742 lines
39 KiB
CSV
742 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240725,211900,2092922550,32350,32350,32350,32350,5314
|
|
20240725,211800,2092922550,32350,32350,32350,32350,0
|
|
20240725,211700,2092922550,32350,32350,32350,32350,0
|
|
20240725,211600,2092922550,32350,32350,32350,32350,0
|
|
20240725,211500,2092922550,32350,32350,32350,32350,0
|
|
20240725,211400,2092922550,32350,32350,32350,32350,0
|
|
20240725,211300,2092922550,32350,32350,32350,32350,0
|
|
20240725,211200,2092922550,32350,32350,32350,32350,0
|
|
20240725,211100,2092922550,32350,32350,32350,32350,0
|
|
20240725,211000,2092922550,32350,32350,32350,32350,0
|
|
20240725,210900,2092922550,32350,32350,32350,32350,0
|
|
20240725,210800,2092922550,32350,32350,32350,32350,0
|
|
20240725,210700,2092922550,32350,32350,32350,32350,0
|
|
20240725,210600,2092922550,32350,32350,32350,32350,0
|
|
20240725,210500,2092922550,32350,32350,32350,32350,0
|
|
20240725,210400,2092922550,32350,32350,32350,32350,0
|
|
20240725,210300,2092922550,32350,32350,32350,32350,0
|
|
20240725,210200,2092922550,32350,32350,32350,32350,0
|
|
20240725,210100,2092922550,32350,32350,32350,32350,0
|
|
20240725,210000,2092922550,32350,32350,32350,32350,0
|
|
20240725,205900,2092922550,32350,32350,32350,32350,0
|
|
20240725,205800,2092922550,32350,32350,32350,32350,0
|
|
20240725,205700,2092922550,32350,32350,32350,32350,0
|
|
20240725,205600,2092922550,32350,32350,32350,32350,0
|
|
20240725,205500,2092922550,32350,32350,32350,32350,0
|
|
20240725,205400,2092922550,32350,32350,32350,32350,0
|
|
20240725,205300,2092922550,32350,32350,32350,32350,0
|
|
20240725,205200,2092922550,32350,32350,32350,32350,0
|
|
20240725,205100,2092922550,32350,32350,32350,32350,0
|
|
20240725,205000,2092922550,32350,32350,32350,32350,0
|
|
20240725,204900,2092922550,32350,32350,32350,32350,5314
|
|
20240725,204800,2092922550,32350,32350,32350,32350,0
|
|
20240725,204700,2092922550,32350,32350,32350,32350,0
|
|
20240725,204600,2092922550,32350,32350,32350,32350,0
|
|
20240725,204500,2092922550,32350,32350,32350,32350,0
|
|
20240725,204400,2092922550,32350,32350,32350,32350,0
|
|
20240725,204300,2092922550,32350,32350,32350,32350,0
|
|
20240725,204200,2092922550,32350,32350,32350,32350,0
|
|
20240725,204100,2092922550,32350,32350,32350,32350,0
|
|
20240725,204000,2092922550,32350,32350,32350,32350,0
|
|
20240725,203900,2092922550,32350,32350,32350,32350,0
|
|
20240725,203800,2092922550,32350,32350,32350,32350,0
|
|
20240725,203700,2092922550,32350,32350,32350,32350,0
|
|
20240725,203600,2092922550,32350,32350,32350,32350,0
|
|
20240725,203500,2092922550,32350,32350,32350,32350,0
|
|
20240725,203400,2092922550,32350,32350,32350,32350,0
|
|
20240725,203300,2092922550,32350,32350,32350,32350,0
|
|
20240725,203200,2092922550,32350,32350,32350,32350,0
|
|
20240725,203100,2092922550,32350,32350,32350,32350,0
|
|
20240725,203000,2092922550,32350,32350,32350,32350,0
|
|
20240725,202900,2092922550,32350,32350,32350,32350,0
|
|
20240725,202800,2092922550,32350,32350,32350,32350,0
|
|
20240725,202700,2092922550,32350,32350,32350,32350,0
|
|
20240725,202600,2092922550,32350,32350,32350,32350,0
|
|
20240725,202500,2092922550,32350,32350,32350,32350,0
|
|
20240725,202400,2092922550,32350,32350,32350,32350,0
|
|
20240725,202300,2092922550,32350,32350,32350,32350,0
|
|
20240725,202200,2092922550,32350,32350,32350,32350,0
|
|
20240725,202100,2092922550,32350,32350,32350,32350,0
|
|
20240725,202000,2092922550,32350,32350,32350,32350,0
|
|
20240725,201900,2092922550,32350,32350,32350,32350,5314
|
|
20240725,201800,2092922550,32350,32350,32350,32350,0
|
|
20240725,201700,2092922550,32350,32350,32350,32350,0
|
|
20240725,201600,2092922550,32350,32350,32350,32350,0
|
|
20240725,201500,2092922550,32350,32350,32350,32350,0
|
|
20240725,201400,2092922550,32350,32350,32350,32350,0
|
|
20240725,201300,2092922550,32350,32350,32350,32350,0
|
|
20240725,201200,2092922550,32350,32350,32350,32350,0
|
|
20240725,201100,2092922550,32350,32350,32350,32350,0
|
|
20240725,201000,2092922550,32350,32350,32350,32350,0
|
|
20240725,200900,2092922550,32350,32350,32350,32350,0
|
|
20240725,200800,2092922550,32350,32350,32350,32350,0
|
|
20240725,200700,2092922550,32350,32350,32350,32350,0
|
|
20240725,200600,2092922550,32350,32350,32350,32350,0
|
|
20240725,200500,2092922550,32350,32350,32350,32350,0
|
|
20240725,200400,2092922550,32350,32350,32350,32350,0
|
|
20240725,200300,2092922550,32350,32350,32350,32350,0
|
|
20240725,200200,2092922550,32350,32350,32350,32350,0
|
|
20240725,200100,2092922550,32350,32350,32350,32350,0
|
|
20240725,200000,2092922550,32350,32350,32350,32350,0
|
|
20240725,195900,2092922550,32350,32350,32350,32350,0
|
|
20240725,195800,2092922550,32350,32350,32350,32350,0
|
|
20240725,195700,2092922550,32350,32350,32350,32350,0
|
|
20240725,195600,2092922550,32350,32350,32350,32350,0
|
|
20240725,195500,2092922550,32350,32350,32350,32350,0
|
|
20240725,195400,2092922550,32350,32350,32350,32350,0
|
|
20240725,195300,2092922550,32350,32350,32350,32350,0
|
|
20240725,195200,2092922550,32350,32350,32350,32350,0
|
|
20240725,195100,2092922550,32350,32350,32350,32350,0
|
|
20240725,195000,2092922550,32350,32350,32350,32350,0
|
|
20240725,194900,2092922550,32350,32350,32350,32350,5314
|
|
20240725,194800,2092922550,32350,32350,32350,32350,0
|
|
20240725,194700,2092922550,32350,32350,32350,32350,0
|
|
20240725,194600,2092922550,32350,32350,32350,32350,0
|
|
20240725,194500,2092922550,32350,32350,32350,32350,0
|
|
20240725,194400,2092922550,32350,32350,32350,32350,0
|
|
20240725,194300,2092922550,32350,32350,32350,32350,0
|
|
20240725,194200,2092922550,32350,32350,32350,32350,0
|
|
20240725,194100,2092922550,32350,32350,32350,32350,0
|
|
20240725,194000,2092922550,32350,32350,32350,32350,0
|
|
20240725,193900,2092922550,32350,32350,32350,32350,0
|
|
20240725,193800,2092922550,32350,32350,32350,32350,0
|
|
20240725,193700,2092922550,32350,32350,32350,32350,0
|
|
20240725,193600,2092922550,32350,32350,32350,32350,0
|
|
20240725,193500,2092922550,32350,32350,32350,32350,0
|
|
20240725,193400,2092922550,32350,32350,32350,32350,0
|
|
20240725,193300,2092922550,32350,32350,32350,32350,0
|
|
20240725,193200,2092922550,32350,32350,32350,32350,0
|
|
20240725,193100,2092922550,32350,32350,32350,32350,0
|
|
20240725,193000,2092922550,32350,32350,32350,32350,0
|
|
20240725,192900,2092922550,32350,32350,32350,32350,0
|
|
20240725,192800,2092922550,32350,32350,32350,32350,0
|
|
20240725,192700,2092922550,32350,32350,32350,32350,0
|
|
20240725,192600,2092922550,32350,32350,32350,32350,0
|
|
20240725,192500,2092922550,32350,32350,32350,32350,0
|
|
20240725,192400,2092922550,32350,32350,32350,32350,0
|
|
20240725,192300,2092922550,32350,32350,32350,32350,0
|
|
20240725,192200,2092922550,32350,32350,32350,32350,0
|
|
20240725,192100,2092922550,32350,32350,32350,32350,0
|
|
20240725,192000,2092922550,32350,32350,32350,32350,0
|
|
20240725,191900,2092922550,32350,32350,32350,32350,5314
|
|
20240725,191800,2092922550,32350,32350,32350,32350,0
|
|
20240725,191700,2092922550,32350,32350,32350,32350,0
|
|
20240725,191600,2092922550,32350,32350,32350,32350,0
|
|
20240725,191500,2092922550,32350,32350,32350,32350,0
|
|
20240725,191400,2092922550,32350,32350,32350,32350,0
|
|
20240725,191300,2092922550,32350,32350,32350,32350,0
|
|
20240725,191200,2092922550,32350,32350,32350,32350,0
|
|
20240725,191100,2092922550,32350,32350,32350,32350,0
|
|
20240725,191000,2092922550,32350,32350,32350,32350,0
|
|
20240725,190900,2092922550,32350,32350,32350,32350,0
|
|
20240725,190800,2092922550,32350,32350,32350,32350,0
|
|
20240725,190700,2092922550,32350,32350,32350,32350,0
|
|
20240725,190600,2092922550,32350,32350,32350,32350,0
|
|
20240725,190500,2092922550,32350,32350,32350,32350,0
|
|
20240725,190400,2092922550,32350,32350,32350,32350,0
|
|
20240725,190300,2092922550,32350,32350,32350,32350,0
|
|
20240725,190200,2092922550,32350,32350,32350,32350,0
|
|
20240725,190100,2092922550,32350,32350,32350,32350,0
|
|
20240725,190000,2092922550,32350,32350,32350,32350,0
|
|
20240725,185900,2092922550,32350,32350,32350,32350,0
|
|
20240725,185800,2092922550,32350,32350,32350,32350,0
|
|
20240725,185700,2092922550,32350,32350,32350,32350,0
|
|
20240725,185600,2092922550,32350,32350,32350,32350,0
|
|
20240725,185500,2092922550,32350,32350,32350,32350,0
|
|
20240725,185400,2092922550,32350,32350,32350,32350,0
|
|
20240725,185300,2092922550,32350,32350,32350,32350,0
|
|
20240725,185200,2092922550,32350,32350,32350,32350,0
|
|
20240725,185100,2092922550,32350,32350,32350,32350,0
|
|
20240725,185000,2092922550,32350,32350,32350,32350,0
|
|
20240725,184900,2092922550,32350,32350,32350,32350,5314
|
|
20240725,184800,2092922550,32350,32350,32350,32350,0
|
|
20240725,184700,2092922550,32350,32350,32350,32350,0
|
|
20240725,184600,2092922550,32350,32350,32350,32350,0
|
|
20240725,184500,2092922550,32350,32350,32350,32350,0
|
|
20240725,184400,2092922550,32350,32350,32350,32350,0
|
|
20240725,184300,2092922550,32350,32350,32350,32350,0
|
|
20240725,184200,2092922550,32350,32350,32350,32350,0
|
|
20240725,184100,2092922550,32350,32350,32350,32350,0
|
|
20240725,184000,2092922550,32350,32350,32350,32350,0
|
|
20240725,183900,2092922550,32350,32350,32350,32350,0
|
|
20240725,183800,2092922550,32350,32350,32350,32350,0
|
|
20240725,183700,2092922550,32350,32350,32350,32350,0
|
|
20240725,183600,2092922550,32350,32350,32350,32350,0
|
|
20240725,183500,2092922550,32350,32350,32350,32350,0
|
|
20240725,183400,2092922550,32350,32350,32350,32350,0
|
|
20240725,183300,2092922550,32350,32350,32350,32350,0
|
|
20240725,183200,2092922550,32350,32350,32350,32350,0
|
|
20240725,183100,2092922550,32350,32350,32350,32350,0
|
|
20240725,183000,2092922550,32350,32350,32350,32350,0
|
|
20240725,182900,2092922550,32350,32350,32350,32350,0
|
|
20240725,182800,2092922550,32350,32350,32350,32350,0
|
|
20240725,182700,2092922550,32350,32350,32350,32350,0
|
|
20240725,182600,2092922550,32350,32350,32350,32350,0
|
|
20240725,182500,2092922550,32350,32350,32350,32350,0
|
|
20240725,182400,2092922550,32350,32350,32350,32350,0
|
|
20240725,182300,2092922550,32350,32350,32350,32350,0
|
|
20240725,182200,2092922550,32350,32350,32350,32350,0
|
|
20240725,182100,2092922550,32350,32350,32350,32350,0
|
|
20240725,182000,2092922550,32350,32350,32350,32350,0
|
|
20240725,181900,2092922550,32350,32350,32350,32350,5314
|
|
20240725,181800,2092922550,32350,32350,32350,32350,0
|
|
20240725,181700,2092922550,32350,32350,32350,32350,0
|
|
20240725,181600,2092922550,32350,32350,32350,32350,0
|
|
20240725,181500,2092922550,32350,32350,32350,32350,0
|
|
20240725,181400,2092922550,32350,32350,32350,32350,0
|
|
20240725,181300,2092922550,32350,32350,32350,32350,0
|
|
20240725,181200,2092922550,32350,32350,32350,32350,0
|
|
20240725,181100,2092922550,32350,32350,32350,32350,0
|
|
20240725,181000,2092922550,32350,32350,32350,32350,0
|
|
20240725,180900,2092922550,32350,32350,32350,32350,0
|
|
20240725,180800,2092922550,32350,32350,32350,32350,0
|
|
20240725,180700,2092922550,32350,32350,32350,32350,0
|
|
20240725,180600,2092922550,32350,32350,32350,32350,0
|
|
20240725,180500,2092922550,32350,32350,32350,32350,0
|
|
20240725,180400,2092922550,32350,32350,32350,32350,0
|
|
20240725,180300,2092922550,32350,32350,32350,32350,0
|
|
20240725,180200,2092922550,32350,32350,32350,32350,0
|
|
20240725,180100,2092922550,32350,32350,32350,32350,0
|
|
20240725,180000,2092922550,32350,32350,32350,32350,0
|
|
20240725,175900,2092922550,32350,32350,32350,32350,0
|
|
20240725,175800,2092922550,32350,32350,32350,32350,0
|
|
20240725,175700,2092922550,32350,32350,32350,32350,0
|
|
20240725,175600,2092922550,32350,32350,32350,32350,0
|
|
20240725,175500,2092922550,32350,32350,32350,32350,0
|
|
20240725,175400,2092922550,32350,32350,32350,32350,0
|
|
20240725,175300,2092922550,32350,32350,32350,32350,0
|
|
20240725,175200,2092922550,32350,32350,32350,32350,0
|
|
20240725,175100,2092922550,32350,32350,32350,32350,0
|
|
20240725,175000,2092922550,32350,32350,32350,32350,0
|
|
20240725,174900,2092922550,32350,32350,32350,32350,5314
|
|
20240725,174800,2092922550,32350,32350,32350,32350,0
|
|
20240725,174700,2092922550,32350,32350,32350,32350,0
|
|
20240725,174600,2092922550,32350,32350,32350,32350,0
|
|
20240725,174500,2092922550,32350,32350,32350,32350,0
|
|
20240725,174400,2092922550,32350,32350,32350,32350,0
|
|
20240725,174300,2092922550,32350,32350,32350,32350,0
|
|
20240725,174200,2092922550,32350,32350,32350,32350,0
|
|
20240725,174100,2092922550,32350,32350,32350,32350,0
|
|
20240725,174000,2092922550,32350,32350,32350,32350,0
|
|
20240725,173900,2092922550,32350,32350,32350,32350,0
|
|
20240725,173800,2092922550,32350,32350,32350,32350,0
|
|
20240725,173700,2092922550,32350,32350,32350,32350,0
|
|
20240725,173600,2092922550,32350,32350,32350,32350,0
|
|
20240725,173500,2092922550,32350,32350,32350,32350,0
|
|
20240725,173400,2092922550,32350,32350,32350,32350,0
|
|
20240725,173300,2092922550,32350,32350,32350,32350,0
|
|
20240725,173200,2092922550,32350,32350,32350,32350,0
|
|
20240725,173100,2092922550,32350,32350,32350,32350,0
|
|
20240725,173000,2092922550,32350,32350,32350,32350,0
|
|
20240725,172900,2092922550,32350,32350,32350,32350,0
|
|
20240725,172800,2092922550,32350,32350,32350,32350,0
|
|
20240725,172700,2092922550,32350,32350,32350,32350,0
|
|
20240725,172600,2092922550,32350,32350,32350,32350,0
|
|
20240725,172500,2092922550,32350,32350,32350,32350,0
|
|
20240725,172400,2092922550,32350,32350,32350,32350,0
|
|
20240725,172300,2092922550,32350,32350,32350,32350,0
|
|
20240725,172200,2092922550,32350,32350,32350,32350,0
|
|
20240725,172100,2092922550,32350,32350,32350,32350,0
|
|
20240725,172000,2092922550,32350,32350,32350,32350,0
|
|
20240725,171900,2092922550,32350,32350,32350,32350,5314
|
|
20240725,171800,2092922550,32350,32350,32350,32350,0
|
|
20240725,171700,2092922550,32350,32350,32350,32350,0
|
|
20240725,171600,2092922550,32350,32350,32350,32350,0
|
|
20240725,171500,2092922550,32350,32350,32350,32350,0
|
|
20240725,171400,2092922550,32350,32350,32350,32350,0
|
|
20240725,171300,2092922550,32350,32350,32350,32350,0
|
|
20240725,171200,2092922550,32350,32350,32350,32350,0
|
|
20240725,171100,2092922550,32350,32350,32350,32350,0
|
|
20240725,171000,2092922550,32350,32350,32350,32350,0
|
|
20240725,170900,2092922550,32350,32350,32350,32350,0
|
|
20240725,170800,2092922550,32350,32350,32350,32350,0
|
|
20240725,170700,2092922550,32350,32350,32350,32350,0
|
|
20240725,170600,2092922550,32350,32350,32350,32350,0
|
|
20240725,170500,2092922550,32350,32350,32350,32350,0
|
|
20240725,170400,2092922550,32350,32350,32350,32350,0
|
|
20240725,170300,2092922550,32350,32350,32350,32350,0
|
|
20240725,170200,2092922550,32350,32350,32350,32350,0
|
|
20240725,170100,2092922550,32350,32350,32350,32350,0
|
|
20240725,170000,2092922550,32350,32350,32350,32350,0
|
|
20240725,165900,2092922550,32350,32350,32350,32350,0
|
|
20240725,165800,2092922550,32350,32350,32350,32350,0
|
|
20240725,165700,2092922550,32350,32350,32350,32350,0
|
|
20240725,165600,2092922550,32350,32350,32350,32350,0
|
|
20240725,165500,2092922550,32350,32350,32350,32350,0
|
|
20240725,165400,2092922550,32350,32350,32350,32350,0
|
|
20240725,165300,2092922550,32350,32350,32350,32350,0
|
|
20240725,165200,2092922550,32350,32350,32350,32350,0
|
|
20240725,165100,2092922550,32350,32350,32350,32350,0
|
|
20240725,165000,2092922550,32350,32350,32350,32350,0
|
|
20240725,164900,2092922550,32350,32350,32350,32350,5314
|
|
20240725,164800,2092922550,32350,32350,32350,32350,0
|
|
20240725,164700,2092922550,32350,32350,32350,32350,0
|
|
20240725,164600,2092922550,32350,32350,32350,32350,0
|
|
20240725,164500,2092922550,32350,32350,32350,32350,0
|
|
20240725,164400,2092922550,32350,32350,32350,32350,0
|
|
20240725,164300,2092922550,32350,32350,32350,32350,0
|
|
20240725,164200,2092922550,32350,32350,32350,32350,0
|
|
20240725,164100,2092922550,32350,32350,32350,32350,0
|
|
20240725,164000,2092922550,32350,32350,32350,32350,0
|
|
20240725,163900,2092922550,32350,32350,32350,32350,0
|
|
20240725,163800,2092922550,32350,32350,32350,32350,0
|
|
20240725,163700,2092922550,32350,32350,32350,32350,0
|
|
20240725,163600,2092922550,32350,32350,32350,32350,0
|
|
20240725,163500,2092922550,32350,32350,32350,32350,0
|
|
20240725,163400,2092922550,32350,32350,32350,32350,0
|
|
20240725,163300,2092922550,32350,32350,32350,32350,0
|
|
20240725,163200,2092922550,32350,32350,32350,32350,0
|
|
20240725,163100,2092922550,32350,32350,32350,32350,0
|
|
20240725,163000,2092922550,32350,32350,32350,32350,0
|
|
20240725,162900,2092922550,32350,32350,32350,32350,0
|
|
20240725,162800,2092922550,32350,32350,32350,32350,0
|
|
20240725,162700,2092922550,32350,32350,32350,32350,0
|
|
20240725,162600,2092922550,32350,32350,32350,32350,0
|
|
20240725,162500,2092922550,32350,32350,32350,32350,0
|
|
20240725,162400,2092922550,32350,32350,32350,32350,0
|
|
20240725,162300,2092922550,32350,32350,32350,32350,0
|
|
20240725,162200,2092922550,32350,32350,32350,32350,0
|
|
20240725,162100,2092922550,32350,32350,32350,32350,0
|
|
20240725,162000,2092922550,32350,32350,32350,32350,0
|
|
20240725,161900,2092922550,32350,32350,32350,32350,5314
|
|
20240725,161800,2092922550,32350,32350,32350,32350,0
|
|
20240725,161700,2092922550,32350,32350,32350,32350,0
|
|
20240725,161600,2092922550,32350,32350,32350,32350,0
|
|
20240725,161500,2092922550,32350,32350,32350,32350,0
|
|
20240725,161400,2092922550,32350,32350,32350,32350,0
|
|
20240725,161300,2092922550,32350,32350,32350,32350,0
|
|
20240725,161200,2092922550,32350,32350,32350,32350,0
|
|
20240725,161100,2092922550,32350,32350,32350,32350,0
|
|
20240725,161000,2092922550,32350,32350,32350,32350,0
|
|
20240725,160900,2092922550,32350,32350,32350,32350,0
|
|
20240725,160800,2092922550,32350,32350,32350,32350,0
|
|
20240725,160700,2092922550,32350,32350,32350,32350,0
|
|
20240725,160600,2092922550,32350,32350,32350,32350,0
|
|
20240725,160500,2092922550,32350,32350,32350,32350,0
|
|
20240725,160400,2092922550,32350,32350,32350,32350,0
|
|
20240725,160300,2092922550,32350,32350,32350,32350,0
|
|
20240725,160200,2092922550,32350,32350,32350,32350,0
|
|
20240725,160100,2092922550,32350,32350,32350,32350,0
|
|
20240725,160000,2092922550,32350,32350,32350,32350,0
|
|
20240725,155900,2092922550,32350,32350,32350,32350,0
|
|
20240725,155800,2092922550,32350,32350,32350,32350,0
|
|
20240725,155700,2092922550,32350,32350,32350,32350,0
|
|
20240725,155600,2092922550,32350,32350,32350,32350,0
|
|
20240725,155500,2092922550,32350,32350,32350,32350,0
|
|
20240725,155400,2092922550,32350,32350,32350,32350,0
|
|
20240725,155300,2092922550,32350,32350,32350,32350,0
|
|
20240725,155200,2092922550,32350,32350,32350,32350,0
|
|
20240725,155100,2092922550,32350,32350,32350,32350,0
|
|
20240725,155000,2092922550,32350,32350,32350,32350,0
|
|
20240725,154900,2092922550,32350,32350,32350,32350,5314
|
|
20240725,154800,2092922550,32350,32350,32350,32350,0
|
|
20240725,154700,2092922550,32350,32350,32350,32350,0
|
|
20240725,154600,2092922550,32350,32350,32350,32350,0
|
|
20240725,154500,2092922550,32350,32350,32350,32350,0
|
|
20240725,154400,2092922550,32350,32350,32350,32350,0
|
|
20240725,154300,2092922550,32350,32350,32350,32350,0
|
|
20240725,154200,2092922550,32350,32350,32350,32350,0
|
|
20240725,154100,2092922550,32350,32350,32350,32350,0
|
|
20240725,154000,2092922550,32350,32350,32350,32350,0
|
|
20240725,153900,2092922550,32350,32350,32350,32350,0
|
|
20240725,153800,2092922550,32350,32350,32350,32350,0
|
|
20240725,153700,2092922550,32350,32350,32350,32350,0
|
|
20240725,153600,2092922550,32350,32350,32350,32350,0
|
|
20240725,153500,2092922550,32350,32350,32350,32350,0
|
|
20240725,153400,2092922550,32350,32350,32350,32350,0
|
|
20240725,153300,2092922550,32350,32350,32350,32350,0
|
|
20240725,153200,2092922550,32350,32350,32350,32350,0
|
|
20240725,153100,2092922550,32350,32350,32350,32350,0
|
|
20240725,153000,2092922550,32350,32350,32350,32350,5314
|
|
20240725,152900,1921014650,32450,32450,32450,32450,0
|
|
20240725,152800,1921014650,32450,32450,32450,32450,0
|
|
20240725,152700,1921014650,32450,32450,32450,32450,0
|
|
20240725,152600,1921014650,32450,32450,32450,32450,0
|
|
20240725,152500,1921014650,32450,32450,32450,32450,0
|
|
20240725,152400,1921014650,32450,32450,32450,32450,0
|
|
20240725,152300,1921014650,32450,32450,32450,32450,0
|
|
20240725,152200,1921014650,32450,32450,32450,32450,0
|
|
20240725,152100,1921014650,32450,32450,32450,32450,0
|
|
20240725,152000,1921014650,32450,32450,32450,32450,0
|
|
20240725,151900,1921014650,32450,32250,32450,32250,988
|
|
20240725,151800,1889007250,32300,32300,32350,32300,436
|
|
20240725,151700,1874924150,32300,32350,32400,32300,294
|
|
20240725,151600,1865418450,32300,32300,32350,32300,878
|
|
20240725,151500,1837058450,32350,32350,32350,32300,131
|
|
20240725,151400,1832820650,32300,32350,32350,32300,138
|
|
20240725,151300,1828359350,32300,32300,32300,32300,45
|
|
20240725,151200,1826905850,32300,32300,32350,32300,112
|
|
20240725,151100,1823287650,32350,32350,32350,32350,174
|
|
20240725,151000,1817658750,32350,32300,32350,32300,54
|
|
20240725,150900,1815913950,32300,32300,32300,32300,59
|
|
20240725,150800,1814008250,32300,32350,32350,32300,139
|
|
20240725,150700,1809516650,32350,32350,32350,32350,115
|
|
20240725,150600,1805796400,32350,32350,32400,32350,86
|
|
20240725,150500,1803013650,32350,32350,32350,32350,172
|
|
20240725,150400,1797449450,32350,32350,32400,32350,77
|
|
20240725,150300,1794957850,32400,32400,32400,32350,108
|
|
20240725,150200,1791461650,32350,32350,32400,32350,180
|
|
20240725,150100,1785634900,32350,32350,32350,32350,97
|
|
20240725,150000,1782496950,32400,32400,32400,32350,58
|
|
20240725,145900,1780620000,32350,32350,32350,32350,68
|
|
20240725,145800,1778420200,32350,32350,32400,32350,109
|
|
20240725,145700,1774893600,32350,32350,32350,32350,45
|
|
20240725,145600,1773437850,32400,32350,32400,32350,109
|
|
20240725,145500,1769909250,32400,32400,32400,32400,73
|
|
20240725,145400,1767544050,32400,32400,32450,32400,90
|
|
20240725,145300,1764627600,32400,32400,32400,32400,59
|
|
20240725,145200,1762716000,32450,32400,32450,32400,70
|
|
20240725,145100,1760447500,32400,32400,32400,32400,87
|
|
20240725,145000,1757628700,32400,32400,32450,32400,87
|
|
20240725,144900,1754809350,32400,32400,32400,32400,59
|
|
20240725,144800,1752897750,32400,32400,32450,32400,85
|
|
20240725,144700,1750143000,32400,32400,32400,32400,86
|
|
20240725,144600,1747356600,32450,32400,32450,32400,149
|
|
20240725,144500,1742528550,32400,32400,32400,32400,169
|
|
20240725,144400,1737052950,32450,32400,32450,32400,202
|
|
20240725,144300,1730507650,32400,32400,32400,32400,128
|
|
20240725,144200,1726360450,32450,32400,32450,32400,110
|
|
20240725,144100,1722795900,32400,32450,32450,32400,59
|
|
20240725,144000,1720883650,32400,32400,32400,32400,576
|
|
20240725,143900,1702221250,32400,32400,32450,32350,196
|
|
20240725,143800,1695873450,32400,32400,32400,32400,92
|
|
20240725,143700,1692892650,32400,32400,32450,32400,163
|
|
20240725,143600,1687610800,32450,32350,32450,32350,220
|
|
20240725,143500,1680485200,32350,32350,32400,32350,117
|
|
20240725,143400,1676697350,32350,32400,32400,32350,42
|
|
20240725,143300,1675338600,32350,32450,32450,32350,128
|
|
20240725,143200,1671192750,32400,32400,32400,32400,70
|
|
20240725,143100,1668924750,32400,32450,32450,32400,88
|
|
20240725,143000,1666073150,32400,32350,32400,32350,330
|
|
20240725,142900,1655383200,32350,32350,32400,32350,110
|
|
20240725,142800,1651824200,32350,32350,32350,32350,61
|
|
20240725,142700,1649850850,32350,32350,32350,32300,163
|
|
20240725,142600,1644577900,32350,32350,32400,32350,255
|
|
20240725,142500,1636328600,32350,32350,32350,32350,70
|
|
20240725,142400,1634064100,32350,32350,32350,32350,83
|
|
20240725,142300,1631379050,32350,32350,32350,32350,101
|
|
20240725,142200,1628111700,32350,32350,32350,32350,59
|
|
20240725,142100,1626203050,32400,32350,32400,32350,291
|
|
20240725,142000,1616777200,32350,32400,32400,32350,61
|
|
20240725,141900,1614803800,32350,32350,32400,32350,190
|
|
20240725,141800,1608654050,32400,32350,32400,32350,56
|
|
20240725,141700,1606842400,32350,32350,32350,32300,107
|
|
20240725,141600,1603381850,32350,32350,32350,32300,91
|
|
20240725,141500,1600441500,32350,32350,32350,32350,41
|
|
20240725,141400,1599115150,32350,32400,32400,32350,125
|
|
20240725,141300,1595071150,32400,32300,32400,32300,2529
|
|
20240725,141200,1513260450,32300,32300,32300,32300,87
|
|
20240725,141100,1510450350,32300,32300,32300,32300,59
|
|
20240725,141000,1508544650,32300,32300,32300,32300,60
|
|
20240725,140900,1506606650,32300,32300,32300,32300,81
|
|
20240725,140800,1503990350,32300,32300,32300,32300,276
|
|
20240725,140700,1495075550,32300,32300,32300,32300,60
|
|
20240725,140600,1493137550,32300,32300,32350,32300,67
|
|
20240725,140500,1490973350,32300,32300,32300,32300,82
|
|
20240725,140400,1488324750,32300,32350,32350,32300,1274
|
|
20240725,140300,1447164850,32350,32350,32400,32350,540
|
|
20240725,140200,1429695800,32350,32350,32350,32350,1058
|
|
20240725,140100,1395469500,32350,32350,32350,32350,60
|
|
20240725,140000,1393528500,32350,32350,32400,32350,61
|
|
20240725,135900,1391555100,32350,32300,32400,32300,290
|
|
20240725,135800,1382172350,32300,32300,32350,32300,145
|
|
20240725,135700,1377487850,32300,32300,32300,32300,82
|
|
20240725,135600,1374839250,32300,32300,32300,32300,64
|
|
20240725,135500,1372772050,32300,32300,32350,32300,181
|
|
20240725,135400,1366924600,32300,32300,32300,32300,85
|
|
20240725,135300,1364179100,32300,32300,32350,32300,113
|
|
20240725,135200,1360527600,32300,32350,32350,32300,65
|
|
20240725,135100,1358428050,32300,32300,32300,32300,124
|
|
20240725,135000,1354422850,32300,32300,32350,32300,81
|
|
20240725,134900,1351806500,32300,32300,32300,32300,103
|
|
20240725,134800,1348479600,32300,32300,32350,32300,132
|
|
20240725,134700,1344215500,32300,32300,32400,32300,178
|
|
20240725,134600,1338458300,32300,32250,32400,32250,402
|
|
20240725,134500,1325466800,32250,32250,32300,32250,204
|
|
20240725,134400,1318887300,32250,32250,32300,32250,152
|
|
20240725,134300,1313981900,32250,32300,32300,32250,234
|
|
20240725,134200,1306423950,32300,32300,32300,32300,87
|
|
20240725,134100,1303613850,32300,32300,32350,32300,246
|
|
20240725,134000,1295667050,32300,32300,32350,32300,110
|
|
20240725,133900,1292113750,32300,32300,32350,32300,48
|
|
20240725,133800,1290561850,32300,32450,32450,32300,29
|
|
20240725,133700,1289625000,32300,32300,32350,32300,73
|
|
20240725,133600,1287265600,32400,32300,32400,32300,99
|
|
20240725,133500,1284063850,32300,32350,32400,32300,235
|
|
20240725,133400,1276455400,32350,32250,32350,32250,785
|
|
20240725,133300,1251113500,32250,32250,32300,32250,35
|
|
20240725,133200,1249984250,32250,32250,32250,32250,43
|
|
20240725,133100,1248597500,32250,32250,32250,32250,62
|
|
20240725,133000,1246598000,32300,32250,32300,32250,36
|
|
20240725,132900,1245436400,32250,32250,32300,32250,51
|
|
20240725,132800,1243791000,32250,32250,32250,32250,58
|
|
20240725,132700,1241920500,32250,32300,32300,32250,136
|
|
20240725,132600,1237534300,32300,32250,32300,32250,41
|
|
20240725,132500,1236210900,32300,32250,32300,32250,55
|
|
20240725,132400,1234434900,32250,32300,32300,32250,39
|
|
20240725,132300,1233175550,32300,32300,32350,32300,29
|
|
20240725,132200,1232238800,32350,32300,32350,32300,50
|
|
20240725,132100,1230623650,32300,32300,32350,32300,33
|
|
20240725,132000,1229557350,32300,32300,32350,32300,27
|
|
20240725,131900,1228684950,32300,32350,32350,32300,84
|
|
20240725,131800,1225969350,32350,32350,32350,32350,43
|
|
20240725,131700,1224578300,32350,32350,32350,32350,59
|
|
20240725,131600,1222669650,32400,32400,32400,32350,76
|
|
20240725,131500,1220208250,32450,32400,32450,32400,63
|
|
20240725,131400,1218166900,32400,32400,32400,32400,280
|
|
20240725,131300,1209094900,32350,32350,32400,32350,248
|
|
20240725,131200,1201071100,32350,32300,32350,32300,854
|
|
20240725,131100,1173486750,32250,32250,32250,32250,19
|
|
20240725,131000,1172874000,32300,32300,32300,32300,0
|
|
20240725,130900,1172874000,32300,32300,32300,32250,45
|
|
20240725,130800,1171422200,32250,32250,32250,32250,20
|
|
20240725,130700,1170777200,32250,32250,32250,32250,0
|
|
20240725,130600,1170777200,32250,32250,32250,32250,35
|
|
20240725,130500,1169648450,32250,32200,32250,32200,103
|
|
20240725,130400,1166328250,32250,32250,32250,32250,82
|
|
20240725,130300,1163683750,32250,32200,32250,32200,20
|
|
20240725,130200,1163039700,32200,32200,32200,32200,39
|
|
20240725,130100,1161783900,32250,32250,32250,32250,5
|
|
20240725,130000,1161622650,32250,32250,32250,32200,89
|
|
20240725,125900,1158753350,32200,32200,32200,32200,49
|
|
20240725,125800,1157175550,32200,32200,32200,32200,19
|
|
20240725,125700,1156563750,32200,32200,32200,32200,0
|
|
20240725,125600,1156563750,32200,32200,32200,32200,18
|
|
20240725,125500,1155984150,32250,32200,32250,32200,20
|
|
20240725,125400,1155340100,32200,32250,32250,32200,22
|
|
20240725,125300,1154631300,32200,32250,32250,32200,20
|
|
20240725,125200,1153987250,32200,32200,32200,32200,19
|
|
20240725,125100,1153375450,32200,32200,32200,32200,341
|
|
20240725,125000,1142395250,32200,32200,32200,32200,19
|
|
20240725,124900,1141783450,32250,32200,32250,32200,24
|
|
20240725,124800,1141010550,32200,32250,32250,32200,2
|
|
20240725,124700,1140946100,32200,32250,32250,32200,81
|
|
20240725,124600,1138334750,32250,32250,32250,32250,167
|
|
20240725,124500,1132949000,32200,32200,32200,32200,69
|
|
20240725,124400,1130727200,32250,32250,32250,32250,100
|
|
20240725,124300,1127502200,32250,32250,32250,32250,51
|
|
20240725,124200,1125857450,32250,32250,32250,32250,32
|
|
20240725,124100,1124825450,32300,32300,32300,32300,1
|
|
20240725,124000,1124793150,32250,32250,32250,32250,59
|
|
20240725,123900,1122890400,32250,32250,32250,32250,218
|
|
20240725,123800,1115859900,32250,32250,32250,32250,0
|
|
20240725,123700,1115859900,32250,32250,32300,32250,23
|
|
20240725,123600,1115118000,32300,32250,32300,32250,24
|
|
20240725,123500,1114343750,32250,32250,32250,32250,0
|
|
20240725,123400,1114343750,32250,32250,32250,32250,19
|
|
20240725,123300,1113731000,32250,32250,32250,32250,19
|
|
20240725,123200,1113118250,32300,32250,32300,32250,26
|
|
20240725,123100,1112279400,32250,32250,32250,32250,2
|
|
20240725,123000,1112214900,32250,32250,32250,32250,33
|
|
20240725,122900,1111150650,32250,32250,32250,32250,18
|
|
20240725,122800,1110570150,32300,32300,32300,32300,0
|
|
20240725,122700,1110570150,32300,32250,32300,32250,20
|
|
20240725,122600,1109925100,32250,32250,32250,32250,23
|
|
20240725,122500,1109183350,32250,32250,32250,32250,0
|
|
20240725,122400,1109183350,32250,32250,32250,32250,19
|
|
20240725,122300,1108570600,32250,32250,32250,32250,33
|
|
20240725,122200,1107506350,32250,32250,32250,32250,0
|
|
20240725,122100,1107506350,32250,32300,32300,32250,90
|
|
20240725,122000,1104602300,32300,32250,32300,32250,23
|
|
20240725,121900,1103860300,32250,32250,32250,32250,24
|
|
20240725,121800,1103086300,32250,32250,32250,32250,19
|
|
20240725,121700,1102473550,32250,32250,32250,32250,126
|
|
20240725,121600,1098410050,32250,32250,32250,32250,19
|
|
20240725,121500,1097797300,32300,32300,32300,32300,1
|
|
20240725,121400,1097765000,32300,32250,32300,32250,65
|
|
20240725,121300,1095668400,32250,32250,32250,32250,1
|
|
20240725,121200,1095636150,32250,32250,32250,32250,40
|
|
20240725,121100,1094346150,32250,32250,32250,32250,19
|
|
20240725,121000,1093733400,32300,32300,32300,32300,26
|
|
20240725,120900,1092893600,32300,32300,32300,32300,17
|
|
20240725,120800,1092344500,32300,32300,32350,32300,25
|
|
20240725,120700,1091536750,32300,32250,32300,32250,64
|
|
20240725,120600,1089471700,32300,32300,32300,32300,0
|
|
20240725,120500,1089471700,32300,32300,32300,32300,0
|
|
20240725,120400,1089471700,32300,32300,32300,32300,19
|
|
20240725,120300,1088858000,32300,32200,32300,32200,26
|
|
20240725,120200,1088020250,32250,32250,32250,32250,44
|
|
20240725,120100,1086601250,32200,32250,32250,32200,107
|
|
20240725,120000,1083155750,32200,32200,32250,32200,61
|
|
20240725,115900,1081191400,32200,32250,32250,32200,12
|
|
20240725,115800,1080804900,32200,32200,32300,32200,61
|
|
20240725,115700,1078836700,32250,32250,32250,32250,31
|
|
20240725,115600,1077836950,32300,32200,32300,32200,214
|
|
20240725,115500,1070944200,32250,32300,32300,32250,303
|
|
20240725,115400,1061157450,32300,32300,32300,32300,90
|
|
20240725,115300,1058250450,32300,32300,32300,32300,31
|
|
20240725,115200,1057249150,32300,32300,32300,32300,40
|
|
20240725,115100,1055957150,32350,32300,32350,32300,64
|
|
20240725,115000,1053888750,32300,32300,32350,32300,68
|
|
20240725,114900,1051691850,32350,32200,32350,32200,504
|
|
20240725,114800,1035439800,32200,32250,32250,32200,320
|
|
20240725,114700,1025131700,32250,32250,32250,32250,112
|
|
20240725,114600,1021519700,32300,32300,32300,32300,5
|
|
20240725,114500,1021358200,32250,32300,32300,32250,25
|
|
20240725,114400,1020551900,32250,32300,32300,32250,19
|
|
20240725,114300,1019939100,32300,32300,32300,32300,10
|
|
20240725,114200,1019616100,32300,32300,32300,32250,69
|
|
20240725,114100,1017388350,32300,32350,32350,32300,31
|
|
20240725,114000,1016386750,32300,32300,32300,32300,0
|
|
20240725,113900,1016386750,32300,32300,32300,32250,73
|
|
20240725,113800,1014029550,32350,32300,32350,32250,35
|
|
20240725,113700,1012899750,32300,32350,32350,32300,175
|
|
20240725,113600,1007242450,32400,32400,32400,32400,20
|
|
20240725,113500,1006594450,32350,32350,32350,32350,18
|
|
20240725,113400,1006012150,32400,32350,32400,32350,267
|
|
20240725,113300,997364350,32350,32350,32350,32350,3
|
|
20240725,113200,997267300,32250,32350,32350,32250,151
|
|
20240725,113100,992392900,32350,32350,32400,32350,48
|
|
20240725,113000,990840050,32350,32350,32350,32350,417
|
|
20240725,112900,977350100,32350,32350,32350,32350,20
|
|
20240725,112800,976703100,32350,32350,32400,32350,32
|
|
20240725,112700,975667750,32350,32350,32350,32350,0
|
|
20240725,112600,975667750,32350,32350,32400,32350,47
|
|
20240725,112500,974146300,32350,32350,32350,32350,51
|
|
20240725,112400,972496450,32400,32400,32400,32400,20
|
|
20240725,112300,971848450,32350,32300,32400,32250,154
|
|
20240725,112200,966866950,32300,32300,32300,32300,59
|
|
20240725,112100,964961250,32350,32300,32350,32250,189
|
|
20240725,112000,958855100,32300,32300,32300,32300,0
|
|
20240725,111900,958855100,32300,32400,32400,32300,12
|
|
20240725,111800,958467200,32400,32400,32400,32400,6
|
|
20240725,111700,958272800,32450,32250,32450,32250,950
|
|
20240725,111600,927541500,32250,32200,32250,32200,59
|
|
20240725,111500,925639700,32150,32200,32200,32150,1387
|
|
20240725,111400,880990350,32200,32200,32200,32200,0
|
|
20240725,111300,880990350,32200,32200,32200,32200,80
|
|
20240725,111200,878414350,32200,32200,32200,32200,20
|
|
20240725,111100,877770350,32250,32200,32250,32200,447
|
|
20240725,111000,863376700,32200,32200,32200,32200,19
|
|
20240725,110900,862764900,32200,32200,32200,32200,18
|
|
20240725,110800,862185300,32200,32200,32200,32200,23
|
|
20240725,110700,861444700,32200,32250,32250,32200,13
|
|
20240725,110600,861025550,32250,32200,32250,32200,154
|
|
20240725,110500,856066450,32200,32200,32200,32150,35
|
|
20240725,110400,854940400,32200,32200,32200,32200,0
|
|
20240725,110300,854940400,32200,32200,32200,32150,30
|
|
20240725,110200,853975350,32200,32200,32200,32200,751
|
|
20240725,110100,829793150,32200,32250,32250,32200,14
|
|
20240725,110000,829342250,32200,32250,32250,32200,23
|
|
20240725,105900,828601450,32250,32250,32250,32250,22
|
|
20240725,105800,827891950,32200,32250,32300,32200,959
|
|
20240725,105700,796960050,32200,32200,32200,32200,22
|
|
20240725,105600,796251650,32200,32250,32250,32200,250
|
|
20240725,105500,788201600,32250,32200,32250,32200,94
|
|
20240725,105400,785174750,32200,32250,32250,32200,35
|
|
20240725,105300,784047500,32250,32200,32250,32200,266
|
|
20240725,105200,775481800,32250,32300,32300,32200,1217
|
|
20240725,105100,736234000,32250,32250,32250,32250,0
|
|
20240725,105000,736234000,32250,32300,32300,32250,20
|
|
20240725,104900,735588900,32300,32300,32300,32250,24
|
|
20240725,104800,734814650,32300,32250,32300,32250,4
|
|
20240725,104700,734685500,32250,32250,32250,32250,69
|
|
20240725,104600,732460250,32250,32250,32250,32250,19
|
|
20240725,104500,731847500,32250,32250,32250,32250,1
|
|
20240725,104400,731815250,32250,32250,32250,32250,24
|
|
20240725,104300,731041250,32300,32300,32300,32250,40
|
|
20240725,104200,729750200,32300,32250,32300,32250,38
|
|
20240725,104100,728523700,32300,32300,32300,32300,4
|
|
20240725,104000,728394500,32300,32300,32350,32300,150
|
|
20240725,103900,723549000,32300,32400,32400,32300,49
|
|
20240725,103800,721965400,32400,32400,32400,32400,0
|
|
20240725,103700,721965400,32400,32250,32400,32250,220
|
|
20240725,103600,714862000,32300,32400,32400,32200,1901
|
|
20240725,103500,653480500,32400,32450,32450,32400,141
|
|
20240725,103400,648912050,32400,32400,32450,32400,110
|
|
20240725,103300,645345300,32400,32350,32400,32350,202
|
|
20240725,103200,638801400,32350,32350,32350,32350,0
|
|
20240725,103100,638801400,32350,32400,32400,32350,37
|
|
20240725,103000,637603550,32350,32400,32400,32350,241
|
|
20240725,102900,629796100,32400,32400,32400,32400,5
|
|
20240725,102800,629634100,32400,32400,32400,32400,19
|
|
20240725,102700,629018500,32400,32400,32400,32400,46
|
|
20240725,102600,627528100,32400,32400,32400,32400,39
|
|
20240725,102500,626264500,32450,32450,32450,32450,3
|
|
20240725,102400,626167150,32400,32400,32400,32400,27
|
|
20240725,102300,625292350,32450,32450,32450,32400,31
|
|
20240725,102200,624287350,32450,32450,32450,32450,9
|
|
20240725,102100,623995300,32400,32450,32450,32400,20
|
|
20240725,102000,623347250,32400,32400,32400,32400,186
|
|
20240725,101900,617320850,32450,32450,32450,32450,21
|
|
20240725,101800,616639400,32450,32450,32450,32450,71
|
|
20240725,101700,614335450,32400,32400,32400,32400,19
|
|
20240725,101600,613719850,32450,32450,32450,32450,281
|
|
20240725,101500,604601400,32450,32450,32450,32450,19
|
|
20240725,101400,603984850,32450,32450,32450,32450,18
|
|
20240725,101300,603400750,32500,32450,32500,32450,121
|
|
20240725,101200,599469200,32500,32500,32500,32500,2
|
|
20240725,101100,599404200,32450,32450,32450,32450,481
|
|
20240725,101000,583795750,32400,32500,32550,32400,875
|
|
20240725,100900,555369650,32500,32500,32500,32500,0
|
|
20240725,100800,555369650,32500,32550,32550,32500,150
|
|
20240725,100700,550489550,32550,32550,32550,32550,141
|
|
20240725,100600,545900000,32550,32550,32600,32550,104
|
|
20240725,100500,542510700,32550,32500,32550,32500,159
|
|
20240725,100400,537342700,32500,32500,32500,32500,5
|
|
20240725,100300,537180200,32500,32450,32500,32450,201
|
|
20240725,100200,530655750,32450,32450,32500,32450,150
|
|
20240725,100100,525785200,32450,32450,32450,32450,19
|
|
20240725,100000,525168650,32500,32500,32500,32500,34
|
|
20240725,095900,524063650,32500,32500,32500,32500,36
|
|
20240725,095800,522893650,32500,32500,32500,32500,19
|
|
20240725,095700,522276150,32550,32550,32550,32550,19
|
|
20240725,095600,521657700,32600,32600,32600,32600,0
|
|
20240725,095500,521657700,32600,32600,32650,32600,105
|
|
20240725,095400,518234650,32600,32600,32600,32600,40
|
|
20240725,095300,516930650,32650,32550,32650,32550,140
|
|
20240725,095200,512364750,32550,32550,32550,32500,24
|
|
20240725,095100,511584500,32550,32500,32550,32500,221
|
|
20240725,095000,504398000,32500,32450,32500,32450,891
|
|
20240725,094900,475440550,32450,32450,32500,32450,31
|
|
20240725,094800,474434100,32450,32350,32450,32350,249
|
|
20240725,094700,466371350,32350,32350,32350,32350,27
|
|
20240725,094600,465497900,32350,32300,32350,32300,187
|
|
20240725,094500,459457750,32350,32350,32350,32350,416
|
|
20240725,094400,446000150,32350,32400,32400,32350,147
|
|
20240725,094300,441244650,32400,32400,32450,32350,253
|
|
20240725,094200,433047950,32450,32350,32450,32350,138
|
|
20240725,094100,428577400,32400,32400,32400,32400,7
|
|
20240725,094000,428350600,32400,32350,32400,32350,6
|
|
20240725,093900,428156450,32400,32400,32400,32400,6
|
|
20240725,093800,427962050,32400,32350,32400,32300,166
|
|
20240725,093700,422595800,32300,32350,32350,32300,539
|
|
20240725,093600,405181050,32350,32350,32350,32350,1
|
|
20240725,093500,405148700,32350,32350,32400,32350,145
|
|
20240725,093400,400457900,32350,32350,32350,32350,303
|
|
20240725,093300,390655850,32400,32400,32400,32400,36
|
|
20240725,093200,389489450,32350,32400,32400,32350,165
|
|
20240725,093100,384147200,32400,32400,32400,32400,312
|
|
20240725,093000,374038400,32450,32450,32450,32450,4
|
|
20240725,092900,373908600,32450,32400,32450,32400,38
|
|
20240725,092800,372677350,32400,32400,32400,32400,9
|
|
20240725,092700,372385750,32350,32400,32400,32350,137
|
|
20240725,092600,367951700,32450,32400,32450,32400,164
|
|
20240725,092500,362638050,32400,32400,32400,32400,2
|
|
20240725,092400,362573250,32400,32400,32400,32400,0
|
|
20240725,092300,362573250,32400,32450,32450,32400,522
|
|
20240725,092200,345634450,32350,32350,32350,32350,1
|
|
20240725,092100,345602100,32350,32350,32350,32350,85
|
|
20240725,092000,342852350,32350,32450,32500,32350,671
|
|
20240725,091900,321144700,32450,32450,32450,32450,78
|
|
20240725,091800,318613600,32450,32450,32500,32450,3
|
|
20240725,091700,318516200,32450,32500,32500,32450,60
|
|
20240725,091600,316567000,32500,32450,32500,32350,423
|
|
20240725,091500,302850500,32350,32350,32400,32350,320
|
|
20240725,091400,292498450,32350,32400,32400,32350,303
|
|
20240725,091300,282695600,32400,32500,32500,32400,14
|
|
20240725,091200,282241750,32450,32450,32450,32450,58
|
|
20240725,091100,280359650,32450,32400,32450,32350,17
|
|
20240725,091000,279808600,32350,32450,32450,32300,1527
|
|
20240725,090900,230380850,32450,32400,32450,32400,6
|
|
20240725,090800,230186300,32500,32400,32550,32400,118
|
|
20240725,090700,226361750,32550,32550,32600,32300,1919
|
|
20240725,090600,163924000,32550,32550,32550,32550,5
|
|
20240725,090500,163761250,32450,32500,32500,32450,82
|
|
20240725,090400,161099300,32500,32550,32550,32500,189
|
|
20240725,090300,154956300,32550,32650,32750,32550,297
|
|
20240725,090200,145280550,32700,32600,32800,32500,1076
|
|
20240725,090100,110237900,32750,32700,32750,32550,299
|
|
20240725,090000,100462300,32800,32650,32800,32600,3075
|