598 lines
32 KiB
CSV
598 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240725,185500,19900997320,16940,16940,16940,16940,62125
|
|
20240725,185400,19900997320,16940,16940,16940,16940,0
|
|
20240725,185300,19900997320,16940,16940,16940,16940,0
|
|
20240725,185200,19900997320,16940,16940,16940,16940,0
|
|
20240725,185100,19900997320,16940,16940,16940,16940,0
|
|
20240725,185000,19900997320,16940,16940,16940,16940,0
|
|
20240725,184900,19900997320,16940,16940,16940,16940,0
|
|
20240725,184800,19900997320,16940,16940,16940,16940,0
|
|
20240725,184700,19900997320,16940,16940,16940,16940,0
|
|
20240725,184600,19900997320,16940,16940,16940,16940,0
|
|
20240725,184500,19900997320,16940,16940,16940,16940,0
|
|
20240725,184400,19900997320,16940,16940,16940,16940,0
|
|
20240725,184300,19900997320,16940,16940,16940,16940,0
|
|
20240725,184200,19900997320,16940,16940,16940,16940,0
|
|
20240725,184100,19900997320,16940,16940,16940,16940,0
|
|
20240725,184000,19900997320,16940,16940,16940,16940,0
|
|
20240725,183900,19900997320,16940,16940,16940,16940,0
|
|
20240725,183800,19900997320,16940,16940,16940,16940,0
|
|
20240725,183700,19900997320,16940,16940,16940,16940,0
|
|
20240725,183600,19900997320,16940,16940,16940,16940,0
|
|
20240725,183500,19900997320,16940,16940,16940,16940,0
|
|
20240725,183400,19900997320,16940,16940,16940,16940,0
|
|
20240725,183300,19900997320,16940,16940,16940,16940,0
|
|
20240725,183200,19900997320,16940,16940,16940,16940,0
|
|
20240725,183100,19900997320,16940,16940,16940,16940,0
|
|
20240725,183000,19900997320,16940,16940,16940,16940,0
|
|
20240725,182900,19900997320,16940,16940,16940,16940,0
|
|
20240725,182800,19900997320,16940,16940,16940,16940,0
|
|
20240725,182700,19900997320,16940,16940,16940,16940,0
|
|
20240725,182600,19900997320,16940,16940,16940,16940,0
|
|
20240725,182500,19900997320,16940,16940,16940,16940,62125
|
|
20240725,182400,19900997320,16940,16940,16940,16940,0
|
|
20240725,182300,19900997320,16940,16940,16940,16940,0
|
|
20240725,182200,19900997320,16940,16940,16940,16940,0
|
|
20240725,182100,19900997320,16940,16940,16940,16940,0
|
|
20240725,182000,19900997320,16940,16940,16940,16940,0
|
|
20240725,181900,19900997320,16940,16940,16940,16940,0
|
|
20240725,181800,19900997320,16940,16940,16940,16940,0
|
|
20240725,181700,19900997320,16940,16940,16940,16940,0
|
|
20240725,181600,19900997320,16940,16940,16940,16940,0
|
|
20240725,181500,19900997320,16940,16940,16940,16940,0
|
|
20240725,181400,19900997320,16940,16940,16940,16940,0
|
|
20240725,181300,19900997320,16940,16940,16940,16940,0
|
|
20240725,181200,19900997320,16940,16940,16940,16940,0
|
|
20240725,181100,19900997320,16940,16940,16940,16940,0
|
|
20240725,181000,19900997320,16940,16940,16940,16940,0
|
|
20240725,180900,19900997320,16940,16940,16940,16940,0
|
|
20240725,180800,19900997320,16940,16940,16940,16940,0
|
|
20240725,180700,19900997320,16940,16940,16940,16940,0
|
|
20240725,180600,19900997320,16940,16940,16940,16940,0
|
|
20240725,180500,19900997320,16940,16940,16940,16940,0
|
|
20240725,180400,19900997320,16940,16940,16940,16940,0
|
|
20240725,180300,19900997320,16940,16940,16940,16940,0
|
|
20240725,180200,19900997320,16940,16940,16940,16940,0
|
|
20240725,180100,19900997320,16940,16940,16940,16940,0
|
|
20240725,180000,19900997320,16940,16940,16940,16940,0
|
|
20240725,175900,19900997320,16940,16940,16940,16940,0
|
|
20240725,175800,19900997320,16940,16940,16940,16940,0
|
|
20240725,175700,19900997320,16940,16940,16940,16940,0
|
|
20240725,175600,19900997320,16940,16940,16940,16940,0
|
|
20240725,175500,19900997320,16940,16940,16940,16940,62125
|
|
20240725,175400,19900997320,16940,16940,16940,16940,0
|
|
20240725,175300,19900997320,16940,16940,16940,16940,0
|
|
20240725,175200,19900997320,16940,16940,16940,16940,0
|
|
20240725,175100,19900997320,16940,16940,16940,16940,0
|
|
20240725,175000,19900997320,16940,16940,16940,16940,0
|
|
20240725,174900,19900997320,16940,16940,16940,16940,0
|
|
20240725,174800,19900997320,16940,16940,16940,16940,0
|
|
20240725,174700,19900997320,16940,16940,16940,16940,0
|
|
20240725,174600,19900997320,16940,16940,16940,16940,0
|
|
20240725,174500,19900997320,16940,16940,16940,16940,0
|
|
20240725,174400,19900997320,16940,16940,16940,16940,0
|
|
20240725,174300,19900997320,16940,16940,16940,16940,0
|
|
20240725,174200,19900997320,16940,16940,16940,16940,0
|
|
20240725,174100,19900997320,16940,16940,16940,16940,0
|
|
20240725,174000,19900997320,16940,16940,16940,16940,0
|
|
20240725,173900,19900997320,16940,16940,16940,16940,0
|
|
20240725,173800,19900997320,16940,16940,16940,16940,0
|
|
20240725,173700,19900997320,16940,16940,16940,16940,0
|
|
20240725,173600,19900997320,16940,16940,16940,16940,0
|
|
20240725,173500,19900997320,16940,16940,16940,16940,0
|
|
20240725,173400,19900997320,16940,16940,16940,16940,0
|
|
20240725,173300,19900997320,16940,16940,16940,16940,0
|
|
20240725,173200,19900997320,16940,16940,16940,16940,0
|
|
20240725,173100,19900997320,16940,16940,16940,16940,0
|
|
20240725,173000,19900997320,16940,16940,16940,16940,0
|
|
20240725,172900,19900997320,16940,16940,16940,16940,0
|
|
20240725,172800,19900997320,16940,16940,16940,16940,0
|
|
20240725,172700,19900997320,16940,16940,16940,16940,0
|
|
20240725,172600,19900997320,16940,16940,16940,16940,0
|
|
20240725,172500,19900997320,16940,16940,16940,16940,62125
|
|
20240725,172400,19900997320,16940,16940,16940,16940,0
|
|
20240725,172300,19900997320,16940,16940,16940,16940,0
|
|
20240725,172200,19900997320,16940,16940,16940,16940,0
|
|
20240725,172100,19900997320,16940,16940,16940,16940,0
|
|
20240725,172000,19900997320,16940,16940,16940,16940,0
|
|
20240725,171900,19900997320,16940,16940,16940,16940,0
|
|
20240725,171800,19900997320,16940,16940,16940,16940,0
|
|
20240725,171700,19900997320,16940,16940,16940,16940,0
|
|
20240725,171600,19900997320,16940,16940,16940,16940,0
|
|
20240725,171500,19900997320,16940,16940,16940,16940,0
|
|
20240725,171400,19900997320,16940,16940,16940,16940,0
|
|
20240725,171300,19900997320,16940,16940,16940,16940,0
|
|
20240725,171200,19900997320,16940,16940,16940,16940,0
|
|
20240725,171100,19900997320,16940,16940,16940,16940,0
|
|
20240725,171000,19900997320,16940,16940,16940,16940,0
|
|
20240725,170900,19900997320,16940,16940,16940,16940,0
|
|
20240725,170800,19900997320,16940,16940,16940,16940,0
|
|
20240725,170700,19900997320,16940,16940,16940,16940,0
|
|
20240725,170600,19900997320,16940,16940,16940,16940,0
|
|
20240725,170500,19900997320,16940,16940,16940,16940,0
|
|
20240725,170400,19900997320,16940,16940,16940,16940,0
|
|
20240725,170300,19900997320,16940,16940,16940,16940,0
|
|
20240725,170200,19900997320,16940,16940,16940,16940,0
|
|
20240725,170100,19900997320,16940,16940,16940,16940,0
|
|
20240725,170000,19900997320,16940,16940,16940,16940,0
|
|
20240725,165900,19900997320,16940,16940,16940,16940,0
|
|
20240725,165800,19900997320,16940,16940,16940,16940,0
|
|
20240725,165700,19900997320,16940,16940,16940,16940,0
|
|
20240725,165600,19900997320,16940,16940,16940,16940,0
|
|
20240725,165500,19900997320,16940,16940,16940,16940,62125
|
|
20240725,165400,19900997320,16940,16940,16940,16940,0
|
|
20240725,165300,19900997320,16940,16940,16940,16940,0
|
|
20240725,165200,19900997320,16940,16940,16940,16940,0
|
|
20240725,165100,19900997320,16940,16940,16940,16940,0
|
|
20240725,165000,19900997320,16940,16940,16940,16940,0
|
|
20240725,164900,19900997320,16940,16940,16940,16940,0
|
|
20240725,164800,19900997320,16940,16940,16940,16940,0
|
|
20240725,164700,19900997320,16940,16940,16940,16940,0
|
|
20240725,164600,19900997320,16940,16940,16940,16940,0
|
|
20240725,164500,19900997320,16940,16940,16940,16940,0
|
|
20240725,164400,19900997320,16940,16940,16940,16940,0
|
|
20240725,164300,19900997320,16940,16940,16940,16940,0
|
|
20240725,164200,19900997320,16940,16940,16940,16940,0
|
|
20240725,164100,19900997320,16940,16940,16940,16940,0
|
|
20240725,164000,19900997320,16940,16940,16940,16940,0
|
|
20240725,163900,19900997320,16940,16940,16940,16940,0
|
|
20240725,163800,19900997320,16940,16940,16940,16940,0
|
|
20240725,163700,19900997320,16940,16940,16940,16940,0
|
|
20240725,163600,19900997320,16940,16940,16940,16940,0
|
|
20240725,163500,19900997320,16940,16940,16940,16940,0
|
|
20240725,163400,19900997320,16940,16940,16940,16940,0
|
|
20240725,163300,19900997320,16940,16940,16940,16940,0
|
|
20240725,163200,19900997320,16940,16940,16940,16940,0
|
|
20240725,163100,19900997320,16940,16940,16940,16940,0
|
|
20240725,163000,19900997320,16940,16940,16940,16940,0
|
|
20240725,162900,19900997320,16940,16940,16940,16940,0
|
|
20240725,162800,19900997320,16940,16940,16940,16940,0
|
|
20240725,162700,19900997320,16940,16940,16940,16940,0
|
|
20240725,162600,19900997320,16940,16940,16940,16940,0
|
|
20240725,162500,19900997320,16940,16940,16940,16940,62125
|
|
20240725,162400,19900997320,16940,16940,16940,16940,0
|
|
20240725,162300,19900997320,16940,16940,16940,16940,0
|
|
20240725,162200,19900997320,16940,16940,16940,16940,0
|
|
20240725,162100,19900997320,16940,16940,16940,16940,0
|
|
20240725,162000,19900997320,16940,16940,16940,16940,0
|
|
20240725,161900,19900997320,16940,16940,16940,16940,0
|
|
20240725,161800,19900997320,16940,16940,16940,16940,0
|
|
20240725,161700,19900997320,16940,16940,16940,16940,0
|
|
20240725,161600,19900997320,16940,16940,16940,16940,0
|
|
20240725,161500,19900997320,16940,16940,16940,16940,0
|
|
20240725,161400,19900997320,16940,16940,16940,16940,0
|
|
20240725,161300,19900997320,16940,16940,16940,16940,0
|
|
20240725,161200,19900997320,16940,16940,16940,16940,0
|
|
20240725,161100,19900997320,16940,16940,16940,16940,0
|
|
20240725,161000,19900997320,16940,16940,16940,16940,0
|
|
20240725,160900,19900997320,16940,16940,16940,16940,0
|
|
20240725,160800,19900997320,16940,16940,16940,16940,0
|
|
20240725,160700,19900997320,16940,16940,16940,16940,0
|
|
20240725,160600,19900997320,16940,16940,16940,16940,0
|
|
20240725,160500,19900997320,16940,16940,16940,16940,0
|
|
20240725,160400,19900997320,16940,16940,16940,16940,0
|
|
20240725,160300,19900997320,16940,16940,16940,16940,0
|
|
20240725,160200,19900997320,16940,16940,16940,16940,0
|
|
20240725,160100,19900997320,16940,16940,16940,16940,0
|
|
20240725,160000,19900997320,16940,16940,16940,16940,0
|
|
20240725,155900,19900997320,16940,16940,16940,16940,0
|
|
20240725,155800,19900997320,16940,16940,16940,16940,0
|
|
20240725,155700,19900997320,16940,16940,16940,16940,0
|
|
20240725,155600,19900997320,16940,16940,16940,16940,0
|
|
20240725,155500,19900997320,16940,16940,16940,16940,62125
|
|
20240725,155400,19900997320,16940,16940,16940,16940,0
|
|
20240725,155300,19900997320,16940,16940,16940,16940,0
|
|
20240725,155200,19900997320,16940,16940,16940,16940,0
|
|
20240725,155100,19900997320,16940,16940,16940,16940,0
|
|
20240725,155000,19900997320,16940,16940,16940,16940,0
|
|
20240725,154900,19900997320,16940,16940,16940,16940,0
|
|
20240725,154800,19900997320,16940,16940,16940,16940,0
|
|
20240725,154700,19900997320,16940,16940,16940,16940,0
|
|
20240725,154600,19900997320,16940,16940,16940,16940,0
|
|
20240725,154500,19900997320,16940,16940,16940,16940,0
|
|
20240725,154400,19900997320,16940,16940,16940,16940,0
|
|
20240725,154300,19900997320,16940,16940,16940,16940,0
|
|
20240725,154200,19900997320,16940,16940,16940,16940,0
|
|
20240725,154100,19900997320,16940,16940,16940,16940,0
|
|
20240725,154000,19900997320,16940,16940,16940,16940,0
|
|
20240725,153900,19900997320,16940,16940,16940,16940,0
|
|
20240725,153800,19900997320,16940,16940,16940,16940,0
|
|
20240725,153700,19900997320,16940,16940,16940,16940,0
|
|
20240725,153600,19900997320,16940,16940,16940,16940,0
|
|
20240725,153500,19900997320,16940,16940,16940,16940,0
|
|
20240725,153400,19900997320,16940,16940,16940,16940,0
|
|
20240725,153300,19900997320,16940,16940,16940,16940,0
|
|
20240725,153200,19900997320,16940,16940,16940,16940,0
|
|
20240725,153100,19900997320,16940,16940,16940,16940,0
|
|
20240725,153000,19900997320,16940,16940,16940,16940,62125
|
|
20240725,152900,18848599820,16960,16960,16960,16960,0
|
|
20240725,152800,18848599820,16960,16960,16960,16960,0
|
|
20240725,152700,18848599820,16960,16960,16960,16960,0
|
|
20240725,152600,18848599820,16960,16960,16960,16960,0
|
|
20240725,152500,18848599820,16960,16960,16960,16960,0
|
|
20240725,152400,18848599820,16960,16960,16960,16960,0
|
|
20240725,152300,18848599820,16960,16960,16960,16960,0
|
|
20240725,152200,18848599820,16960,16960,16960,16960,0
|
|
20240725,152100,18848599820,16960,16960,16960,16960,0
|
|
20240725,152000,18848599820,16960,16960,16960,16960,0
|
|
20240725,151900,18848599820,16960,16960,16980,16950,11464
|
|
20240725,151800,18654088490,16970,16950,16970,16950,1869
|
|
20240725,151700,18622379780,16960,16970,16970,16950,3494
|
|
20240725,151600,18563115220,16970,16970,16970,16950,8878
|
|
20240725,151500,18412518410,16970,16980,16980,16970,1622
|
|
20240725,151400,18384983020,16980,16970,16980,16970,2435
|
|
20240725,151300,18343654790,16970,16970,16980,16960,2261
|
|
20240725,151200,18305284660,16970,16960,16980,16960,1899
|
|
20240725,151100,18273057870,16960,16990,16990,16960,7112
|
|
20240725,151000,18152350330,16990,16970,16990,16960,3098
|
|
20240725,150900,18099756090,16970,16980,16980,16970,4799
|
|
20240725,150800,18018297530,16980,16980,16980,16980,1819
|
|
20240725,150700,17987410910,16980,16980,16980,16970,4504
|
|
20240725,150600,17910956820,16980,16980,16990,16970,2187
|
|
20240725,150500,17873820450,16980,16970,16990,16970,3950
|
|
20240725,150400,17806757970,16970,16960,16980,16960,2844
|
|
20240725,150300,17758490550,16970,16950,16970,16950,2030
|
|
20240725,150200,17724049750,16960,16950,16960,16950,1547
|
|
20240725,150100,17697815070,16960,16940,16960,16940,1884
|
|
20240725,150000,17665881340,16940,16930,16950,16930,1822
|
|
20240725,145900,17635023610,16930,16930,16940,16930,1793
|
|
20240725,145800,17604659600,16930,16920,16940,16920,2238
|
|
20240725,145700,17566775250,16920,16920,16930,16920,2168
|
|
20240725,145600,17530083320,16920,16940,16940,16920,3691
|
|
20240725,145500,17467602310,16940,16940,16940,16930,1632
|
|
20240725,145400,17439963220,16930,16930,16940,16920,3334
|
|
20240725,145300,17383518870,16920,16940,16940,16920,2885
|
|
20240725,145200,17334678300,16930,16930,16940,16930,1336
|
|
20240725,145100,17312056150,16940,16940,16940,16920,1246
|
|
20240725,145000,17290958550,16950,16940,16950,16920,2410
|
|
20240725,144900,17250149400,16930,16920,16940,16920,1270
|
|
20240725,144800,17228646690,16930,16940,16940,16920,3671
|
|
20240725,144700,17166500110,16940,16920,16940,16920,2649
|
|
20240725,144600,17121654360,16930,16920,16930,16920,1429
|
|
20240725,144500,17097468330,16920,16920,16930,16920,3289
|
|
20240725,144400,17041804250,16940,16920,16940,16920,2406
|
|
20240725,144300,17001080750,16930,16930,16940,16920,4052
|
|
20240725,144200,16932494190,16920,16950,16950,16920,1600
|
|
20240725,144100,16905396720,16950,16940,16950,16920,1786
|
|
20240725,144000,16875152520,16930,16930,16940,16920,1519
|
|
20240725,143900,16849433580,16930,16920,16930,16910,3976
|
|
20240725,143800,16782171820,16920,16930,16950,16920,2876
|
|
20240725,143700,16733492290,16950,16940,16950,16930,5367
|
|
20240725,143600,16642586510,16940,16950,16960,16930,3758
|
|
20240725,143500,16578934240,16960,16950,16960,16930,1949
|
|
20240725,143400,16545906420,16960,16960,16960,16950,1229
|
|
20240725,143300,16525068340,16960,16950,16970,16930,3883
|
|
20240725,143200,16459260370,16940,16940,16960,16940,1774
|
|
20240725,143100,16429199370,16950,16950,16960,16940,1715
|
|
20240725,143000,16400137190,16960,16950,16960,16950,5901
|
|
20240725,142900,16300103080,16960,16950,16960,16950,1645
|
|
20240725,142800,16272213530,16950,16960,16970,16950,5507
|
|
20240725,142700,16178825310,16960,16960,16970,16960,1862
|
|
20240725,142600,16147239510,16970,16980,16980,16970,4596
|
|
20240725,142500,16069236360,16970,16980,16990,16970,1386
|
|
20240725,142400,16045706030,16990,16980,16990,16980,1792
|
|
20240725,142300,16015270180,16980,16970,16990,16970,1196
|
|
20240725,142200,15994960440,16980,16980,16980,16970,2234
|
|
20240725,142100,15957037340,16970,16980,16980,16970,1848
|
|
20240725,142000,15925670330,16980,16980,16980,16970,1826
|
|
20240725,141900,15894678240,16970,16970,16980,16970,1044
|
|
20240725,141800,15876958390,16970,16970,16980,16970,1945
|
|
20240725,141700,15843943610,16980,16970,16980,16970,1861
|
|
20240725,141600,15812358790,16980,16970,16980,16970,1554
|
|
20240725,141500,15785981410,16970,16970,16980,16970,3005
|
|
20240725,141400,15734979620,16980,16970,16980,16970,1110
|
|
20240725,141300,15716140010,16970,16970,16980,16970,1096
|
|
20240725,141200,15697539280,16970,16970,16980,16960,1344
|
|
20240725,141100,15674735320,16960,16960,16980,16960,1375
|
|
20240725,141000,15651405380,16960,16960,16970,16960,2350
|
|
20240725,140900,15611539010,16970,16970,16970,16960,1115
|
|
20240725,140800,15592623070,16960,16970,16980,16960,1502
|
|
20240725,140700,15567142910,16960,16970,16980,16960,1719
|
|
20240725,140600,15537969540,16970,16970,16980,16970,1354
|
|
20240725,140500,15514988750,16970,16970,16980,16970,1967
|
|
20240725,140400,15481606910,16970,16980,16980,16970,2062
|
|
20240725,140300,15446605020,16980,16970,16980,16970,1377
|
|
20240725,140200,15423232270,16970,16960,16980,16960,2151
|
|
20240725,140100,15386726840,16970,16970,16980,16960,3245
|
|
20240725,140000,15331670340,16970,16980,16980,16960,1682
|
|
20240725,135900,15303126580,16960,16960,16980,16960,1570
|
|
20240725,135800,15276492750,16970,16970,16980,16960,2376
|
|
20240725,135700,15236168850,16980,16960,16980,16960,2544
|
|
20240725,135600,15193008600,16960,16980,16990,16960,3373
|
|
20240725,135500,15135762120,16980,16980,16990,16980,1548
|
|
20240725,135400,15109475440,16990,16970,16990,16970,1052
|
|
20240725,135300,15091614420,16970,16990,17000,16970,2672
|
|
20240725,135200,15046218090,16980,16980,17000,16980,1354
|
|
20240725,135100,15023217410,16990,16990,16990,16970,887
|
|
20240725,135000,15008153930,16980,16980,16990,16980,3061
|
|
20240725,134900,14956165590,16980,16990,17000,16970,4508
|
|
20240725,134800,14879612440,16990,17000,17010,16990,2520
|
|
20240725,134700,14836782250,17000,17010,17010,16990,2137
|
|
20240725,134600,14800456290,17010,17010,17020,17000,1911
|
|
20240725,134500,14767957610,17010,17020,17030,17010,1545
|
|
20240725,134400,14741667110,17020,17020,17030,17020,1788
|
|
20240725,134300,14711228510,17030,17020,17030,17020,742
|
|
20240725,134200,14698594500,17030,17000,17030,16990,10539
|
|
20240725,134100,14519393790,16990,17000,17000,16990,1989
|
|
20240725,134000,14485584640,17000,17000,17000,16990,1361
|
|
20240725,133900,14462450130,17000,17000,17000,16990,1281
|
|
20240725,133800,14440674730,17000,17010,17010,16990,2260
|
|
20240725,133700,14402256420,17000,17010,17010,17000,319
|
|
20240725,133600,14396832960,17000,17000,17010,17000,1361
|
|
20240725,133500,14373684100,17000,17010,17010,17000,1822
|
|
20240725,133400,14342700300,17010,17000,17010,16990,754
|
|
20240725,133300,14329880240,17000,16970,17000,16970,1175
|
|
20240725,133200,14309923810,16970,16980,16990,16970,761
|
|
20240725,133100,14297006300,16980,16980,16990,16970,686
|
|
20240725,133000,14285360080,16980,16970,16980,16970,557
|
|
20240725,132900,14275905670,16980,16970,16980,16970,4133
|
|
20240725,132800,14205762550,16980,16990,16990,16980,655
|
|
20240725,132700,14194638660,16980,16980,16980,16970,9029
|
|
20240725,132600,14041394350,16990,16990,17000,16980,1190
|
|
20240725,132500,14021176730,16990,16990,17000,16990,564
|
|
20240725,132400,14011592620,17000,17000,17000,16990,905
|
|
20240725,132300,13996211260,16990,16990,17000,16990,913
|
|
20240725,132200,13980697310,16990,17010,17010,16990,6665
|
|
20240725,132100,13867386050,17010,17010,17020,17010,802
|
|
20240725,132000,13853742480,17020,17020,17020,17010,657
|
|
20240725,131900,13842566020,17010,17010,17020,17010,196
|
|
20240725,131800,13839230390,17020,17020,17030,17010,488
|
|
20240725,131700,13830923580,17010,17010,17020,17010,1270
|
|
20240725,131600,13809311910,17020,17010,17020,17010,257
|
|
20240725,131500,13804938460,17010,17030,17030,17010,676
|
|
20240725,131400,13793432520,17030,17020,17030,17020,809
|
|
20240725,131300,13779657480,17020,17030,17030,17020,224
|
|
20240725,131200,13775844350,17030,17030,17040,17030,927
|
|
20240725,131100,13760053980,17030,17030,17030,17020,765
|
|
20240725,131000,13747030230,17030,17030,17040,17020,2149
|
|
20240725,130900,13710428030,17040,17030,17040,17030,222
|
|
20240725,130800,13706645580,17040,17030,17040,17030,539
|
|
20240725,130700,13697465420,17030,17050,17050,17030,3717
|
|
20240725,130600,13634125200,17040,17040,17050,17040,1246
|
|
20240725,130500,13612885360,17040,17040,17050,17040,2014
|
|
20240725,130400,13578552020,17040,17040,17040,17030,1235
|
|
20240725,130300,13557508880,17040,17030,17040,17020,2940
|
|
20240725,130200,13507443100,17020,17030,17030,17020,434
|
|
20240725,130100,13500054860,17030,17030,17040,17020,1102
|
|
20240725,130000,13481287110,17040,17020,17040,17020,2346
|
|
20240725,125900,13441342700,17030,17040,17040,17020,1368
|
|
20240725,125800,13418050720,17030,17030,17040,17020,2224
|
|
20240725,125700,13380176300,17040,17050,17050,17030,271
|
|
20240725,125600,13375559430,17040,17040,17050,17030,11331
|
|
20240725,125500,13182578060,17040,17050,17050,17040,806
|
|
20240725,125400,13168842690,17040,17040,17050,17040,1078
|
|
20240725,125300,13150466730,17040,17040,17050,17040,683
|
|
20240725,125200,13138823500,17050,17040,17050,17040,2374
|
|
20240725,125100,13098351940,17040,17050,17050,17040,1426
|
|
20240725,125000,13074049050,17050,17040,17050,17040,659
|
|
20240725,124900,13062816700,17040,17040,17050,17040,777
|
|
20240725,124800,13049573370,17040,17030,17040,17030,848
|
|
20240725,124700,13035126390,17040,17030,17040,17030,353
|
|
20240725,124600,13029112280,17030,17030,17040,17030,284
|
|
20240725,124500,13024273420,17040,17020,17040,17020,776
|
|
20240725,124400,13011061960,17030,17020,17030,17020,266
|
|
20240725,124300,13006533470,17030,17030,17040,17020,1120
|
|
20240725,124200,12987464020,17030,17040,17040,17030,452
|
|
20240725,124100,12979764570,17040,17040,17040,17020,766
|
|
20240725,124000,12966718790,17040,17030,17040,17020,906
|
|
20240725,123900,12951289930,17030,17030,17040,17030,406
|
|
20240725,123800,12944374000,17030,17030,17040,17030,1435
|
|
20240725,123700,12919934690,17030,17040,17040,17030,1726
|
|
20240725,123600,12890525540,17040,17030,17050,17030,1590
|
|
20240725,123500,12863428220,17040,17030,17040,17020,1144
|
|
20240725,123400,12843948000,17030,17030,17040,17030,2222
|
|
20240725,123300,12806103230,17030,17040,17040,17030,305
|
|
20240725,123200,12800906460,17040,17040,17050,17040,1421
|
|
20240725,123100,12776687540,17040,17040,17050,17040,396
|
|
20240725,123000,12769938100,17040,17050,17050,17040,1031
|
|
20240725,122900,12752365230,17040,17050,17060,17040,1712
|
|
20240725,122800,12723173740,17050,17050,17060,17050,2164
|
|
20240725,122700,12686276950,17060,17050,17060,17050,807
|
|
20240725,122600,12672512350,17050,17050,17060,17050,4886
|
|
20240725,122500,12589188530,17040,17050,17060,17040,1330
|
|
20240725,122400,12566512770,17050,17050,17060,17050,1364
|
|
20240725,122300,12543244600,17050,17050,17060,17050,1252
|
|
20240725,122200,12521894150,17050,17050,17060,17040,4345
|
|
20240725,122100,12447806840,17040,17030,17050,17030,1806
|
|
20240725,122000,12417032910,17030,17030,17040,17020,915
|
|
20240725,121900,12401449520,17030,17030,17040,17030,112
|
|
20240725,121800,12399541200,17030,17040,17040,17020,1649
|
|
20240725,121700,12371462320,17030,17040,17040,17030,241
|
|
20240725,121600,12367357390,17030,17030,17040,17020,657
|
|
20240725,121500,12356167350,17030,17030,17050,17030,472
|
|
20240725,121400,12348127070,17030,17040,17050,17030,766
|
|
20240725,121300,12335076440,17040,17050,17050,17040,570
|
|
20240725,121200,12325360470,17050,17040,17060,17040,2423
|
|
20240725,121100,12284048460,17040,17050,17050,17040,580
|
|
20240725,121000,12274160660,17050,17040,17050,17030,1447
|
|
20240725,120900,12249504760,17050,17050,17060,17040,829
|
|
20240725,120800,12235368430,17050,17040,17060,17040,2701
|
|
20240725,120700,12189302300,17040,17050,17060,17040,373
|
|
20240725,120600,12182942820,17050,17010,17060,17000,11983
|
|
20240725,120500,11978800120,17020,17010,17020,17000,2136
|
|
20240725,120400,11942464860,17020,17020,17020,17000,2750
|
|
20240725,120300,11895695420,17020,17010,17020,17010,963
|
|
20240725,120200,11879307880,17010,17030,17030,17010,1939
|
|
20240725,120100,11846307300,17020,17020,17030,17020,1014
|
|
20240725,120000,11829043510,17020,17010,17030,17010,2743
|
|
20240725,115900,11782365910,17020,17010,17020,17000,512
|
|
20240725,115800,11773653850,17010,17010,17020,17010,1434
|
|
20240725,115700,11749257540,17020,17020,17030,17010,1908
|
|
20240725,115600,11716788280,17030,17010,17030,17000,647
|
|
20240725,115500,11705777410,17010,17020,17030,17010,615
|
|
20240725,115400,11695312020,17020,17020,17030,17000,713
|
|
20240725,115300,11683180260,17020,17010,17020,17010,853
|
|
20240725,115200,11668667730,17010,17020,17030,17010,493
|
|
20240725,115100,11660277310,17020,17020,17030,17010,1431
|
|
20240725,115000,11635923720,17030,17030,17040,17020,663
|
|
20240725,114900,11624632570,17030,17010,17040,17010,1308
|
|
20240725,114800,11602371840,17010,17020,17030,17010,1798
|
|
20240725,114700,11571767660,17020,17020,17040,17020,313
|
|
20240725,114600,11566437610,17020,17020,17040,17020,1404
|
|
20240725,114500,11542532270,17030,17030,17040,17010,9134
|
|
20240725,114400,11387114180,17030,17030,17050,17020,1163
|
|
20240725,114300,11367295130,17050,17020,17050,17010,22475
|
|
20240725,114200,10984368120,17020,17000,17020,17000,5479
|
|
20240725,114100,10891168980,17000,16990,17010,16980,4371
|
|
20240725,114000,10816891540,16990,16990,17000,16990,930
|
|
20240725,113900,10801085430,16990,16990,17000,16990,942
|
|
20240725,113800,10785078210,16990,16990,17010,16980,477
|
|
20240725,113700,10776972980,16980,17000,17010,16980,6969
|
|
20240725,113600,10658515710,17000,16990,17010,16990,5893
|
|
20240725,113500,10558322410,17000,16990,17000,16980,497
|
|
20240725,113400,10549881440,16990,16980,16990,16980,937
|
|
20240725,113300,10533965810,16980,16980,16990,16980,597
|
|
20240725,113200,10523824790,16980,16980,16990,16970,747
|
|
20240725,113100,10511140240,16970,16970,16980,16970,448
|
|
20240725,113000,10503536190,16980,16970,16980,16960,568
|
|
20240725,112900,10493896620,16970,16960,16970,16960,751
|
|
20240725,112800,10481155580,16970,16960,16970,16960,687
|
|
20240725,112700,10469500710,16960,16960,16970,16960,576
|
|
20240725,112600,10459729720,16960,16960,16960,16950,401
|
|
20240725,112500,10452930740,16960,16970,16970,16950,1679
|
|
20240725,112400,10424463590,16960,16970,16980,16950,402
|
|
20240725,112300,10417644030,16960,16940,16970,16940,1122
|
|
20240725,112200,10398618160,16950,16950,16950,16930,2861
|
|
20240725,112100,10350151980,16950,16950,16960,16940,1657
|
|
20240725,112000,10322072510,16950,16960,16970,16950,1003
|
|
20240725,111900,10305066150,16970,16960,16980,16960,92
|
|
20240725,111800,10303505710,16970,16960,16980,16960,1065
|
|
20240725,111700,10285435870,16960,16960,16970,16950,563
|
|
20240725,111600,10275888220,16960,16950,16960,16940,1444
|
|
20240725,111500,10251418150,16940,16960,16960,16940,488
|
|
20240725,111400,10243148780,16940,16960,16960,16940,4596
|
|
20240725,111300,10165242390,16950,16960,16970,16950,1144
|
|
20240725,111200,10145838760,16960,16960,16990,16950,265
|
|
20240725,111100,10141342320,16960,16970,16980,16950,4534
|
|
20240725,111000,10064424090,16970,16980,16980,16970,1175
|
|
20240725,110900,10044477200,16980,16990,17000,16980,1642
|
|
20240725,110800,10016589130,16990,16990,17000,16990,470
|
|
20240725,110700,10008601890,17000,16990,17000,16980,2056
|
|
20240725,110600,9973675230,16990,16990,16990,16980,450
|
|
20240725,110500,9966030330,16990,16970,16990,16970,2066
|
|
20240725,110400,9930951070,16980,16970,16980,16970,1024
|
|
20240725,110300,9913570220,16970,16990,17000,16970,2812
|
|
20240725,110200,9865818430,16990,16990,16990,16980,840
|
|
20240725,110100,9851552030,17000,16990,17000,16990,2328
|
|
20240725,110000,9811994480,16990,17000,17000,16990,707
|
|
20240725,105900,9799978200,17000,17010,17020,17000,1420
|
|
20240725,105800,9775829800,17010,17010,17020,17010,623
|
|
20240725,105700,9765231570,17010,17000,17010,17000,5817
|
|
20240725,105600,9666319940,17010,17010,17010,17000,764
|
|
20240725,105500,9653327800,17010,17000,17010,17000,3346
|
|
20240725,105400,9596443370,16990,17000,17000,16990,415
|
|
20240725,105300,9589391100,17000,16990,17000,16990,823
|
|
20240725,105200,9575405600,16990,17000,17000,16990,504
|
|
20240725,105100,9566839570,17010,17000,17010,16980,1976
|
|
20240725,105000,9533271320,17000,16990,17010,16990,2199
|
|
20240725,104900,9495880630,17000,16980,17000,16960,1973
|
|
20240725,104800,9462350510,16980,16990,16990,16980,1086
|
|
20240725,104700,9443901580,16980,16960,16990,16960,898
|
|
20240725,104600,9428661250,16970,16980,16980,16960,1503
|
|
20240725,104500,9403158180,17000,17010,17010,16990,252
|
|
20240725,104400,9398875410,17010,16990,17010,16980,4452
|
|
20240725,104300,9323206770,16990,16980,17000,16980,2133
|
|
20240725,104200,9286967130,16980,16950,16990,16950,985
|
|
20240725,104100,9270246750,16970,16970,16980,16920,3701
|
|
20240725,104000,9207485730,16980,16940,16980,16900,1968
|
|
20240725,103900,9174120050,16950,16950,16950,16930,1378
|
|
20240725,103800,9150773580,16940,16950,16950,16900,329
|
|
20240725,103700,9145201260,16950,16940,16950,16860,1399
|
|
20240725,103600,9121523800,16950,16930,16950,16920,941
|
|
20240725,103500,9105589810,16930,16920,16930,16890,983
|
|
20240725,103400,9088965010,16920,16860,16920,16860,4863
|
|
20240725,103300,9006849810,16860,16850,16860,16820,6577
|
|
20240725,103200,8896143570,16850,16850,16860,16840,919
|
|
20240725,103100,8880657730,16850,16850,16860,16840,886
|
|
20240725,103000,8865732860,16850,16870,16870,16840,1770
|
|
20240725,102900,8835906810,16870,16860,16880,16860,1671
|
|
20240725,102800,8807723960,16870,16870,16870,16860,1307
|
|
20240725,102700,8785680570,16870,16860,16870,16850,3330
|
|
20240725,102600,8729515120,16860,16860,16870,16850,5745
|
|
20240725,102500,8632682210,16860,16860,16870,16860,2375
|
|
20240725,102400,8592634660,16860,16920,16920,16860,9892
|
|
20240725,102300,8425508120,16920,16930,16930,16910,1985
|
|
20240725,102200,8391924230,16930,16940,16940,16920,2127
|
|
20240725,102100,8355914520,16940,16920,16940,16920,1839
|
|
20240725,102000,8324793470,16920,16930,16940,16920,3727
|
|
20240725,101900,8261699210,16930,16950,16950,16920,3515
|
|
20240725,101800,8202178410,16940,16990,16990,16940,7566
|
|
20240725,101700,8073872950,16990,16990,16990,16980,1521
|
|
20240725,101600,8048043210,16990,17000,17000,16980,2026
|
|
20240725,101500,8013628060,16990,16980,17000,16970,1669
|
|
20240725,101400,7985293470,16980,16980,16980,16960,1501
|
|
20240725,101300,7959813980,16980,17010,17010,16980,1916
|
|
20240725,101200,7927251680,17010,17000,17010,16980,1201
|
|
20240725,101100,7906829040,16980,16980,17020,16970,1310
|
|
20240725,101000,7884580300,16980,17030,17030,16970,11178
|
|
20240725,100900,7694630360,17030,17010,17030,17010,1983
|
|
20240725,100800,7660894820,17010,17020,17030,17010,1411
|
|
20240725,100700,7636879100,17020,17020,17030,17020,1153
|
|
20240725,100600,7617253730,17030,17020,17030,17010,947
|
|
20240725,100500,7601137000,17010,17020,17030,17010,5192
|
|
20240725,100400,7512773970,17030,17050,17050,17020,1810
|
|
20240725,100300,7481950810,17050,17020,17050,17020,1298
|
|
20240725,100200,7459842680,17030,17060,17060,17020,8709
|
|
20240725,100100,7311434460,17060,17060,17060,17050,2586
|
|
20240725,100000,7267328000,17060,17060,17060,17050,903
|
|
20240725,095900,7251925530,17060,17060,17060,17050,915
|
|
20240725,095800,7236319880,17050,17070,17070,17050,2407
|
|
20240725,095700,7195252970,17060,17060,17070,17050,2607
|
|
20240725,095600,7150775270,17060,17070,17070,17060,3419
|
|
20240725,095500,7092433440,17070,17040,17070,17040,3684
|
|
20240725,095400,7029604380,17050,17050,17050,17040,1596
|
|
20240725,095300,7002399250,17050,17040,17050,17030,1553
|
|
20240725,095200,6975928750,17040,17030,17040,17020,430
|
|
20240725,095100,6968605200,17020,17040,17040,17010,3648
|
|
20240725,095000,6906507680,17040,17060,17060,17040,2533
|
|
20240725,094900,6863323560,17050,17070,17070,17050,6727
|
|
20240725,094800,6748578670,17070,17050,17070,17050,4732
|
|
20240725,094700,6667851840,17050,17060,17060,17050,2861
|
|
20240725,094600,6619059270,17060,17020,17070,17010,12896
|
|
20240725,094500,6399153520,17020,17030,17030,17010,3602
|
|
20240725,094400,6337855680,17020,17040,17040,17020,2850
|
|
20240725,094300,6289306510,17040,17040,17040,17010,4609
|
|
20240725,094200,6210789410,17040,17060,17060,17000,5877
|
|
20240725,094100,6110616740,17060,17050,17060,17040,5030
|
|
20240725,094000,6024849020,17050,17020,17050,17010,9430
|
|
20240725,093900,5864215620,17020,17010,17020,17000,2706
|
|
20240725,093800,5818167460,17010,17020,17020,17000,3650
|
|
20240725,093700,5756075320,17020,17020,17020,17010,1742
|
|
20240725,093600,5726438520,17010,17010,17020,17000,2170
|
|
20240725,093500,5689516310,17010,17010,17010,17000,3600
|
|
20240725,093400,5628281510,17010,16980,17010,16970,4624
|
|
20240725,093300,5549720430,16980,16970,16980,16960,3360
|
|
20240725,093200,5492705050,16960,16970,16980,16950,3766
|
|
20240725,093100,5428822680,16960,16970,16990,16960,4119
|
|
20240725,093000,5358911720,16980,16950,16980,16930,6823
|
|
20240725,092900,5243298870,16950,16990,16990,16940,6184
|
|
20240725,092800,5138415710,16990,16960,16990,16960,1758
|
|
20240725,092700,5108580420,16960,16950,16960,16940,3157
|
|
20240725,092600,5055075840,16950,16940,16950,16940,3006
|
|
20240725,092500,5004143270,16940,16940,16950,16930,5022
|
|
20240725,092400,4919085280,16940,16950,16960,16940,5181
|
|
20240725,092300,4831274020,16950,17030,17030,16950,13902
|
|
20240725,092200,4595010930,17020,17060,17060,17020,6117
|
|
20240725,092100,4490771340,17060,17060,17070,17060,3829
|
|
20240725,092000,4425427500,17060,17040,17060,17040,1803
|
|
20240725,091900,4394681580,17040,17070,17070,17040,5474
|
|
20240725,091800,4301344020,17070,17080,17090,17070,9854
|
|
20240725,091700,4133044800,17080,17060,17090,17050,15149
|
|
20240725,091600,3874483690,17060,17020,17070,17020,11268
|
|
20240725,091500,3682410580,17010,17020,17030,17010,13847
|
|
20240725,091400,3446756160,17020,17020,17030,17010,5969
|
|
20240725,091300,3345175740,17020,17020,17030,17010,6072
|
|
20240725,091200,3241847080,17020,17040,17060,17010,14162
|
|
20240725,091100,3000403450,17040,17050,17050,17010,7425
|
|
20240725,091000,2873931440,17050,17020,17070,17020,12978
|
|
20240725,090900,2652703710,17040,17030,17040,17000,15304
|
|
20240725,090800,2392199200,17040,17040,17040,17020,8013
|
|
20240725,090700,2255714470,17040,17000,17040,17000,10388
|
|
20240725,090600,2078868890,17000,17000,17010,16970,5319
|
|
20240725,090500,1988472820,17000,16980,17030,16950,19184
|
|
20240725,090400,1662538040,16950,16970,17000,16950,9207
|
|
20240725,090300,1506273550,16970,17010,17010,16930,6629
|
|
20240725,090200,1393746160,17010,16980,17020,16820,25517
|
|
20240725,090100,960518450,16980,16870,16980,16800,9982
|
|
20240725,090000,791654110,16810,16970,16980,16710,46707
|