597 lines
29 KiB
CSV
597 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240725,185400,1620071105,3160,3160,3160,3160,4582
|
|
20240725,185300,1620071105,3160,3160,3160,3160,0
|
|
20240725,185200,1620071105,3160,3160,3160,3160,0
|
|
20240725,185100,1620071105,3160,3160,3160,3160,0
|
|
20240725,185000,1620071105,3160,3160,3160,3160,0
|
|
20240725,184900,1620071105,3160,3160,3160,3160,0
|
|
20240725,184800,1620071105,3160,3160,3160,3160,0
|
|
20240725,184700,1620071105,3160,3160,3160,3160,0
|
|
20240725,184600,1620071105,3160,3160,3160,3160,0
|
|
20240725,184500,1620071105,3160,3160,3160,3160,0
|
|
20240725,184400,1620071105,3160,3160,3160,3160,0
|
|
20240725,184300,1620071105,3160,3160,3160,3160,0
|
|
20240725,184200,1620071105,3160,3160,3160,3160,0
|
|
20240725,184100,1620071105,3160,3160,3160,3160,0
|
|
20240725,184000,1620071105,3160,3160,3160,3160,0
|
|
20240725,183900,1620071105,3160,3160,3160,3160,0
|
|
20240725,183800,1620071105,3160,3160,3160,3160,0
|
|
20240725,183700,1620071105,3160,3160,3160,3160,0
|
|
20240725,183600,1620071105,3160,3160,3160,3160,0
|
|
20240725,183500,1620071105,3160,3160,3160,3160,0
|
|
20240725,183400,1620071105,3160,3160,3160,3160,0
|
|
20240725,183300,1620071105,3160,3160,3160,3160,0
|
|
20240725,183200,1620071105,3160,3160,3160,3160,0
|
|
20240725,183100,1620071105,3160,3160,3160,3160,0
|
|
20240725,183000,1620071105,3160,3160,3160,3160,0
|
|
20240725,182900,1620071105,3160,3160,3160,3160,0
|
|
20240725,182800,1620071105,3160,3160,3160,3160,0
|
|
20240725,182700,1620071105,3160,3160,3160,3160,0
|
|
20240725,182600,1620071105,3160,3160,3160,3160,0
|
|
20240725,182500,1620071105,3160,3160,3160,3160,0
|
|
20240725,182400,1620071105,3160,3160,3160,3160,4582
|
|
20240725,182300,1620071105,3160,3160,3160,3160,0
|
|
20240725,182200,1620071105,3160,3160,3160,3160,0
|
|
20240725,182100,1620071105,3160,3160,3160,3160,0
|
|
20240725,182000,1620071105,3160,3160,3160,3160,0
|
|
20240725,181900,1620071105,3160,3160,3160,3160,0
|
|
20240725,181800,1620071105,3160,3160,3160,3160,0
|
|
20240725,181700,1620071105,3160,3160,3160,3160,0
|
|
20240725,181600,1620071105,3160,3160,3160,3160,0
|
|
20240725,181500,1620071105,3160,3160,3160,3160,0
|
|
20240725,181400,1620071105,3160,3160,3160,3160,0
|
|
20240725,181300,1620071105,3160,3160,3160,3160,0
|
|
20240725,181200,1620071105,3160,3160,3160,3160,0
|
|
20240725,181100,1620071105,3160,3160,3160,3160,0
|
|
20240725,181000,1620071105,3160,3160,3160,3160,0
|
|
20240725,180900,1620071105,3160,3160,3160,3160,0
|
|
20240725,180800,1620071105,3160,3160,3160,3160,0
|
|
20240725,180700,1620071105,3160,3160,3160,3160,0
|
|
20240725,180600,1620071105,3160,3160,3160,3160,0
|
|
20240725,180500,1620071105,3160,3160,3160,3160,0
|
|
20240725,180400,1620071105,3160,3160,3160,3160,0
|
|
20240725,180300,1620071105,3160,3160,3160,3160,0
|
|
20240725,180200,1620071105,3160,3160,3160,3160,0
|
|
20240725,180100,1620071105,3160,3160,3160,3160,0
|
|
20240725,180000,1620071105,3160,3160,3160,3160,0
|
|
20240725,175900,1620071105,3160,3160,3160,3160,0
|
|
20240725,175800,1620071105,3160,3160,3160,3160,0
|
|
20240725,175700,1620071105,3160,3160,3160,3160,0
|
|
20240725,175600,1620071105,3160,3160,3160,3160,0
|
|
20240725,175500,1620071105,3160,3160,3160,3160,0
|
|
20240725,175400,1620071105,3160,3160,3160,3160,4582
|
|
20240725,175300,1620071105,3160,3160,3160,3160,0
|
|
20240725,175200,1620071105,3160,3160,3160,3160,0
|
|
20240725,175100,1620071105,3160,3160,3160,3160,0
|
|
20240725,175000,1620071105,3160,3160,3160,3160,0
|
|
20240725,174900,1620071105,3160,3160,3160,3160,0
|
|
20240725,174800,1620071105,3160,3160,3160,3160,0
|
|
20240725,174700,1620071105,3160,3160,3160,3160,0
|
|
20240725,174600,1620071105,3160,3160,3160,3160,0
|
|
20240725,174500,1620071105,3160,3160,3160,3160,0
|
|
20240725,174400,1620071105,3160,3160,3160,3160,0
|
|
20240725,174300,1620071105,3160,3160,3160,3160,0
|
|
20240725,174200,1620071105,3160,3160,3160,3160,0
|
|
20240725,174100,1620071105,3160,3160,3160,3160,0
|
|
20240725,174000,1620071105,3160,3160,3160,3160,0
|
|
20240725,173900,1620071105,3160,3160,3160,3160,0
|
|
20240725,173800,1620071105,3160,3160,3160,3160,0
|
|
20240725,173700,1620071105,3160,3160,3160,3160,0
|
|
20240725,173600,1620071105,3160,3160,3160,3160,0
|
|
20240725,173500,1620071105,3160,3160,3160,3160,0
|
|
20240725,173400,1620071105,3160,3160,3160,3160,0
|
|
20240725,173300,1620071105,3160,3160,3160,3160,0
|
|
20240725,173200,1620071105,3160,3160,3160,3160,0
|
|
20240725,173100,1620071105,3160,3160,3160,3160,0
|
|
20240725,173000,1620071105,3160,3160,3160,3160,0
|
|
20240725,172900,1620071105,3160,3160,3160,3160,0
|
|
20240725,172800,1620071105,3160,3160,3160,3160,0
|
|
20240725,172700,1620071105,3160,3160,3160,3160,0
|
|
20240725,172600,1620071105,3160,3160,3160,3160,0
|
|
20240725,172500,1620071105,3160,3160,3160,3160,0
|
|
20240725,172400,1620071105,3160,3160,3160,3160,4582
|
|
20240725,172300,1620071105,3160,3160,3160,3160,0
|
|
20240725,172200,1620071105,3160,3160,3160,3160,0
|
|
20240725,172100,1620071105,3160,3160,3160,3160,0
|
|
20240725,172000,1620071105,3160,3160,3160,3160,0
|
|
20240725,171900,1620071105,3160,3160,3160,3160,0
|
|
20240725,171800,1620071105,3160,3160,3160,3160,0
|
|
20240725,171700,1620071105,3160,3160,3160,3160,0
|
|
20240725,171600,1620071105,3160,3160,3160,3160,0
|
|
20240725,171500,1620071105,3160,3160,3160,3160,0
|
|
20240725,171400,1620071105,3160,3160,3160,3160,0
|
|
20240725,171300,1620071105,3160,3160,3160,3160,0
|
|
20240725,171200,1620071105,3160,3160,3160,3160,0
|
|
20240725,171100,1620071105,3160,3160,3160,3160,0
|
|
20240725,171000,1620071105,3160,3160,3160,3160,0
|
|
20240725,170900,1620071105,3160,3160,3160,3160,0
|
|
20240725,170800,1620071105,3160,3160,3160,3160,0
|
|
20240725,170700,1620071105,3160,3160,3160,3160,0
|
|
20240725,170600,1620071105,3160,3160,3160,3160,0
|
|
20240725,170500,1620071105,3160,3160,3160,3160,0
|
|
20240725,170400,1620071105,3160,3160,3160,3160,0
|
|
20240725,170300,1620071105,3160,3160,3160,3160,0
|
|
20240725,170200,1620071105,3160,3160,3160,3160,0
|
|
20240725,170100,1620071105,3160,3160,3160,3160,0
|
|
20240725,170000,1620071105,3160,3160,3160,3160,0
|
|
20240725,165900,1620071105,3160,3160,3160,3160,0
|
|
20240725,165800,1620071105,3160,3160,3160,3160,0
|
|
20240725,165700,1620071105,3160,3160,3160,3160,0
|
|
20240725,165600,1620071105,3160,3160,3160,3160,0
|
|
20240725,165500,1620071105,3160,3160,3160,3160,0
|
|
20240725,165400,1620071105,3160,3160,3160,3160,4582
|
|
20240725,165300,1620071105,3160,3160,3160,3160,0
|
|
20240725,165200,1620071105,3160,3160,3160,3160,0
|
|
20240725,165100,1620071105,3160,3160,3160,3160,0
|
|
20240725,165000,1620071105,3160,3160,3160,3160,0
|
|
20240725,164900,1620071105,3160,3160,3160,3160,0
|
|
20240725,164800,1620071105,3160,3160,3160,3160,0
|
|
20240725,164700,1620071105,3160,3160,3160,3160,0
|
|
20240725,164600,1620071105,3160,3160,3160,3160,0
|
|
20240725,164500,1620071105,3160,3160,3160,3160,0
|
|
20240725,164400,1620071105,3160,3160,3160,3160,0
|
|
20240725,164300,1620071105,3160,3160,3160,3160,0
|
|
20240725,164200,1620071105,3160,3160,3160,3160,0
|
|
20240725,164100,1620071105,3160,3160,3160,3160,0
|
|
20240725,164000,1620071105,3160,3160,3160,3160,0
|
|
20240725,163900,1620071105,3160,3160,3160,3160,0
|
|
20240725,163800,1620071105,3160,3160,3160,3160,0
|
|
20240725,163700,1620071105,3160,3160,3160,3160,0
|
|
20240725,163600,1620071105,3160,3160,3160,3160,0
|
|
20240725,163500,1620071105,3160,3160,3160,3160,0
|
|
20240725,163400,1620071105,3160,3160,3160,3160,0
|
|
20240725,163300,1620071105,3160,3160,3160,3160,0
|
|
20240725,163200,1620071105,3160,3160,3160,3160,0
|
|
20240725,163100,1620071105,3160,3160,3160,3160,0
|
|
20240725,163000,1620071105,3160,3160,3160,3160,0
|
|
20240725,162900,1620071105,3160,3160,3160,3160,0
|
|
20240725,162800,1620071105,3160,3160,3160,3160,0
|
|
20240725,162700,1620071105,3160,3160,3160,3160,0
|
|
20240725,162600,1620071105,3160,3160,3160,3160,0
|
|
20240725,162500,1620071105,3160,3160,3160,3160,0
|
|
20240725,162400,1620071105,3160,3160,3160,3160,4582
|
|
20240725,162300,1620071105,3160,3160,3160,3160,0
|
|
20240725,162200,1620071105,3160,3160,3160,3160,0
|
|
20240725,162100,1620071105,3160,3160,3160,3160,0
|
|
20240725,162000,1620071105,3160,3160,3160,3160,0
|
|
20240725,161900,1620071105,3160,3160,3160,3160,0
|
|
20240725,161800,1620071105,3160,3160,3160,3160,0
|
|
20240725,161700,1620071105,3160,3160,3160,3160,0
|
|
20240725,161600,1620071105,3160,3160,3160,3160,0
|
|
20240725,161500,1620071105,3160,3160,3160,3160,0
|
|
20240725,161400,1620071105,3160,3160,3160,3160,0
|
|
20240725,161300,1620071105,3160,3160,3160,3160,0
|
|
20240725,161200,1620071105,3160,3160,3160,3160,0
|
|
20240725,161100,1620071105,3160,3160,3160,3160,0
|
|
20240725,161000,1620071105,3160,3160,3160,3160,0
|
|
20240725,160900,1620071105,3160,3160,3160,3160,0
|
|
20240725,160800,1620071105,3160,3160,3160,3160,0
|
|
20240725,160700,1620071105,3160,3160,3160,3160,0
|
|
20240725,160600,1620071105,3160,3160,3160,3160,0
|
|
20240725,160500,1620071105,3160,3160,3160,3160,0
|
|
20240725,160400,1620071105,3160,3160,3160,3160,0
|
|
20240725,160300,1620071105,3160,3160,3160,3160,0
|
|
20240725,160200,1620071105,3160,3160,3160,3160,0
|
|
20240725,160100,1620071105,3160,3160,3160,3160,0
|
|
20240725,160000,1620071105,3160,3160,3160,3160,0
|
|
20240725,155900,1620071105,3160,3160,3160,3160,0
|
|
20240725,155800,1620071105,3160,3160,3160,3160,0
|
|
20240725,155700,1620071105,3160,3160,3160,3160,0
|
|
20240725,155600,1620071105,3160,3160,3160,3160,0
|
|
20240725,155500,1620071105,3160,3160,3160,3160,0
|
|
20240725,155400,1620071105,3160,3160,3160,3160,4582
|
|
20240725,155300,1620071105,3160,3160,3160,3160,0
|
|
20240725,155200,1620071105,3160,3160,3160,3160,0
|
|
20240725,155100,1620071105,3160,3160,3160,3160,0
|
|
20240725,155000,1620071105,3160,3160,3160,3160,0
|
|
20240725,154900,1620071105,3160,3160,3160,3160,0
|
|
20240725,154800,1620071105,3160,3160,3160,3160,0
|
|
20240725,154700,1620071105,3160,3160,3160,3160,0
|
|
20240725,154600,1620071105,3160,3160,3160,3160,0
|
|
20240725,154500,1620071105,3160,3160,3160,3160,0
|
|
20240725,154400,1620071105,3160,3160,3160,3160,0
|
|
20240725,154300,1620071105,3160,3160,3160,3160,0
|
|
20240725,154200,1620071105,3160,3160,3160,3160,0
|
|
20240725,154100,1620071105,3160,3160,3160,3160,0
|
|
20240725,154000,1620071105,3160,3160,3160,3160,0
|
|
20240725,153900,1620071105,3160,3160,3160,3160,0
|
|
20240725,153800,1620071105,3160,3160,3160,3160,0
|
|
20240725,153700,1620071105,3160,3160,3160,3160,0
|
|
20240725,153600,1620071105,3160,3160,3160,3160,0
|
|
20240725,153500,1620071105,3160,3160,3160,3160,0
|
|
20240725,153400,1620071105,3160,3160,3160,3160,0
|
|
20240725,153300,1620071105,3160,3160,3160,3160,0
|
|
20240725,153200,1620071105,3160,3160,3160,3160,0
|
|
20240725,153100,1620071105,3160,3160,3160,3160,0
|
|
20240725,153000,1620071105,3160,3160,3160,3160,4582
|
|
20240725,152900,1605591985,3180,3180,3180,3180,0
|
|
20240725,152800,1605591985,3180,3180,3180,3180,0
|
|
20240725,152700,1605591985,3180,3180,3180,3180,0
|
|
20240725,152600,1605591985,3180,3180,3180,3180,0
|
|
20240725,152500,1605591985,3180,3180,3180,3180,0
|
|
20240725,152400,1605591985,3180,3180,3180,3180,0
|
|
20240725,152300,1605591985,3180,3180,3180,3180,0
|
|
20240725,152200,1605591985,3180,3180,3180,3180,0
|
|
20240725,152100,1605591985,3180,3180,3180,3180,0
|
|
20240725,152000,1605591985,3180,3180,3180,3180,0
|
|
20240725,151900,1605591985,3180,3175,3180,3160,20128
|
|
20240725,151800,1541983370,3180,3170,3180,3170,243
|
|
20240725,151700,1541211780,3180,3180,3180,3180,14
|
|
20240725,151600,1541167260,3180,3180,3180,3180,0
|
|
20240725,151500,1541167260,3180,3180,3180,3160,804
|
|
20240725,151400,1538618900,3170,3180,3180,3170,39
|
|
20240725,151300,1538495250,3180,3165,3180,3165,2504
|
|
20240725,151200,1530554740,3165,3175,3175,3165,594
|
|
20240725,151100,1528673730,3175,3165,3175,3165,1039
|
|
20240725,151000,1525380045,3175,3175,3175,3170,304
|
|
20240725,150900,1524415095,3175,3175,3175,3160,3560
|
|
20240725,150800,1513165435,3165,3175,3175,3165,923
|
|
20240725,150700,1510243660,3190,3180,3190,3180,30
|
|
20240725,150600,1510148250,3180,3180,3180,3180,4
|
|
20240725,150500,1510135530,3190,3180,3190,3180,133
|
|
20240725,150400,1509711390,3190,3190,3190,3190,6
|
|
20240725,150300,1509692250,3185,3175,3185,3155,6184
|
|
20240725,150200,1490112260,3180,3180,3180,3180,179
|
|
20240725,150100,1489543040,3190,3190,3190,3190,0
|
|
20240725,150000,1489543040,3190,3180,3190,3180,5
|
|
20240725,145900,1489527120,3180,3190,3190,3180,121
|
|
20240725,145800,1489142300,3190,3200,3200,3185,777
|
|
20240725,145700,1486659155,3200,3190,3200,3190,1076
|
|
20240725,145600,1483220985,3190,3190,3190,3190,96
|
|
20240725,145500,1482914745,3190,3185,3190,3175,2959
|
|
20240725,145400,1473487875,3180,3180,3180,3180,6
|
|
20240725,145300,1473468795,3185,3185,3185,3180,1086
|
|
20240725,145200,1470015285,3180,3185,3185,3180,1064
|
|
20240725,145100,1466631695,3185,3185,3190,3185,899
|
|
20240725,145000,1463768340,3185,3185,3185,3185,20
|
|
20240725,144900,1463704640,3190,3190,3190,3185,117
|
|
20240725,144800,1463331835,3190,3190,3190,3190,1
|
|
20240725,144700,1463328645,3185,3185,3185,3185,240
|
|
20240725,144600,1462564245,3185,3190,3190,3185,562
|
|
20240725,144500,1460774215,3190,3185,3190,3185,504
|
|
20240725,144400,1459168955,3190,3190,3190,3190,24
|
|
20240725,144300,1459092395,3190,3195,3195,3190,537
|
|
20240725,144200,1457379345,3190,3190,3190,3190,3
|
|
20240725,144100,1457369775,3190,3190,3190,3190,0
|
|
20240725,144000,1457369775,3190,3190,3190,3190,0
|
|
20240725,143900,1457369775,3190,3190,3190,3190,30
|
|
20240725,143800,1457274075,3200,3195,3200,3185,81
|
|
20240725,143700,1457015695,3205,3205,3205,3205,0
|
|
20240725,143600,1457015695,3205,3205,3205,3205,0
|
|
20240725,143500,1457015695,3205,3205,3205,3205,21
|
|
20240725,143400,1456948390,3205,3190,3205,3190,290
|
|
20240725,143300,1456023165,3190,3200,3205,3190,3260
|
|
20240725,143200,1445623225,3205,3200,3205,3200,22
|
|
20240725,143100,1445552735,3205,3205,3205,3205,4
|
|
20240725,143000,1445539915,3190,3190,3190,3190,0
|
|
20240725,142900,1445539915,3190,3190,3205,3190,1646
|
|
20240725,142800,1440283245,3200,3200,3200,3200,28
|
|
20240725,142700,1440193645,3190,3190,3190,3190,136
|
|
20240725,142600,1439759805,3190,3190,3190,3190,143
|
|
20240725,142500,1439303635,3190,3185,3190,3180,2243
|
|
20240725,142400,1432164950,3190,3195,3195,3190,441
|
|
20240725,142300,1430757985,3205,3205,3205,3205,1
|
|
20240725,142200,1430754780,3205,3200,3205,3200,1431
|
|
20240725,142100,1426174315,3210,3210,3210,3210,0
|
|
20240725,142000,1426174315,3210,3210,3210,3210,0
|
|
20240725,141900,1426174315,3210,3205,3210,3205,300
|
|
20240725,141800,1425211320,3210,3205,3210,3205,152
|
|
20240725,141700,1424724150,3210,3210,3210,3210,0
|
|
20240725,141600,1424724150,3210,3210,3210,3210,0
|
|
20240725,141500,1424724150,3210,3210,3210,3210,0
|
|
20240725,141400,1424724150,3210,3210,3210,3210,3
|
|
20240725,141300,1424714520,3215,3200,3215,3200,154
|
|
20240725,141200,1424221160,3215,3200,3215,3185,2429
|
|
20240725,141100,1416470840,3215,3215,3215,3215,3
|
|
20240725,141000,1416461195,3205,3205,3205,3205,142
|
|
20240725,140900,1416006085,3215,3215,3215,3215,0
|
|
20240725,140800,1416006085,3215,3210,3215,3210,16
|
|
20240725,140700,1415954695,3220,3215,3220,3215,953
|
|
20240725,140600,1412890785,3215,3210,3215,3210,20
|
|
20240725,140500,1412826560,3215,3205,3215,3205,35
|
|
20240725,140400,1412714255,3215,3215,3215,3215,4
|
|
20240725,140300,1412701395,3210,3200,3210,3195,308
|
|
20240725,140200,1411716040,3200,3195,3200,3195,321
|
|
20240725,140100,1410690435,3195,3195,3195,3195,477
|
|
20240725,140000,1409166420,3200,3195,3200,3195,2307
|
|
20240725,135900,1401794055,3195,3195,3195,3190,3
|
|
20240725,135800,1401784475,3190,3190,3190,3190,0
|
|
20240725,135700,1401784475,3190,3195,3195,3190,2
|
|
20240725,135600,1401778090,3190,3190,3190,3190,4
|
|
20240725,135500,1401765330,3195,3195,3195,3195,0
|
|
20240725,135400,1401765330,3195,3195,3195,3195,247
|
|
20240725,135300,1400976165,3195,3195,3195,3195,51
|
|
20240725,135200,1400813220,3195,3195,3195,3195,103
|
|
20240725,135100,1400484135,3195,3195,3195,3195,1
|
|
20240725,135000,1400480940,3210,3210,3210,3210,0
|
|
20240725,134900,1400480940,3210,3210,3210,3210,0
|
|
20240725,134800,1400480940,3210,3210,3210,3210,0
|
|
20240725,134700,1400480940,3210,3215,3215,3210,241
|
|
20240725,134600,1399707325,3200,3200,3200,3200,15
|
|
20240725,134500,1399659325,3215,3215,3215,3215,1
|
|
20240725,134400,1399656110,3210,3210,3210,3210,0
|
|
20240725,134300,1399656110,3210,3210,3210,3210,50
|
|
20240725,134200,1399495610,3210,3210,3210,3210,0
|
|
20240725,134100,1399495610,3210,3210,3210,3210,0
|
|
20240725,134000,1399495610,3210,3210,3210,3210,0
|
|
20240725,133900,1399495610,3210,3205,3210,3205,156
|
|
20240725,133800,1398995180,3210,3210,3210,3210,0
|
|
20240725,133700,1398995180,3210,3210,3210,3210,1
|
|
20240725,133600,1398991970,3190,3190,3190,3190,70
|
|
20240725,133500,1398768670,3210,3200,3210,3200,101
|
|
20240725,133400,1398445460,3210,3190,3210,3190,1033
|
|
20240725,133300,1395150150,3190,3195,3195,3190,300
|
|
20240725,133200,1394193130,3200,3200,3200,3200,78
|
|
20240725,133100,1393943530,3200,3200,3200,3200,24
|
|
20240725,133000,1393866730,3200,3200,3200,3200,473
|
|
20240725,132900,1392353130,3200,3200,3200,3200,0
|
|
20240725,132800,1392353130,3200,3200,3200,3200,2
|
|
20240725,132700,1392346730,3210,3210,3210,3210,0
|
|
20240725,132600,1392346730,3210,3190,3210,3190,134
|
|
20240725,132500,1391919210,3215,3200,3215,3200,108
|
|
20240725,132400,1391573580,3215,3215,3215,3215,0
|
|
20240725,132300,1391573580,3215,3215,3215,3215,1
|
|
20240725,132200,1391570365,3190,3210,3210,3190,5050
|
|
20240725,132100,1375455365,3210,3215,3215,3210,2120
|
|
20240725,132000,1368650145,3215,3215,3215,3215,76
|
|
20240725,131900,1368405805,3215,3220,3220,3185,3383
|
|
20240725,131800,1357585885,3225,3225,3225,3225,1
|
|
20240725,131700,1357582660,3220,3225,3230,3220,1081
|
|
20240725,131600,1354097470,3225,3220,3225,3220,100
|
|
20240725,131500,1353775170,3215,3215,3215,3215,1175
|
|
20240725,131400,1349997545,3215,3200,3215,3200,41
|
|
20240725,131300,1349865745,3215,3215,3215,3215,874
|
|
20240725,131200,1347055835,3195,3200,3210,3195,1711
|
|
20240725,131100,1341567350,3200,3200,3200,3200,15
|
|
20240725,131000,1341519350,3210,3200,3210,3200,16
|
|
20240725,130900,1341468020,3195,3195,3195,3195,5
|
|
20240725,130800,1341452045,3185,3205,3205,3185,2965
|
|
20240725,130700,1331973940,3205,3215,3215,3205,805
|
|
20240725,130600,1329391845,3215,3215,3215,3215,0
|
|
20240725,130500,1329391845,3215,3205,3215,3205,579
|
|
20240725,130400,1327536140,3210,3210,3210,3210,2117
|
|
20240725,130300,1320740570,3210,3210,3210,3210,276
|
|
20240725,130200,1319854610,3210,3210,3210,3210,0
|
|
20240725,130100,1319854610,3210,3210,3210,3210,20
|
|
20240725,130000,1319790410,3210,3210,3210,3210,177
|
|
20240725,125900,1319222240,3215,3215,3215,3215,3
|
|
20240725,125800,1319212595,3215,3210,3215,3190,11114
|
|
20240725,125700,1283708070,3215,3215,3220,3215,2461
|
|
20240725,125600,1275788665,3215,3210,3215,3210,1239
|
|
20240725,125500,1271809310,3215,3225,3225,3215,801
|
|
20240725,125400,1269232740,3225,3225,3225,3225,123
|
|
20240725,125300,1268836065,3220,3240,3245,3200,5362
|
|
20240725,125200,1251556230,3235,3255,3255,3235,6605
|
|
20240725,125100,1230092010,3260,3260,3260,3245,8551
|
|
20240725,125000,1202278835,3265,3245,3265,3245,4472
|
|
20240725,124900,1187702320,3245,3240,3270,3240,11132
|
|
20240725,124800,1151405070,3240,3250,3250,3240,4418
|
|
20240725,124700,1137082140,3250,3245,3255,3240,7939
|
|
20240725,124600,1111293945,3240,3235,3245,3235,2297
|
|
20240725,124500,1103848950,3240,3210,3245,3210,6355
|
|
20240725,124400,1083318705,3215,3200,3215,3200,509
|
|
20240725,124300,1081684815,3200,3220,3220,3200,2
|
|
20240725,124200,1081678395,3215,3215,3215,3215,505
|
|
20240725,124100,1080054820,3180,3180,3220,3175,20170
|
|
20240725,124000,1015305330,3180,3180,3180,3180,0
|
|
20240725,123900,1015305330,3180,3180,3180,3180,0
|
|
20240725,123800,1015305330,3180,3180,3180,3180,0
|
|
20240725,123700,1015305330,3180,3180,3180,3180,0
|
|
20240725,123600,1015305330,3180,3180,3180,3180,0
|
|
20240725,123500,1015305330,3180,3180,3180,3180,1
|
|
20240725,123400,1015302150,3160,3180,3180,3160,1454
|
|
20240725,123300,1010696640,3175,3175,3175,3175,6
|
|
20240725,123200,1010677590,3180,3180,3180,3180,2
|
|
20240725,123100,1010671230,3180,3180,3180,3180,0
|
|
20240725,123000,1010671230,3180,3180,3180,3180,1
|
|
20240725,122900,1010668050,3160,3175,3175,3160,203
|
|
20240725,122800,1010025965,3180,3180,3180,3180,32
|
|
20240725,122700,1009924205,3180,3180,3180,3180,0
|
|
20240725,122600,1009924205,3180,3180,3180,3180,186
|
|
20240725,122500,1009332725,3175,3175,3175,3175,274
|
|
20240725,122400,1008462775,3170,3170,3170,3170,1
|
|
20240725,122300,1008459605,3170,3175,3175,3170,171
|
|
20240725,122200,1007917430,3170,3170,3170,3170,0
|
|
20240725,122100,1007917430,3170,3170,3170,3170,664
|
|
20240725,122000,1005812550,3160,3160,3160,3160,0
|
|
20240725,121900,1005812550,3160,3160,3160,3160,1044
|
|
20240725,121800,1002513510,3160,3160,3160,3160,125
|
|
20240725,121700,1002118510,3170,3170,3170,3170,0
|
|
20240725,121600,1002118510,3170,3170,3170,3170,257
|
|
20240725,121500,1001303820,3170,3170,3170,3170,352
|
|
20240725,121400,1000187980,3170,3175,3175,3170,350
|
|
20240725,121300,999078230,3180,3180,3180,3180,0
|
|
20240725,121200,999078230,3180,3185,3185,3180,327
|
|
20240725,121100,998036785,3180,3180,3180,3180,130
|
|
20240725,121000,997623385,3180,3175,3180,3175,1612
|
|
20240725,120900,992498450,3180,3180,3180,3180,225
|
|
20240725,120800,991782950,3180,3175,3180,3175,1045
|
|
20240725,120700,988464675,3175,3175,3175,3175,13
|
|
20240725,120600,988423400,3175,3175,3175,3175,881
|
|
20240725,120500,985626225,3170,3170,3170,3170,220
|
|
20240725,120400,984928825,3165,3165,3165,3165,0
|
|
20240725,120300,984928825,3165,3160,3165,3160,734
|
|
20240725,120200,982606215,3160,3160,3160,3160,1777
|
|
20240725,120100,976990895,3160,3145,3160,3145,546
|
|
20240725,120000,975269075,3145,3145,3145,3145,0
|
|
20240725,115900,975269075,3145,3145,3145,3145,0
|
|
20240725,115800,975269075,3145,3145,3155,3145,488
|
|
20240725,115700,973732350,3145,3145,3145,3145,0
|
|
20240725,115600,973732350,3145,3145,3145,3145,2704
|
|
20240725,115500,965228270,3145,3145,3145,3145,177
|
|
20240725,115400,964671605,3145,3145,3145,3145,7
|
|
20240725,115300,964649590,3145,3145,3145,3145,759
|
|
20240725,115200,962262535,3145,3145,3145,3145,52
|
|
20240725,115100,962098995,3145,3145,3145,3145,50
|
|
20240725,115000,961941745,3145,3145,3145,3145,100
|
|
20240725,114900,961627245,3145,3145,3145,3145,1042
|
|
20240725,114800,958350155,3150,3145,3150,3145,250
|
|
20240725,114700,957563405,3155,3155,3155,3155,304
|
|
20240725,114600,956604285,3155,3155,3155,3155,700
|
|
20240725,114500,954395785,3155,3145,3155,3145,21
|
|
20240725,114400,954329590,3150,3150,3150,3150,0
|
|
20240725,114300,954329590,3150,3155,3155,3150,2069
|
|
20240725,114200,947812235,3155,3155,3155,3155,0
|
|
20240725,114100,947812235,3155,3155,3155,3155,728
|
|
20240725,114000,945515395,3155,3160,3160,3155,100
|
|
20240725,113900,945199890,3175,3175,3175,3175,333
|
|
20240725,113800,944142615,3175,3170,3175,3170,7801
|
|
20240725,113700,919374865,3175,3175,3175,3175,697
|
|
20240725,113600,917161890,3175,3175,3175,3175,1150
|
|
20240725,113500,913510640,3175,3175,3175,3175,1360
|
|
20240725,113400,909192640,3175,3160,3175,3160,810
|
|
20240725,113300,906632590,3170,3180,3180,3170,1959
|
|
20240725,113200,900421950,3185,3175,3185,3175,1263
|
|
20240725,113100,896405175,3185,3170,3185,3160,1427
|
|
20240725,113000,891870605,3160,3165,3170,3160,1304
|
|
20240725,112900,887739385,3160,3160,3160,3160,180
|
|
20240725,112800,887170585,3160,3170,3170,3160,304
|
|
20240725,112700,886209905,3170,3165,3170,3160,1699
|
|
20240725,112600,880832705,3165,3160,3165,3160,157
|
|
20240725,112500,880336550,3165,3160,3170,3160,1981
|
|
20240725,112400,874066795,3165,3155,3165,3155,888
|
|
20240725,112300,871260800,3155,3155,3155,3155,102
|
|
20240725,112200,870938990,3150,3150,3150,3150,30
|
|
20240725,112100,870844490,3155,3145,3155,3145,935
|
|
20240725,112000,867895735,3145,3145,3145,3145,30
|
|
20240725,111900,867801385,3145,3140,3145,3140,21
|
|
20240725,111800,867735440,3140,3155,3155,3140,308
|
|
20240725,111700,866763785,3135,3150,3150,3135,1788
|
|
20240725,111600,861154595,3155,3135,3155,3135,3314
|
|
20240725,111500,850739590,3135,3135,3135,3135,353
|
|
20240725,111400,849632935,3130,3130,3130,3130,100
|
|
20240725,111300,849319935,3130,3130,3130,3130,28
|
|
20240725,111200,849232295,3130,3135,3135,3130,129
|
|
20240725,111100,848828520,3130,3135,3135,3130,1020
|
|
20240725,111000,845634320,3145,3145,3145,3145,2
|
|
20240725,110900,845628030,3120,3135,3145,3120,10158
|
|
20240725,110800,813713040,3125,3115,3125,3115,3029
|
|
20240725,110700,804261130,3115,3115,3115,3115,1577
|
|
20240725,110600,799348775,3115,3115,3115,3115,917
|
|
20240725,110500,796492320,3115,3115,3115,3115,300
|
|
20240725,110400,795557820,3120,3120,3120,3120,364
|
|
20240725,110300,794422140,3120,3120,3120,3120,1
|
|
20240725,110200,794419020,3120,3120,3120,3120,10
|
|
20240725,110100,794387820,3115,3115,3115,3115,0
|
|
20240725,110000,794387820,3115,3120,3120,3115,1386
|
|
20240725,105900,790068665,3125,3125,3125,3125,18
|
|
20240725,105800,790012415,3125,3115,3125,3115,1096
|
|
20240725,105700,786594065,3115,3110,3115,3110,3489
|
|
20240725,105600,775727775,3110,3115,3115,3110,401
|
|
20240725,105500,774480625,3115,3115,3115,3115,0
|
|
20240725,105400,774480625,3115,3115,3115,3115,19
|
|
20240725,105300,774421440,3105,3110,3110,3105,9138
|
|
20240725,105200,746047445,3105,3110,3110,3105,435
|
|
20240725,105100,744694625,3110,3110,3110,3110,0
|
|
20240725,105000,744694625,3110,3110,3110,3110,90
|
|
20240725,104900,744414725,3105,3105,3105,3105,186
|
|
20240725,104800,743837195,3105,3115,3115,3105,6047
|
|
20240725,104700,725047140,3115,3115,3115,3115,136
|
|
20240725,104600,724623500,3115,3115,3115,3115,0
|
|
20240725,104500,724623500,3115,3115,3115,3115,0
|
|
20240725,104400,724623500,3115,3115,3115,3115,2237
|
|
20240725,104300,717655245,3115,3115,3115,3115,321
|
|
20240725,104200,716655330,3120,3120,3120,3120,543
|
|
20240725,104100,714961170,3110,3115,3115,3110,1040
|
|
20240725,104000,711726720,3110,3120,3120,3110,1361
|
|
20240725,103900,707490400,3115,3115,3115,3115,661
|
|
20240725,103800,705431385,3110,3115,3115,3110,1876
|
|
20240725,103700,699593495,3110,3120,3120,3110,2512
|
|
20240725,103600,691770460,3110,3110,3110,3110,0
|
|
20240725,103500,691770460,3110,3110,3110,3110,2322
|
|
20240725,103400,684549040,3110,3120,3120,3110,1200
|
|
20240725,103300,680814090,3120,3135,3135,3120,2675
|
|
20240725,103200,672457705,3135,3125,3135,3125,7729
|
|
20240725,103100,648295190,3130,3125,3130,3125,2201
|
|
20240725,103000,641416510,3125,3125,3125,3125,302
|
|
20240725,102900,640472760,3125,3125,3125,3125,0
|
|
20240725,102800,640472760,3125,3115,3125,3115,3345
|
|
20240725,102700,630053075,3115,3120,3120,3115,2299
|
|
20240725,102600,622891675,3120,3125,3125,3120,2448
|
|
20240725,102500,615253765,3120,3120,3120,3120,3
|
|
20240725,102400,615244405,3115,3130,3130,3115,4427
|
|
20240725,102300,601415090,3130,3130,3130,3130,130
|
|
20240725,102200,601008190,3130,3130,3130,3120,1236
|
|
20240725,102100,597146900,3130,3130,3130,3130,5
|
|
20240725,102000,597131250,3130,3130,3130,3120,581
|
|
20240725,101900,595315525,3130,3130,3130,3130,171
|
|
20240725,101800,594780295,3130,3130,3130,3130,58
|
|
20240725,101700,594598755,3120,3120,3120,3120,405
|
|
20240725,101600,593335155,3120,3120,3120,3115,94
|
|
20240725,101500,593042310,3120,3120,3120,3120,334
|
|
20240725,101400,592000230,3120,3115,3120,3115,256
|
|
20240725,101300,591201770,3120,3120,3130,3115,99
|
|
20240725,101200,590893305,3120,3120,3120,3115,134
|
|
20240725,101100,590475515,3115,3115,3120,3115,39
|
|
20240725,101000,590354025,3115,3120,3120,3115,81
|
|
20240725,100900,590101705,3130,3115,3130,3110,103
|
|
20240725,100800,589781070,3110,3125,3130,3110,6179
|
|
20240725,100700,570516705,3125,3125,3125,3115,6643
|
|
20240725,100600,549815835,3125,3125,3125,3125,1001
|
|
20240725,100500,546687710,3130,3130,3130,3125,44
|
|
20240725,100400,546550190,3125,3125,3125,3125,0
|
|
20240725,100300,546550190,3125,3135,3135,3125,4384
|
|
20240725,100200,532845260,3130,3140,3140,3130,17
|
|
20240725,100100,532792020,3140,3125,3140,3125,1001
|
|
20240725,100000,529663880,3125,3125,3125,3125,182
|
|
20240725,095900,529095130,3130,3125,3130,3125,3746
|
|
20240725,095800,517385550,3125,3130,3130,3125,1794
|
|
20240725,095700,511776225,3140,3140,3140,3130,792
|
|
20240725,095600,509294185,3140,3140,3140,3140,198
|
|
20240725,095500,508672465,3140,3135,3140,3135,3
|
|
20240725,095400,508663050,3140,3140,3140,3140,16
|
|
20240725,095300,508612810,3135,3135,3135,3130,2049
|
|
20240725,095200,502189395,3135,3135,3135,3135,664
|
|
20240725,095100,500107755,3130,3130,3130,3130,0
|
|
20240725,095000,500107755,3130,3135,3135,3130,1477
|
|
20240725,094900,495477860,3135,3135,3135,3135,9
|
|
20240725,094800,495449645,3135,3135,3140,3135,1253
|
|
20240725,094700,491521480,3135,3130,3135,3120,5757
|
|
20240725,094600,473516540,3135,3135,3135,3135,2228
|
|
20240725,094500,466531760,3135,3140,3140,3135,4870
|
|
20240725,094400,451259420,3150,3150,3150,3145,2350
|
|
20240725,094300,443859420,3150,3150,3150,3140,163
|
|
20240725,094200,443347060,3145,3150,3150,3145,11
|
|
20240725,094100,443312415,3145,3145,3145,3145,1520
|
|
20240725,094000,438532015,3145,3145,3145,3135,3574
|
|
20240725,093900,427322235,3145,3140,3145,3135,3272
|
|
20240725,093800,417056375,3145,3140,3150,3140,777
|
|
20240725,093700,414616580,3140,3155,3155,3140,4048
|
|
20240725,093600,401893905,3155,3145,3155,3145,689
|
|
20240725,093500,399723780,3150,3150,3150,3150,1369
|
|
20240725,093400,395411430,3150,3150,3150,3145,3141
|
|
20240725,093300,385517935,3145,3155,3155,3145,5486
|
|
20240725,093200,368240410,3155,3155,3155,3155,1605
|
|
20240725,093100,363176635,3165,3150,3165,3150,408
|
|
20240725,093000,361889290,3155,3155,3165,3150,3913
|
|
20240725,092900,349544720,3155,3155,3155,3155,500
|
|
20240725,092800,347967220,3160,3170,3170,3160,1247
|
|
20240725,092700,344026190,3160,3160,3160,3160,25
|
|
20240725,092600,343947190,3160,3165,3165,3160,1401
|
|
20240725,092500,339518265,3165,3170,3175,3165,2019
|
|
20240725,092400,333122920,3175,3170,3175,3170,1122
|
|
20240725,092300,329566030,3170,3155,3170,3145,6196
|
|
20240725,092200,310008435,3150,3185,3185,3150,13984
|
|
20240725,092100,265810710,3180,3185,3185,3180,6848
|
|
20240725,092000,244033495,3180,3195,3195,3180,3257
|
|
20240725,091900,233652045,3185,3205,3205,3185,5142
|
|
20240725,091800,217246210,3205,3210,3210,3200,863
|
|
20240725,091700,214481235,3210,3215,3215,3210,3402
|
|
20240725,091600,203553945,3215,3220,3220,3215,2390
|
|
20240725,091500,195869095,3220,3220,3220,3220,776
|
|
20240725,091400,193370375,3220,3220,3230,3220,451
|
|
20240725,091300,191918145,3215,3230,3245,3215,3900
|
|
20240725,091200,179344970,3230,3230,3230,3225,5616
|
|
20240725,091100,161215255,3230,3230,3230,3225,997
|
|
20240725,091000,157995165,3230,3240,3240,3230,6690
|
|
20240725,090900,136378140,3245,3240,3245,3240,1801
|
|
20240725,090800,130542895,3235,3240,3240,3235,662
|
|
20240725,090700,128399565,3240,3240,3240,3240,250
|
|
20240725,090600,127589565,3240,3225,3240,3225,6565
|
|
20240725,090500,106379010,3225,3230,3230,3225,1301
|
|
20240725,090400,102177635,3230,3240,3245,3230,2588
|
|
20240725,090300,93803080,3255,3230,3255,3230,599
|
|
20240725,090200,91860405,3235,3255,3255,3235,7217
|
|
20240725,090100,68477675,3240,3240,3260,3240,7562
|
|
20240725,090000,43867105,3250,3250,3250,3235,13398
|