20240725,183500,1557430400,19650,19650,19650,19650,0
|
|
20240725,183400,1557430400,19650,19650,19650,19650,0
|
|
20240725,183300,1557430400,19650,19650,19650,19650,0
|
|
20240725,183200,1557430400,19650,19650,19650,19650,0
|
|
20240725,183100,1557430400,19650,19650,19650,19650,0
|
|
20240725,183000,1557430400,19650,19650,19650,19650,0
|
|
20240725,182900,1557430400,19650,19650,19650,19650,0
|
|
20240725,182800,1557430400,19650,19650,19650,19650,0
|
|
20240725,182700,1557430400,19650,19650,19650,19650,0
|
|
20240725,182600,1557430400,19650,19650,19650,19650,0
|
|
20240725,182500,1557430400,19650,19650,19650,19650,0
|
|
20240725,182400,1557430400,19650,19650,19650,19650,0
|
|
20240725,182300,1557430400,19650,19650,19650,19650,0
|
|
20240725,182200,1557430400,19650,19650,19650,19650,0
|
|
20240725,182100,1557430400,19650,19650,19650,19650,0
|
|
20240725,182000,1557430400,19650,19650,19650,19650,0
|
|
20240725,181900,1557430400,19650,19650,19650,19650,0
|
|
20240725,181800,1557430400,19650,19650,19650,19650,0
|
|
20240725,181700,1557430400,19650,19650,19650,19650,0
|
|
20240725,181600,1557430400,19650,19650,19650,19650,0
|
|
20240725,181500,1557430400,19650,19650,19650,19650,0
|
|
20240725,181400,1557430400,19650,19650,19650,19650,0
|
|
20240725,181300,1557430400,19650,19650,19650,19650,0
|
|
20240725,181200,1557430400,19650,19650,19650,19650,0
|
|
20240725,181100,1557430400,19650,19650,19650,19650,0
|
|
20240725,181000,1557430400,19650,19650,19650,19650,0
|
|
20240725,180900,1557430400,19650,19650,19650,19650,0
|
|
20240725,180800,1557430400,19650,19650,19650,19650,0
|
|
20240725,180700,1557430400,19650,19650,19650,19650,0
|
|
20240725,180600,1557430400,19650,19650,19650,19650,1435
|
|
20240725,180500,1557430400,19650,19650,19650,19650,0
|
|
20240725,180400,1557430400,19650,19650,19650,19650,0
|
|
20240725,180300,1557430400,19650,19650,19650,19650,0
|
|
20240725,180200,1557430400,19650,19650,19650,19650,0
|
|
20240725,180100,1557430400,19650,19650,19650,19650,0
|
|
20240725,180000,1557430400,19650,19650,19650,19650,0
|
|
20240725,175900,1557430400,19650,19650,19650,19650,0
|
|
20240725,175800,1557430400,19650,19650,19650,19650,0
|
|
20240725,175700,1557430400,19650,19650,19650,19650,0
|
|
20240725,175600,1557430400,19650,19650,19650,19650,0
|
|
20240725,175500,1557430400,19650,19650,19650,19650,0
|
|
20240725,175400,1557430400,19650,19650,19650,19650,0
|
|
20240725,175300,1557430400,19650,19650,19650,19650,0
|
|
20240725,175200,1557430400,19650,19650,19650,19650,0
|
|
20240725,175100,1557430400,19650,19650,19650,19650,0
|
|
20240725,175000,1557430400,19650,19650,19650,19650,0
|
|
20240725,174900,1557430400,19650,19650,19650,19650,0
|
|
20240725,174800,1557430400,19650,19650,19650,19650,0
|
|
20240725,174700,1557430400,19650,19650,19650,19650,0
|
|
20240725,174600,1557430400,19650,19650,19650,19650,0
|
|
20240725,174500,1557430400,19650,19650,19650,19650,0
|
|
20240725,174400,1557430400,19650,19650,19650,19650,0
|
|
20240725,174300,1557430400,19650,19650,19650,19650,0
|
|
20240725,174200,1557430400,19650,19650,19650,19650,0
|
|
20240725,174100,1557430400,19650,19650,19650,19650,0
|
|
20240725,174000,1557430400,19650,19650,19650,19650,0
|
|
20240725,173900,1557430400,19650,19650,19650,19650,0
|
|
20240725,173800,1557430400,19650,19650,19650,19650,0
|
|
20240725,173700,1557430400,19650,19650,19650,19650,0
|
|
20240725,173600,1557430400,19650,19650,19650,19650,1435
|
|
20240725,173500,1557430400,19650,19650,19650,19650,0
|
|
20240725,173400,1557430400,19650,19650,19650,19650,0
|
|
20240725,173300,1557430400,19650,19650,19650,19650,0
|
|
20240725,173200,1557430400,19650,19650,19650,19650,0
|
|
20240725,173100,1557430400,19650,19650,19650,19650,0
|
|
20240725,173000,1557430400,19650,19650,19650,19650,0
|
|
20240725,172900,1557430400,19650,19650,19650,19650,0
|
|
20240725,172800,1557430400,19650,19650,19650,19650,0
|
|
20240725,172700,1557430400,19650,19650,19650,19650,0
|
|
20240725,172600,1557430400,19650,19650,19650,19650,0
|
|
20240725,172500,1557430400,19650,19650,19650,19650,0
|
|
20240725,172400,1557430400,19650,19650,19650,19650,0
|
|
20240725,172300,1557430400,19650,19650,19650,19650,0
|
|
20240725,172200,1557430400,19650,19650,19650,19650,0
|
|
20240725,172100,1557430400,19650,19650,19650,19650,0
|
|
20240725,172000,1557430400,19650,19650,19650,19650,0
|
|
20240725,171900,1557430400,19650,19650,19650,19650,0
|
|
20240725,171800,1557430400,19650,19650,19650,19650,0
|
|
20240725,171700,1557430400,19650,19650,19650,19650,0
|
|
20240725,171600,1557430400,19650,19650,19650,19650,0
|
|
20240725,171500,1557430400,19650,19650,19650,19650,0
|
|
20240725,171400,1557430400,19650,19650,19650,19650,0
|
|
20240725,171300,1557430400,19650,19650,19650,19650,0
|
|
20240725,171200,1557430400,19650,19650,19650,19650,0
|
|
20240725,171100,1557430400,19650,19650,19650,19650,0
|
|
20240725,171000,1557430400,19650,19650,19650,19650,0
|
|
20240725,170900,1557430400,19650,19650,19650,19650,0
|
|
20240725,170800,1557430400,19650,19650,19650,19650,0
|
|
20240725,170700,1557430400,19650,19650,19650,19650,0
|
|
20240725,170600,1557430400,19650,19650,19650,19650,1435
|
|
20240725,170500,1557430400,19650,19650,19650,19650,0
|
|
20240725,170400,1557430400,19650,19650,19650,19650,0
|
|
20240725,170300,1557430400,19650,19650,19650,19650,0
|
|
20240725,170200,1557430400,19650,19650,19650,19650,0
|
|
20240725,170100,1557430400,19650,19650,19650,19650,0
|
|
20240725,170000,1557430400,19650,19650,19650,19650,0
|
|
20240725,165900,1557430400,19650,19650,19650,19650,0
|
|
20240725,165800,1557430400,19650,19650,19650,19650,0
|
|
20240725,165700,1557430400,19650,19650,19650,19650,0
|
|
20240725,165600,1557430400,19650,19650,19650,19650,0
|
|
20240725,165500,1557430400,19650,19650,19650,19650,0
|
|
20240725,165400,1557430400,19650,19650,19650,19650,0
|
|
20240725,165300,1557430400,19650,19650,19650,19650,0
|
|
20240725,165200,1557430400,19650,19650,19650,19650,0
|
|
20240725,165100,1557430400,19650,19650,19650,19650,0
|
|
20240725,165000,1557430400,19650,19650,19650,19650,0
|
|
20240725,164900,1557430400,19650,19650,19650,19650,0
|
|
20240725,164800,1557430400,19650,19650,19650,19650,0
|
|
20240725,164700,1557430400,19650,19650,19650,19650,0
|
|
20240725,164600,1557430400,19650,19650,19650,19650,0
|
|
20240725,164500,1557430400,19650,19650,19650,19650,0
|
|
20240725,164400,1557430400,19650,19650,19650,19650,0
|
|
20240725,164300,1557430400,19650,19650,19650,19650,0
|
|
20240725,164200,1557430400,19650,19650,19650,19650,0
|
|
20240725,164100,1557430400,19650,19650,19650,19650,0
|
|
20240725,164000,1557430400,19650,19650,19650,19650,0
|
|
20240725,163900,1557430400,19650,19650,19650,19650,0
|
|
20240725,163800,1557430400,19650,19650,19650,19650,0
|
|
20240725,163700,1557430400,19650,19650,19650,19650,0
|
|
20240725,163600,1557430400,19650,19650,19650,19650,1435
|
|
20240725,163500,1557430400,19650,19650,19650,19650,0
|
|
20240725,163400,1557430400,19650,19650,19650,19650,0
|
|
20240725,163300,1557430400,19650,19650,19650,19650,0
|
|
20240725,163200,1557430400,19650,19650,19650,19650,0
|
|
20240725,163100,1557430400,19650,19650,19650,19650,0
|
|
20240725,163000,1557430400,19650,19650,19650,19650,0
|
|
20240725,162900,1557430400,19650,19650,19650,19650,0
|
|
20240725,162800,1557430400,19650,19650,19650,19650,0
|
|
20240725,162700,1557430400,19650,19650,19650,19650,0
|
|
20240725,162600,1557430400,19650,19650,19650,19650,0
|
|
20240725,162500,1557430400,19650,19650,19650,19650,0
|
|
20240725,162400,1557430400,19650,19650,19650,19650,0
|
|
20240725,162300,1557430400,19650,19650,19650,19650,0
|
|
20240725,162200,1557430400,19650,19650,19650,19650,0
|
|
20240725,162100,1557430400,19650,19650,19650,19650,0
|
|
20240725,162000,1557430400,19650,19650,19650,19650,0
|
|
20240725,161900,1557430400,19650,19650,19650,19650,0
|
|
20240725,161800,1557430400,19650,19650,19650,19650,0
|
|
20240725,161700,1557430400,19650,19650,19650,19650,0
|
|
20240725,161600,1557430400,19650,19650,19650,19650,0
|
|
20240725,161500,1557430400,19650,19650,19650,19650,0
|
|
20240725,161400,1557430400,19650,19650,19650,19650,0
|
|
20240725,161300,1557430400,19650,19650,19650,19650,0
|
|
20240725,161200,1557430400,19650,19650,19650,19650,0
|
|
20240725,161100,1557430400,19650,19650,19650,19650,0
|
|
20240725,161000,1557430400,19650,19650,19650,19650,0
|
|
20240725,160900,1557430400,19650,19650,19650,19650,0
|
|
20240725,160800,1557430400,19650,19650,19650,19650,0
|
|
20240725,160700,1557430400,19650,19650,19650,19650,0
|
|
20240725,160600,1557430400,19650,19650,19650,19650,1435
|
|
20240725,160500,1557430400,19650,19650,19650,19650,0
|
|
20240725,160400,1557430400,19650,19650,19650,19650,0
|
|
20240725,160300,1557430400,19650,19650,19650,19650,0
|
|
20240725,160200,1557430400,19650,19650,19650,19650,0
|
|
20240725,160100,1557430400,19650,19650,19650,19650,0
|
|
20240725,160000,1557430400,19650,19650,19650,19650,0
|
|
20240725,155900,1557430400,19650,19650,19650,19650,0
|
|
20240725,155800,1557430400,19650,19650,19650,19650,0
|
|
20240725,155700,1557430400,19650,19650,19650,19650,0
|
|
20240725,155600,1557430400,19650,19650,19650,19650,0
|
|
20240725,155500,1557430400,19650,19650,19650,19650,0
|
|
20240725,155400,1557430400,19650,19650,19650,19650,0
|
|
20240725,155300,1557430400,19650,19650,19650,19650,0
|
|
20240725,155200,1557430400,19650,19650,19650,19650,0
|
|
20240725,155100,1557430400,19650,19650,19650,19650,0
|
|
20240725,155000,1557430400,19650,19650,19650,19650,0
|
|
20240725,154900,1557430400,19650,19650,19650,19650,0
|
|
20240725,154800,1557430400,19650,19650,19650,19650,0
|
|
20240725,154700,1557430400,19650,19650,19650,19650,0
|
|
20240725,154600,1557430400,19650,19650,19650,19650,0
|
|
20240725,154500,1557430400,19650,19650,19650,19650,0
|
|
20240725,154400,1557430400,19650,19650,19650,19650,0
|
|
20240725,154300,1557430400,19650,19650,19650,19650,0
|
|
20240725,154200,1557430400,19650,19650,19650,19650,0
|
|
20240725,154100,1557430400,19650,19650,19650,19650,0
|
|
20240725,154000,1557430400,19650,19650,19650,19650,0
|
|
20240725,153900,1557430400,19650,19650,19650,19650,0
|
|
20240725,153800,1557430400,19650,19650,19650,19650,0
|
|
20240725,153700,1557430400,19650,19650,19650,19650,0
|
|
20240725,153600,1557430400,19650,19650,19650,19650,1435
|
|
20240725,153500,1557430400,19650,19650,19650,19650,0
|
|
20240725,153400,1557430400,19650,19650,19650,19650,0
|
|
20240725,153300,1557430400,19650,19650,19650,19650,0
|
|
20240725,153200,1557430400,19650,19650,19650,19650,0
|
|
20240725,153100,1557430400,19650,19650,19650,19650,0
|
|
20240725,153000,1557430400,19650,19650,19650,19650,1435
|
|
20240725,152900,1529232650,19700,19700,19700,19700,0
|
|
20240725,152800,1529232650,19700,19700,19700,19700,0
|
|
20240725,152700,1529232650,19700,19700,19700,19700,0
|
|
20240725,152600,1529232650,19700,19700,19700,19700,0
|
|
20240725,152500,1529232650,19700,19700,19700,19700,0
|
|
20240725,152400,1529232650,19700,19700,19700,19700,0
|
|
20240725,152300,1529232650,19700,19700,19700,19700,0
|
|
20240725,152200,1529232650,19700,19700,19700,19700,0
|
|
20240725,152100,1529232650,19700,19700,19700,19700,0
|
|
20240725,152000,1529232650,19700,19700,19700,19700,0
|
|
20240725,151900,1529232650,19700,19700,19700,19620,98
|
|
20240725,151800,1527306210,19700,19650,19700,19620,69
|
|
20240725,151700,1525951590,19630,19630,19650,19620,96
|
|
20240725,151600,1524067410,19630,19660,19660,19620,35
|
|
20240725,151500,1523379660,19660,19620,19660,19620,53
|
|
20240725,151400,1522339240,19660,19630,19660,19620,428
|
|
20240725,151300,1513939430,19640,19660,19660,19640,225
|
|
20240725,151200,1509519910,19700,19700,19700,19700,0
|
|
20240725,151100,1509519910,19700,19700,19700,19700,0
|
|
20240725,151000,1509519910,19700,19650,19700,19640,272
|
|
20240725,150900,1504175310,19700,19700,19700,19700,12
|
|
20240725,150800,1503938910,19700,19680,19700,19650,604
|
|
20240725,150700,1492062480,19670,19670,19670,19670,0
|
|
20240725,150600,1492062480,19670,19670,19670,19670,0
|
|
20240725,150500,1492062480,19670,19700,19700,19670,18
|
|
20240725,150400,1491708060,19700,19700,19700,19670,38
|
|
20240725,150300,1490959520,19700,19700,19700,19670,79
|
|
20240725,150200,1489405080,19700,19700,19700,19700,1
|
|
20240725,150100,1489385380,19670,19670,19670,19670,127
|
|
20240725,150000,1486887290,19660,19660,19660,19660,0
|
|
20240725,145900,1486887290,19660,19670,19670,19660,25
|
|
20240725,145800,1486395580,19670,19700,19700,19670,32
|
|
20240725,145700,1485765330,19700,19700,19700,19700,0
|
|
20240725,145600,1485765330,19700,19710,19710,19680,198
|
|
20240725,145500,1481864680,19790,19790,19790,19790,0
|
|
20240725,145400,1481864680,19790,19790,19790,19790,0
|
|
20240725,145300,1481864680,19790,19790,19790,19790,55
|
|
20240725,145200,1480776230,19710,19710,19710,19710,0
|
|
20240725,145100,1480776230,19710,19710,19710,19710,0
|
|
20240725,145000,1480776230,19710,19710,19710,19710,0
|
|
20240725,144900,1480776230,19710,19710,19710,19710,0
|
|
20240725,144800,1480776230,19710,19710,19710,19710,0
|
|
20240725,144700,1480776230,19710,19780,19790,19710,212
|
|
20240725,144600,1476583470,19780,19780,19780,19780,1
|
|
20240725,144500,1476563690,19780,19780,19780,19780,1
|
|
20240725,144400,1476543910,19710,19710,19710,19710,0
|
|
20240725,144300,1476543910,19710,19780,19780,19710,20
|
|
20240725,144200,1476148590,19790,19790,19790,19790,0
|
|
20240725,144100,1476148590,19790,19790,19790,19790,0
|
|
20240725,144000,1476148590,19790,19790,19790,19790,0
|
|
20240725,143900,1476148590,19790,19710,19790,19710,7
|
|
20240725,143800,1476010540,19790,19790,19790,19790,2
|
|
20240725,143700,1475970960,19700,19700,19700,19700,10
|
|
20240725,143600,1475773960,19700,19700,19700,19700,0
|
|
20240725,143500,1475773960,19700,19700,19700,19700,0
|
|
20240725,143400,1475773960,19700,19700,19700,19700,0
|
|
20240725,143300,1475773960,19700,19700,19700,19700,0
|
|
20240725,143200,1475773960,19700,19700,19700,19700,0
|
|
20240725,143100,1475773960,19700,19770,19790,19700,42
|
|
20240725,143000,1474943640,19790,19790,19790,19790,0
|
|
20240725,142900,1474943640,19790,19790,19790,19790,0
|
|
20240725,142800,1474943640,19790,19790,19790,19790,1
|
|
20240725,142700,1474923850,19780,19780,19780,19700,38
|
|
20240725,142600,1474172690,19780,19780,19780,19700,7
|
|
20240725,142500,1474034630,19690,19700,19700,19690,113
|
|
20240725,142400,1471808660,19700,19700,19700,19700,0
|
|
20240725,142300,1471808660,19700,19700,19700,19700,0
|
|
20240725,142200,1471808660,19700,19700,19700,19700,12
|
|
20240725,142100,1471572260,19790,19790,19790,19790,0
|
|
20240725,142000,1471572260,19790,19790,19790,19710,36
|
|
20240725,141900,1470862540,19710,19740,19790,19710,220
|
|
20240725,141800,1466513560,19720,19720,19720,19720,0
|
|
20240725,141700,1466513560,19720,19710,19720,19710,106
|
|
20240725,141600,1464424210,19710,19710,19710,19710,52
|
|
20240725,141500,1463399290,19720,19720,19720,19720,0
|
|
20240725,141400,1463399290,19720,19710,19720,19710,9
|
|
20240725,141300,1463221850,19710,19710,19710,19710,16
|
|
20240725,141200,1462906490,19710,19710,19710,19710,41
|
|
20240725,141100,1462098380,19720,19720,19720,19720,5
|
|
20240725,141000,1461999780,19720,19720,19720,19720,0
|
|
20240725,140900,1461999780,19720,19710,19720,19710,84
|
|
20240725,140800,1460344130,19720,19720,19720,19720,0
|
|
20240725,140700,1460344130,19720,19720,19720,19720,0
|
|
20240725,140600,1460344130,19720,19720,19720,19720,26
|
|
20240725,140500,1459831410,19710,19710,19710,19710,34
|
|
20240725,140400,1459161270,19720,19730,19730,19720,58
|
|
20240725,140300,1458017500,19720,19720,19720,19720,17
|
|
20240725,140200,1457682260,19720,19720,19720,19720,0
|
|
20240725,140100,1457682260,19720,19720,19720,19720,0
|
|
20240725,140000,1457682260,19720,19710,19720,19710,26
|
|
20240725,135900,1457169790,19720,19720,19720,19720,0
|
|
20240725,135800,1457169790,19720,19720,19720,19720,0
|
|
20240725,135700,1457169790,19720,19720,19720,19720,1
|
|
20240725,135600,1457150070,19710,19710,19710,19710,26
|
|
20240725,135500,1456637610,19720,19720,19720,19720,55
|
|
20240725,135400,1455553010,19740,19720,19740,19720,99
|
|
20240725,135300,1453599230,19740,19740,19740,19740,0
|
|
20240725,135200,1453599230,19740,19740,19740,19740,0
|
|
20240725,135100,1453599230,19740,19740,19740,19740,0
|
|
20240725,135000,1453599230,19740,19740,19740,19740,1
|
|
20240725,134900,1453579490,19720,19730,19740,19720,35
|
|
20240725,134800,1452888980,19740,19740,19740,19740,0
|
|
20240725,134700,1452888980,19740,19740,19740,19740,0
|
|
20240725,134600,1452888980,19740,19740,19740,19740,0
|
|
20240725,134500,1452888980,19740,19740,19740,19740,172
|
|
20240725,134400,1449493700,19750,19740,19750,19740,104
|
|
20240725,134300,1447440700,19740,19730,19740,19730,150
|
|
20240725,134200,1444480190,19740,19730,19740,19730,26
|
|
20240725,134100,1443967200,19730,19730,19730,19730,129
|
|
20240725,134000,1441422030,19730,19730,19730,19730,0
|
|
20240725,133900,1441422030,19730,19730,19730,19730,0
|
|
20240725,133800,1441422030,19730,19720,19730,19720,3
|
|
20240725,133700,1441362860,19720,19700,19720,19700,159
|
|
20240725,133600,1438228800,19700,19690,19700,19690,162
|
|
20240725,133500,1435038400,19700,19690,19700,19690,187
|
|
20240725,133400,1431356360,19670,19670,19670,19670,296
|
|
20240725,133300,1425534040,19690,19690,19690,19690,0
|
|
20240725,133200,1425534040,19690,19690,19690,19690,0
|
|
20240725,133100,1425534040,19690,19690,19690,19690,2
|
|
20240725,133000,1425494660,19670,19670,19670,19670,62
|
|
20240725,132900,1424275120,19700,19700,19700,19700,0
|
|
20240725,132800,1424275120,19700,19700,19700,19700,0
|
|
20240725,132700,1424275120,19700,19700,19700,19700,2
|
|
20240725,132600,1424235720,19710,19710,19710,19710,48
|
|
20240725,132500,1423289640,19680,19680,19680,19680,161
|
|
20240725,132400,1420121160,19710,19690,19710,19670,19
|
|
20240725,132300,1419747060,19710,19710,19710,19710,0
|
|
20240725,132200,1419747060,19710,19710,19710,19710,53
|
|
20240725,132100,1418702430,19710,19710,19710,19710,50
|
|
20240725,132000,1417716930,19720,19720,19720,19670,60
|
|
20240725,131900,1416534250,19730,19730,19730,19730,0
|
|
20240725,131800,1416534250,19730,19730,19730,19730,12
|
|
20240725,131700,1416297490,19720,19720,19720,19720,188
|
|
20240725,131600,1412590130,19720,19730,19730,19720,95
|
|
20240725,131500,1410716720,19730,19720,19730,19670,12
|
|
20240725,131400,1410480180,19730,19720,19730,19720,83
|
|
20240725,131300,1408843410,19670,19720,19720,19670,76
|
|
20240725,131200,1407348440,19670,19720,19720,19670,39
|
|
20240725,131100,1406580690,19690,19710,19710,19690,18
|
|
20240725,131000,1406225940,19720,19720,19720,19720,3
|
|
20240725,130900,1406166780,19680,19710,19710,19680,20
|
|
20240725,130800,1405772750,19720,19720,19720,19720,3
|
|
20240725,130700,1405713590,19720,19720,19720,19720,6
|
|
20240725,130600,1405595270,19720,19720,19720,19720,0
|
|
20240725,130500,1405595270,19720,19730,19730,19720,172
|
|
20240725,130400,1402203420,19730,19720,19730,19720,183
|
|
20240725,130300,1398594240,19730,19730,19730,19730,0
|
|
20240725,130200,1398594240,19730,19730,19730,19730,0
|
|
20240725,130100,1398594240,19730,19730,19730,19730,0
|
|
20240725,130000,1398594240,19730,19730,19730,19730,2
|
|
20240725,125900,1398554780,19700,19700,19700,19700,31
|
|
20240725,125800,1397944080,19750,19750,19750,19750,0
|
|
20240725,125700,1397944080,19750,19680,19750,19680,126
|
|
20240725,125600,1395463930,19680,19680,19680,19680,0
|
|
20240725,125500,1395463930,19680,19680,19680,19680,0
|
|
20240725,125400,1395463930,19680,19680,19680,19680,2
|
|
20240725,125300,1395424570,19670,19660,19670,19660,159
|
|
20240725,125200,1392297980,19660,19660,19660,19660,192
|
|
20240725,125100,1388523260,19670,19670,19670,19670,0
|
|
20240725,125000,1388523260,19670,19670,19670,19670,6
|
|
20240725,124900,1388405240,19680,19680,19680,19680,0
|
|
20240725,124800,1388405240,19680,19680,19680,19680,0
|
|
20240725,124700,1388405240,19680,19680,19680,19680,2
|
|
20240725,124600,1388365880,19680,19680,19680,19680,1
|
|
20240725,124500,1388346200,19680,19680,19680,19680,10
|
|
20240725,124400,1388149400,19680,19680,19680,19680,4
|
|
20240725,124300,1388070680,19680,19680,19680,19680,0
|
|
20240725,124200,1388070680,19680,19680,19680,19680,40
|
|
20240725,124100,1387283480,19680,19670,19680,19670,3
|
|
20240725,124000,1387224460,19660,19660,19660,19660,2
|
|
20240725,123900,1387185140,19660,19660,19660,19660,71
|
|
20240725,123800,1385789280,19660,19660,19660,19660,2
|
|
20240725,123700,1385749960,19660,19660,19660,19660,0
|
|
20240725,123600,1385749960,19660,19660,19660,19660,1
|
|
20240725,123500,1385730300,19660,19660,19660,19660,0
|
|
20240725,123400,1385730300,19660,19660,19660,19660,165
|
|
20240725,123300,1382486400,19670,19670,19670,19670,0
|
|
20240725,123200,1382486400,19670,19670,19670,19670,1
|
|
20240725,123100,1382466730,19690,19690,19690,19690,1
|
|
20240725,123000,1382447040,19600,19600,19600,19600,0
|
|
20240725,122900,1382447040,19600,19600,19600,19600,0
|
|
20240725,122800,1382447040,19600,19600,19600,19600,1621
|
|
20240725,122700,1350675440,19660,19610,19660,19600,10071
|
|
20240725,122600,1153279450,19660,19640,19660,19640,199
|
|
20240725,122500,1149369180,19640,19660,19660,19640,5184
|
|
20240725,122400,1047499930,19650,19650,19650,19650,0
|
|
20240725,122300,1047499930,19650,19650,19650,19650,0
|
|
20240725,122200,1047499930,19650,19650,19650,19650,0
|
|
20240725,122100,1047499930,19650,19650,19650,19650,0
|
|
20240725,122000,1047499930,19650,19650,19650,19650,0
|
|
20240725,121900,1047499930,19650,19650,19650,19650,0
|
|
20240725,121800,1047499930,19650,19650,19650,19650,0
|
|
20240725,121700,1047499930,19650,19650,19650,19650,132
|
|
20240725,121600,1044906130,19650,19650,19650,19650,0
|
|
20240725,121500,1044906130,19650,19650,19650,19650,0
|
|
20240725,121400,1044906130,19650,19650,19650,19650,0
|
|
20240725,121300,1044906130,19650,19650,19650,19650,0
|
|
20240725,121200,1044906130,19650,19650,19650,19650,50
|
|
20240725,121100,1043923630,19650,19650,19650,19650,0
|
|
20240725,121000,1043923630,19650,19660,19750,19650,101
|
|
20240725,120900,1041934710,19660,19660,19660,19660,13
|
|
20240725,120800,1041679130,19660,19660,19660,19660,0
|
|
20240725,120700,1041679130,19660,19640,19660,19640,200
|
|
20240725,120600,1037748830,19640,19640,19640,19640,108
|
|
20240725,120500,1035627710,19600,19600,19600,19600,0
|
|
20240725,120400,1035627710,19600,19600,19600,19600,98
|
|
20240725,120300,1033706910,19600,19600,19600,19600,0
|
|
20240725,120200,1033706910,19600,19650,19650,19600,501
|
|
20240725,120100,1023887260,19600,19600,19600,19600,0
|
|
20240725,120000,1023887260,19600,19600,19600,19600,0
|
|
20240725,115900,1023887260,19600,19600,19600,19600,0
|
|
20240725,115800,1023887260,19600,19600,19600,19600,0
|
|
20240725,115700,1023887260,19600,19600,19600,19600,0
|
|
20240725,115600,1023887260,19600,19600,19600,19600,0
|
|
20240725,115500,1023887260,19600,19600,19600,19600,1
|
|
20240725,115400,1023867660,19630,19630,19630,19630,0
|
|
20240725,115300,1023867660,19630,19630,19630,19630,0
|
|
20240725,115200,1023867660,19630,19630,19630,19630,185
|
|
20240725,115100,1020236110,19600,19600,19600,19600,0
|
|
20240725,115000,1020236110,19600,19600,19600,19600,0
|
|
20240725,114900,1020236110,19600,19600,19600,19600,0
|
|
20240725,114800,1020236110,19600,19600,19600,19600,28
|
|
20240725,114700,1019687310,19640,19640,19640,19640,0
|
|
20240725,114600,1019687310,19640,19640,19640,19640,58
|
|
20240725,114500,1018548190,19640,19640,19640,19640,1
|
|
20240725,114400,1018528550,19640,19640,19640,19640,126
|
|
20240725,114300,1016053910,19600,19630,19630,19600,120
|
|
20240725,114200,1013701650,19630,19630,19630,19630,0
|
|
20240725,114100,1013701650,19630,19630,19640,19630,26
|
|
20240725,114000,1013191260,19640,19640,19640,19640,14
|
|
20240725,113900,1012916300,19660,19660,19660,19660,0
|
|
20240725,113800,1012916300,19660,19660,19660,19660,0
|
|
20240725,113700,1012916300,19660,19680,19680,19660,269
|
|
20240725,113600,1007622490,19690,19690,19690,19690,1
|
|
20240725,113500,1007602800,19690,19690,19690,19690,0
|
|
20240725,113400,1007602800,19690,19690,19690,19690,2
|
|
20240725,113300,1007563420,19680,19700,19700,19680,112
|
|
20240725,113200,1005359040,19700,19700,19700,19700,47
|
|
20240725,113100,1004433140,19700,19700,19700,19700,5
|
|
20240725,113000,1004334640,19700,19700,19700,19700,55
|
|
20240725,112900,1003251140,19700,19700,19700,19700,1
|
|
20240725,112800,1003231440,19700,19700,19700,19700,0
|
|
20240725,112700,1003231440,19700,19710,19730,19700,33
|
|
20240725,112600,1002580760,19690,19690,19690,19690,21
|
|
20240725,112500,1002167270,19690,19690,19690,19690,59
|
|
20240725,112400,1001005560,19680,19680,19680,19680,55
|
|
20240725,112300,999923160,19690,19690,19690,19690,5
|
|
20240725,112200,999824710,19690,19690,19690,19690,0
|
|
20240725,112100,999824710,19690,19690,19690,19690,1
|
|
20240725,112000,999805020,19680,19680,19680,19680,22
|
|
20240725,111900,999372060,19680,19660,19680,19660,84
|
|
20240725,111800,997720580,19660,19550,19660,19550,2300
|
|
20240725,111700,952656620,19550,19550,19550,19550,6
|
|
20240725,111600,952539320,19550,19550,19550,19550,1
|
|
20240725,111500,952519770,19560,19560,19560,19560,7
|
|
20240725,111400,952382850,19560,19560,19560,19560,52
|
|
20240725,111300,951365730,19560,19560,19560,19560,3
|
|
20240725,111200,951307050,19570,19520,19570,19500,502
|
|
20240725,111100,941516420,19580,19580,19580,19580,2
|
|
20240725,111000,941477260,19570,19570,19570,19570,0
|
|
20240725,110900,941477260,19570,19570,19570,19570,1
|
|
20240725,110800,941457690,19570,19580,19580,19570,257
|
|
20240725,110700,936425850,19580,19570,19580,19570,540
|
|
20240725,110600,925853010,19580,19580,19580,19580,0
|
|
20240725,110500,925853010,19580,19570,19580,19510,174
|
|
20240725,110400,922447860,19570,19570,19570,19570,20
|
|
20240725,110300,922056460,19570,19570,19570,19510,177
|
|
20240725,110200,918594370,19510,19580,19580,19510,39
|
|
20240725,110100,917833270,19580,19600,19600,19580,12
|
|
20240725,110000,917598270,19600,19470,19600,19470,2052
|
|
20240725,105900,877608040,19470,19470,19470,19470,1181
|
|
20240725,105800,854613970,19460,19450,19460,19450,460
|
|
20240725,105700,845662680,19460,19460,19460,19460,0
|
|
20240725,105600,845662680,19460,19460,19460,19460,0
|
|
20240725,105500,845662680,19460,19430,19460,19430,167
|
|
20240725,105400,842413070,19430,19430,19430,19430,1
|
|
20240725,105300,842393640,19460,19460,19460,19460,554
|
|
20240725,105200,831612800,19470,19440,19470,19440,1448
|
|
20240725,105100,803437510,19430,19420,19430,19420,123
|
|
20240725,105000,801048110,19410,19410,19410,19410,101
|
|
20240725,104900,799087700,19440,19440,19440,19440,0
|
|
20240725,104800,799087700,19440,19440,19440,19440,14
|
|
20240725,104700,798815540,19400,19410,19410,19400,2477
|
|
20240725,104600,750754150,19440,19420,19440,19420,301
|
|
20240725,104500,744905630,19430,19440,19440,19430,277
|
|
20240725,104400,739522150,19440,19450,19450,19440,192
|
|
20240725,104300,735788400,19460,19470,19470,19460,36
|
|
20240725,104200,735087830,19460,19460,19460,19460,100
|
|
20240725,104100,733141830,19480,19470,19480,19470,7
|
|
20240725,104000,733005530,19490,19490,19490,19490,0
|
|
20240725,103900,733005530,19490,19480,19490,19480,42
|
|
20240725,103800,732187360,19470,19460,19470,19460,1153
|
|
20240725,103700,709738670,19450,19450,19450,19450,47
|
|
20240725,103600,708824520,19450,19450,19450,19450,197
|
|
20240725,103500,704992870,19450,19450,19450,19450,0
|
|
20240725,103400,704992870,19450,19450,19450,19450,117
|
|
20240725,103300,702717220,19440,19440,19440,19440,67
|
|
20240725,103200,701414740,19440,19440,19440,19440,26
|
|
20240725,103100,700909300,19440,19440,19440,19440,18
|
|
20240725,103000,700559380,19440,19490,19490,19440,15
|
|
20240725,102900,700267730,19440,19470,19470,19440,3265
|
|
20240725,102800,636742130,19480,19480,19480,19480,308
|
|
20240725,102700,630742290,19480,19520,19520,19480,701
|
|
20240725,102600,617082440,19530,19530,19530,19530,7
|
|
20240725,102500,616945730,19530,19530,19530,19530,0
|
|
20240725,102400,616945730,19530,19530,19530,19530,0
|
|
20240725,102300,616945730,19530,19530,19530,19530,1
|
|
20240725,102200,616926200,19530,19530,19530,19530,52
|
|
20240725,102100,615910640,19530,19530,19530,19530,97
|
|
20240725,102000,614016230,19530,19510,19530,19480,152
|
|
20240725,101900,611050990,19510,19510,19510,19510,133
|
|
20240725,101800,608456160,19480,19480,19480,19480,0
|
|
20240725,101700,608456160,19480,19480,19480,19480,0
|
|
20240725,101600,608456160,19480,19510,19510,19480,108
|
|
20240725,101500,606350370,19520,19520,19550,19520,179
|
|
20240725,101400,602856140,19550,19550,19550,19550,12
|
|
20240725,101300,602621540,19550,19580,19580,19550,319
|
|
20240725,101200,596381400,19580,19570,19580,19570,58
|
|
20240725,101100,595246080,19520,19570,19570,19520,500
|
|
20240725,101000,585485210,19570,19560,19570,19560,292
|
|
20240725,100900,579771990,19560,19550,19560,19550,17
|
|
20240725,100800,579439620,19550,19480,19550,19480,36
|
|
20240725,100700,578736110,19540,19530,19540,19480,275
|
|
20240725,100600,573367480,19530,19540,19540,19530,81
|
|
20240725,100500,571785450,19540,19540,19540,19540,347
|
|
20240725,100400,565005070,19540,19540,19540,19540,37
|
|
20240725,100300,564282090,19480,19540,19540,19480,130
|
|
20240725,100200,561747490,19540,19540,19540,19540,10
|
|
20240725,100100,561552090,19540,19550,19550,19540,32
|
|
20240725,100000,560926690,19560,19570,19570,19540,131
|
|
20240725,095900,558365810,19570,19580,19580,19570,1522
|
|
20240725,095800,528578450,19620,19580,19620,19580,587
|
|
20240725,095700,517079310,19570,19530,19570,19530,417
|
|
20240725,095600,508928460,19540,19540,19540,19540,3
|
|
20240725,095500,508869840,19450,19480,19480,19450,1500
|
|
20240725,095400,479690410,19480,19480,19480,19480,53
|
|
20240725,095300,478657970,19480,19490,19560,19480,329
|
|
20240725,095200,472245530,19500,19540,19580,19500,5097
|
|
20240725,095100,372802050,19550,19590,19590,19550,775
|
|
20240725,095000,357640740,19590,19590,19590,19590,124
|
|
20240725,094900,355211580,19590,19580,19590,19580,130
|
|
20240725,094800,352665080,19580,19580,19580,19580,21
|
|
20240725,094700,352253900,19590,19590,19590,19590,0
|
|
20240725,094600,352253900,19590,19590,19590,19590,20
|
|
20240725,094500,351862100,19590,19590,19590,19590,134
|
|
20240725,094400,349237040,19590,19590,19590,19590,0
|
|
20240725,094300,349237040,19590,19590,19590,19590,39
|
|
20240725,094200,348473030,19590,19590,19590,19590,236
|
|
20240725,094100,343849790,19590,19630,19630,19590,1069
|
|
20240725,094000,322876440,19630,19630,19630,19630,0
|
|
20240725,093900,322876440,19630,19630,19630,19630,11
|
|
20240725,093800,322660510,19630,19630,19630,19630,0
|
|
20240725,093700,322660510,19630,19650,19650,19590,68
|
|
20240725,093600,321325560,19660,19650,19660,19590,668
|
|
20240725,093500,308221900,19660,19660,19660,19660,70
|
|
20240725,093400,306845700,19690,19690,19690,19620,99
|
|
20240725,093300,304901420,19690,19650,19710,19650,115
|
|
20240725,093200,302635470,19720,19720,19720,19720,100
|
|
20240725,093100,300663470,19650,19640,19750,19640,419
|
|
20240725,093000,292422050,19650,19680,19680,19650,56
|
|
20240725,092900,291321030,19680,19690,19690,19680,10
|
|
20240725,092800,291124180,19780,19810,19810,19660,476
|
|
20240725,092700,281749130,19680,19790,19790,19680,173
|
|
20240725,092600,278343940,19790,19790,19790,19790,59
|
|
20240725,092500,277176330,19800,19790,19800,19790,384
|
|
20240725,092400,269573770,19780,19780,19780,19780,155
|
|
20240725,092300,266507870,19670,19810,19810,19670,331
|
|
20240725,092200,259992180,19830,19830,19830,19830,0
|
|
20240725,092100,259992180,19830,19680,19830,19680,245
|
|
20240725,092000,255137010,19800,19740,19800,19730,456
|
|
20240725,091900,246118190,19740,19670,19740,19670,630
|
|
20240725,091800,233707030,19670,19630,19670,19630,232
|
|
20240725,091700,229150990,19630,19630,19630,19630,44
|
|
20240725,091600,228287270,19640,19560,19640,19560,159
|
|
20240725,091500,225164670,19640,19550,19640,19550,58
|
|
20240725,091400,224030050,19650,19540,19650,19540,92
|
|
20240725,091300,222226870,19530,19510,19530,19500,351
|
|
20240725,091200,215379000,19510,19560,19560,19510,1475
|
|
20240725,091100,186567110,19560,19610,19620,19550,1860
|
|
20240725,091000,150132520,19650,19660,19660,19650,2
|
|
20240725,090900,150093210,19660,19670,19670,19660,104
|
|
20240725,090800,148047570,19670,19680,19680,19600,1267
|
|
20240725,090700,123191820,19650,19690,19690,19640,76
|
|
20240725,090600,121698330,19700,19710,19710,19650,8
|
|
20240725,090500,121540780,19660,19730,19730,19660,1444
|
|
20240725,090400,93129730,19730,19700,19730,19700,71
|
|
20240725,090300,91729650,19700,19730,19730,19700,239
|
|
20240725,090200,87016580,19730,19890,19890,19710,1307
|
|
20240725,090100,61128200,19900,19890,19900,19890,52
|
|
20240725,090000,60093410,19900,19950,19960,19900,3008
|