592 lines
31 KiB
CSV
592 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240725,184900,2937254410,10750,10750,10750,10750,10624
|
|
20240725,184800,2937254410,10750,10750,10750,10750,0
|
|
20240725,184700,2937254410,10750,10750,10750,10750,0
|
|
20240725,184600,2937254410,10750,10750,10750,10750,0
|
|
20240725,184500,2937254410,10750,10750,10750,10750,0
|
|
20240725,184400,2937254410,10750,10750,10750,10750,0
|
|
20240725,184300,2937254410,10750,10750,10750,10750,0
|
|
20240725,184200,2937254410,10750,10750,10750,10750,0
|
|
20240725,184100,2937254410,10750,10750,10750,10750,0
|
|
20240725,184000,2937254410,10750,10750,10750,10750,0
|
|
20240725,183900,2937254410,10750,10750,10750,10750,0
|
|
20240725,183800,2937254410,10750,10750,10750,10750,0
|
|
20240725,183700,2937254410,10750,10750,10750,10750,0
|
|
20240725,183600,2937254410,10750,10750,10750,10750,0
|
|
20240725,183500,2937254410,10750,10750,10750,10750,0
|
|
20240725,183400,2937254410,10750,10750,10750,10750,0
|
|
20240725,183300,2937254410,10750,10750,10750,10750,0
|
|
20240725,183200,2937254410,10750,10750,10750,10750,0
|
|
20240725,183100,2937254410,10750,10750,10750,10750,0
|
|
20240725,183000,2937254410,10750,10750,10750,10750,0
|
|
20240725,182900,2937254410,10750,10750,10750,10750,0
|
|
20240725,182800,2937254410,10750,10750,10750,10750,0
|
|
20240725,182700,2937254410,10750,10750,10750,10750,0
|
|
20240725,182600,2937254410,10750,10750,10750,10750,0
|
|
20240725,182500,2937254410,10750,10750,10750,10750,0
|
|
20240725,182400,2937254410,10750,10750,10750,10750,0
|
|
20240725,182300,2937254410,10750,10750,10750,10750,0
|
|
20240725,182200,2937254410,10750,10750,10750,10750,0
|
|
20240725,182100,2937254410,10750,10750,10750,10750,0
|
|
20240725,182000,2937254410,10750,10750,10750,10750,0
|
|
20240725,181900,2937254410,10750,10750,10750,10750,10624
|
|
20240725,181800,2937254410,10750,10750,10750,10750,0
|
|
20240725,181700,2937254410,10750,10750,10750,10750,0
|
|
20240725,181600,2937254410,10750,10750,10750,10750,0
|
|
20240725,181500,2937254410,10750,10750,10750,10750,0
|
|
20240725,181400,2937254410,10750,10750,10750,10750,0
|
|
20240725,181300,2937254410,10750,10750,10750,10750,0
|
|
20240725,181200,2937254410,10750,10750,10750,10750,0
|
|
20240725,181100,2937254410,10750,10750,10750,10750,0
|
|
20240725,181000,2937254410,10750,10750,10750,10750,0
|
|
20240725,180900,2937254410,10750,10750,10750,10750,0
|
|
20240725,180800,2937254410,10750,10750,10750,10750,0
|
|
20240725,180700,2937254410,10750,10750,10750,10750,0
|
|
20240725,180600,2937254410,10750,10750,10750,10750,0
|
|
20240725,180500,2937254410,10750,10750,10750,10750,0
|
|
20240725,180400,2937254410,10750,10750,10750,10750,0
|
|
20240725,180300,2937254410,10750,10750,10750,10750,0
|
|
20240725,180200,2937254410,10750,10750,10750,10750,0
|
|
20240725,180100,2937254410,10750,10750,10750,10750,0
|
|
20240725,180000,2937254410,10750,10750,10750,10750,0
|
|
20240725,175900,2937254410,10750,10750,10750,10750,0
|
|
20240725,175800,2937254410,10750,10750,10750,10750,0
|
|
20240725,175700,2937254410,10750,10750,10750,10750,0
|
|
20240725,175600,2937254410,10750,10750,10750,10750,0
|
|
20240725,175500,2937254410,10750,10750,10750,10750,0
|
|
20240725,175400,2937254410,10750,10750,10750,10750,0
|
|
20240725,175300,2937254410,10750,10750,10750,10750,0
|
|
20240725,175200,2937254410,10750,10750,10750,10750,0
|
|
20240725,175100,2937254410,10750,10750,10750,10750,0
|
|
20240725,175000,2937254410,10750,10750,10750,10750,0
|
|
20240725,174900,2937254410,10750,10750,10750,10750,10624
|
|
20240725,174800,2937254410,10750,10750,10750,10750,0
|
|
20240725,174700,2937254410,10750,10750,10750,10750,0
|
|
20240725,174600,2937254410,10750,10750,10750,10750,0
|
|
20240725,174500,2937254410,10750,10750,10750,10750,0
|
|
20240725,174400,2937254410,10750,10750,10750,10750,0
|
|
20240725,174300,2937254410,10750,10750,10750,10750,0
|
|
20240725,174200,2937254410,10750,10750,10750,10750,0
|
|
20240725,174100,2937254410,10750,10750,10750,10750,0
|
|
20240725,174000,2937254410,10750,10750,10750,10750,0
|
|
20240725,173900,2937254410,10750,10750,10750,10750,0
|
|
20240725,173800,2937254410,10750,10750,10750,10750,0
|
|
20240725,173700,2937254410,10750,10750,10750,10750,0
|
|
20240725,173600,2937254410,10750,10750,10750,10750,0
|
|
20240725,173500,2937254410,10750,10750,10750,10750,0
|
|
20240725,173400,2937254410,10750,10750,10750,10750,0
|
|
20240725,173300,2937254410,10750,10750,10750,10750,0
|
|
20240725,173200,2937254410,10750,10750,10750,10750,0
|
|
20240725,173100,2937254410,10750,10750,10750,10750,0
|
|
20240725,173000,2937254410,10750,10750,10750,10750,0
|
|
20240725,172900,2937254410,10750,10750,10750,10750,0
|
|
20240725,172800,2937254410,10750,10750,10750,10750,0
|
|
20240725,172700,2937254410,10750,10750,10750,10750,0
|
|
20240725,172600,2937254410,10750,10750,10750,10750,0
|
|
20240725,172500,2937254410,10750,10750,10750,10750,0
|
|
20240725,172400,2937254410,10750,10750,10750,10750,0
|
|
20240725,172300,2937254410,10750,10750,10750,10750,0
|
|
20240725,172200,2937254410,10750,10750,10750,10750,0
|
|
20240725,172100,2937254410,10750,10750,10750,10750,0
|
|
20240725,172000,2937254410,10750,10750,10750,10750,0
|
|
20240725,171900,2937254410,10750,10750,10750,10750,10624
|
|
20240725,171800,2937254410,10750,10750,10750,10750,0
|
|
20240725,171700,2937254410,10750,10750,10750,10750,0
|
|
20240725,171600,2937254410,10750,10750,10750,10750,0
|
|
20240725,171500,2937254410,10750,10750,10750,10750,0
|
|
20240725,171400,2937254410,10750,10750,10750,10750,0
|
|
20240725,171300,2937254410,10750,10750,10750,10750,0
|
|
20240725,171200,2937254410,10750,10750,10750,10750,0
|
|
20240725,171100,2937254410,10750,10750,10750,10750,0
|
|
20240725,171000,2937254410,10750,10750,10750,10750,0
|
|
20240725,170900,2937254410,10750,10750,10750,10750,0
|
|
20240725,170800,2937254410,10750,10750,10750,10750,0
|
|
20240725,170700,2937254410,10750,10750,10750,10750,0
|
|
20240725,170600,2937254410,10750,10750,10750,10750,0
|
|
20240725,170500,2937254410,10750,10750,10750,10750,0
|
|
20240725,170400,2937254410,10750,10750,10750,10750,0
|
|
20240725,170300,2937254410,10750,10750,10750,10750,0
|
|
20240725,170200,2937254410,10750,10750,10750,10750,0
|
|
20240725,170100,2937254410,10750,10750,10750,10750,0
|
|
20240725,170000,2937254410,10750,10750,10750,10750,0
|
|
20240725,165900,2937254410,10750,10750,10750,10750,0
|
|
20240725,165800,2937254410,10750,10750,10750,10750,0
|
|
20240725,165700,2937254410,10750,10750,10750,10750,0
|
|
20240725,165600,2937254410,10750,10750,10750,10750,0
|
|
20240725,165500,2937254410,10750,10750,10750,10750,0
|
|
20240725,165400,2937254410,10750,10750,10750,10750,0
|
|
20240725,165300,2937254410,10750,10750,10750,10750,0
|
|
20240725,165200,2937254410,10750,10750,10750,10750,0
|
|
20240725,165100,2937254410,10750,10750,10750,10750,0
|
|
20240725,165000,2937254410,10750,10750,10750,10750,0
|
|
20240725,164900,2937254410,10750,10750,10750,10750,10624
|
|
20240725,164800,2937254410,10750,10750,10750,10750,0
|
|
20240725,164700,2937254410,10750,10750,10750,10750,0
|
|
20240725,164600,2937254410,10750,10750,10750,10750,0
|
|
20240725,164500,2937254410,10750,10750,10750,10750,0
|
|
20240725,164400,2937254410,10750,10750,10750,10750,0
|
|
20240725,164300,2937254410,10750,10750,10750,10750,0
|
|
20240725,164200,2937254410,10750,10750,10750,10750,0
|
|
20240725,164100,2937254410,10750,10750,10750,10750,0
|
|
20240725,164000,2937254410,10750,10750,10750,10750,0
|
|
20240725,163900,2937254410,10750,10750,10750,10750,0
|
|
20240725,163800,2937254410,10750,10750,10750,10750,0
|
|
20240725,163700,2937254410,10750,10750,10750,10750,0
|
|
20240725,163600,2937254410,10750,10750,10750,10750,0
|
|
20240725,163500,2937254410,10750,10750,10750,10750,0
|
|
20240725,163400,2937254410,10750,10750,10750,10750,0
|
|
20240725,163300,2937254410,10750,10750,10750,10750,0
|
|
20240725,163200,2937254410,10750,10750,10750,10750,0
|
|
20240725,163100,2937254410,10750,10750,10750,10750,0
|
|
20240725,163000,2937254410,10750,10750,10750,10750,0
|
|
20240725,162900,2937254410,10750,10750,10750,10750,0
|
|
20240725,162800,2937254410,10750,10750,10750,10750,0
|
|
20240725,162700,2937254410,10750,10750,10750,10750,0
|
|
20240725,162600,2937254410,10750,10750,10750,10750,0
|
|
20240725,162500,2937254410,10750,10750,10750,10750,0
|
|
20240725,162400,2937254410,10750,10750,10750,10750,0
|
|
20240725,162300,2937254410,10750,10750,10750,10750,0
|
|
20240725,162200,2937254410,10750,10750,10750,10750,0
|
|
20240725,162100,2937254410,10750,10750,10750,10750,0
|
|
20240725,162000,2937254410,10750,10750,10750,10750,0
|
|
20240725,161900,2937254410,10750,10750,10750,10750,10624
|
|
20240725,161800,2937254410,10750,10750,10750,10750,0
|
|
20240725,161700,2937254410,10750,10750,10750,10750,0
|
|
20240725,161600,2937254410,10750,10750,10750,10750,0
|
|
20240725,161500,2937254410,10750,10750,10750,10750,0
|
|
20240725,161400,2937254410,10750,10750,10750,10750,0
|
|
20240725,161300,2937254410,10750,10750,10750,10750,0
|
|
20240725,161200,2937254410,10750,10750,10750,10750,0
|
|
20240725,161100,2937254410,10750,10750,10750,10750,0
|
|
20240725,161000,2937254410,10750,10750,10750,10750,0
|
|
20240725,160900,2937254410,10750,10750,10750,10750,0
|
|
20240725,160800,2937254410,10750,10750,10750,10750,0
|
|
20240725,160700,2937254410,10750,10750,10750,10750,0
|
|
20240725,160600,2937254410,10750,10750,10750,10750,0
|
|
20240725,160500,2937254410,10750,10750,10750,10750,0
|
|
20240725,160400,2937254410,10750,10750,10750,10750,0
|
|
20240725,160300,2937254410,10750,10750,10750,10750,0
|
|
20240725,160200,2937254410,10750,10750,10750,10750,0
|
|
20240725,160100,2937254410,10750,10750,10750,10750,0
|
|
20240725,160000,2937254410,10750,10750,10750,10750,0
|
|
20240725,155900,2937254410,10750,10750,10750,10750,0
|
|
20240725,155800,2937254410,10750,10750,10750,10750,0
|
|
20240725,155700,2937254410,10750,10750,10750,10750,0
|
|
20240725,155600,2937254410,10750,10750,10750,10750,0
|
|
20240725,155500,2937254410,10750,10750,10750,10750,0
|
|
20240725,155400,2937254410,10750,10750,10750,10750,0
|
|
20240725,155300,2937254410,10750,10750,10750,10750,0
|
|
20240725,155200,2937254410,10750,10750,10750,10750,0
|
|
20240725,155100,2937254410,10750,10750,10750,10750,0
|
|
20240725,155000,2937254410,10750,10750,10750,10750,0
|
|
20240725,154900,2937254410,10750,10750,10750,10750,10624
|
|
20240725,154800,2937254410,10750,10750,10750,10750,0
|
|
20240725,154700,2937254410,10750,10750,10750,10750,0
|
|
20240725,154600,2937254410,10750,10750,10750,10750,0
|
|
20240725,154500,2937254410,10750,10750,10750,10750,0
|
|
20240725,154400,2937254410,10750,10750,10750,10750,0
|
|
20240725,154300,2937254410,10750,10750,10750,10750,0
|
|
20240725,154200,2937254410,10750,10750,10750,10750,0
|
|
20240725,154100,2937254410,10750,10750,10750,10750,0
|
|
20240725,154000,2937254410,10750,10750,10750,10750,0
|
|
20240725,153900,2937254410,10750,10750,10750,10750,0
|
|
20240725,153800,2937254410,10750,10750,10750,10750,0
|
|
20240725,153700,2937254410,10750,10750,10750,10750,0
|
|
20240725,153600,2937254410,10750,10750,10750,10750,0
|
|
20240725,153500,2937254410,10750,10750,10750,10750,0
|
|
20240725,153400,2937254410,10750,10750,10750,10750,0
|
|
20240725,153300,2937254410,10750,10750,10750,10750,0
|
|
20240725,153200,2937254410,10750,10750,10750,10750,0
|
|
20240725,153100,2937254410,10750,10750,10750,10750,0
|
|
20240725,153000,2937254410,10750,10750,10750,10750,10624
|
|
20240725,152900,2823046410,10730,10730,10730,10730,0
|
|
20240725,152800,2823046410,10730,10730,10730,10730,0
|
|
20240725,152700,2823046410,10730,10730,10730,10730,0
|
|
20240725,152600,2823046410,10730,10730,10730,10730,0
|
|
20240725,152500,2823046410,10730,10730,10730,10730,0
|
|
20240725,152400,2823046410,10730,10730,10730,10730,0
|
|
20240725,152300,2823046410,10730,10730,10730,10730,0
|
|
20240725,152200,2823046410,10730,10730,10730,10730,0
|
|
20240725,152100,2823046410,10730,10730,10730,10730,0
|
|
20240725,152000,2823046410,10730,10730,10730,10730,0
|
|
20240725,151900,2823046410,10730,10730,10730,10720,1259
|
|
20240725,151800,2809538640,10730,10730,10740,10700,1300
|
|
20240725,151700,2795594640,10740,10730,10740,10720,3135
|
|
20240725,151600,2761959460,10730,10720,10730,10720,1726
|
|
20240725,151500,2743449480,10730,10720,10730,10720,782
|
|
20240725,151400,2735058830,10730,10710,10730,10710,2796
|
|
20240725,151300,2705078620,10710,10700,10710,10700,1783
|
|
20240725,151200,2685991670,10700,10690,10700,10690,786
|
|
20240725,151100,2677583600,10700,10690,10700,10690,3109
|
|
20240725,151000,2644328000,10700,10690,10700,10690,339
|
|
20240725,150900,2640704060,10690,10680,10700,10680,1201
|
|
20240725,150800,2627870470,10690,10690,10700,10690,701
|
|
20240725,150700,2620376730,10700,10690,10700,10690,1013
|
|
20240725,150600,2609547630,10700,10700,10700,10690,47
|
|
20240725,150500,2609044930,10690,10690,10700,10690,979
|
|
20240725,150400,2598579400,10700,10700,10700,10680,473
|
|
20240725,150300,2593523060,10690,10690,10700,10690,504
|
|
20240725,150200,2588135170,10690,10680,10700,10680,466
|
|
20240725,150100,2583153960,10690,10690,10700,10690,893
|
|
20240725,150000,2573602280,10690,10690,10700,10690,478
|
|
20240725,145900,2568492450,10670,10690,10700,10670,883
|
|
20240725,145800,2559053360,10700,10690,10700,10690,121
|
|
20240725,145700,2557759860,10690,10690,10700,10690,1031
|
|
20240725,145600,2546738250,10690,10690,10700,10690,1407
|
|
20240725,145500,2531697180,10690,10690,10690,10690,324
|
|
20240725,145400,2528233620,10690,10670,10690,10670,156
|
|
20240725,145300,2526567530,10680,10670,10680,10670,638
|
|
20240725,145200,2519757300,10670,10680,10680,10670,37
|
|
20240725,145100,2519362370,10670,10680,10680,10670,112
|
|
20240725,145000,2518167010,10680,10680,10680,10680,726
|
|
20240725,144900,2510413330,10690,10690,10690,10690,12
|
|
20240725,144800,2510285050,10690,10690,10700,10680,498
|
|
20240725,144700,2504961890,10700,10700,10700,10700,0
|
|
20240725,144600,2504961890,10700,10700,10700,10700,270
|
|
20240725,144500,2502072890,10700,10690,10700,10690,17
|
|
20240725,144400,2501891150,10690,10700,10700,10680,300
|
|
20240725,144300,2498686450,10700,10700,10700,10690,418
|
|
20240725,144200,2494215330,10700,10680,10700,10680,162
|
|
20240725,144100,2492485150,10680,10680,10680,10680,0
|
|
20240725,144000,2492485150,10680,10680,10680,10680,287
|
|
20240725,143900,2489419990,10680,10680,10700,10680,270
|
|
20240725,143800,2486536370,10700,10700,10700,10680,187
|
|
20240725,143700,2484537810,10680,10670,10680,10670,343
|
|
20240725,143600,2480877790,10670,10690,10700,10670,307
|
|
20240725,143500,2477597510,10690,10670,10690,10670,681
|
|
20240725,143400,2470322510,10660,10660,10660,10660,21
|
|
20240725,143300,2470098650,10680,10640,10680,10640,554
|
|
20240725,143200,2464204010,10640,10650,10680,10640,2813
|
|
20240725,143100,2434262500,10680,10670,10680,10670,503
|
|
20240725,143000,2428893960,10680,10680,10680,10680,1
|
|
20240725,142900,2428883280,10670,10640,10670,10640,285
|
|
20240725,142800,2425847980,10640,10660,10660,10630,2413
|
|
20240725,142700,2400163990,10660,10660,10660,10660,17
|
|
20240725,142600,2399982770,10660,10650,10660,10650,342
|
|
20240725,142500,2396337100,10660,10690,10690,10660,1550
|
|
20240725,142400,2379789970,10680,10690,10690,10680,432
|
|
20240725,142300,2375172350,10700,10700,10700,10700,0
|
|
20240725,142200,2375172350,10700,10700,10700,10700,190
|
|
20240725,142100,2373139350,10680,10680,10680,10680,792
|
|
20240725,142000,2364680790,10700,10700,10700,10700,0
|
|
20240725,141900,2364680790,10700,10700,10700,10690,1328
|
|
20240725,141800,2350474390,10700,10700,10700,10680,2432
|
|
20240725,141700,2324471970,10700,10690,10710,10690,1705
|
|
20240725,141600,2306225730,10690,10690,10690,10690,820
|
|
20240725,141500,2297459930,10680,10670,10680,10670,1272
|
|
20240725,141400,2283882840,10670,10670,10670,10670,944
|
|
20240725,141300,2273810360,10670,10670,10670,10670,269
|
|
20240725,141200,2270940130,10670,10670,10670,10660,870
|
|
20240725,141100,2261660920,10670,10670,10670,10670,282
|
|
20240725,141000,2258651980,10680,10660,10680,10660,100
|
|
20240725,140900,2257585880,10650,10670,10670,10650,23
|
|
20240725,140800,2257340490,10670,10660,10670,10660,53
|
|
20240725,140700,2256775000,10650,10660,10660,10650,825
|
|
20240725,140600,2247987970,10660,10660,10660,10660,60
|
|
20240725,140500,2247348370,10670,10670,10670,10670,21
|
|
20240725,140400,2247124300,10670,10670,10670,10670,30
|
|
20240725,140300,2246804200,10670,10670,10670,10670,284
|
|
20240725,140200,2243773920,10680,10680,10680,10680,100
|
|
20240725,140100,2242705920,10680,10680,10680,10680,570
|
|
20240725,140000,2236618320,10690,10700,10700,10690,288
|
|
20240725,135900,2233539450,10690,10690,10690,10690,0
|
|
20240725,135800,2233539450,10690,10690,10690,10690,583
|
|
20240725,135700,2227307180,10700,10690,10700,10690,272
|
|
20240725,135600,2224397740,10690,10690,10690,10690,10
|
|
20240725,135500,2224290840,10710,10710,10710,10710,0
|
|
20240725,135400,2224290840,10710,10700,10710,10700,931
|
|
20240725,135300,2214321140,10680,10680,10680,10680,1
|
|
20240725,135200,2214310460,10700,10700,10710,10700,189
|
|
20240725,135100,2212288050,10700,10700,10710,10700,390
|
|
20240725,135000,2208114850,10700,10700,10700,10700,0
|
|
20240725,134900,2208114850,10700,10700,10700,10700,30
|
|
20240725,134800,2207793850,10700,10680,10700,10680,460
|
|
20240725,134700,2202879850,10690,10700,10700,10690,58
|
|
20240725,134600,2202259780,10700,10700,10700,10700,1
|
|
20240725,134500,2202249080,10710,10700,10710,10700,11
|
|
20240725,134400,2202131370,10700,10680,10710,10670,231
|
|
20240725,134300,2199665250,10710,10700,10710,10700,586
|
|
20240725,134200,2193394570,10710,10710,10710,10650,1214
|
|
20240725,134100,2180426730,10700,10700,10700,10700,100
|
|
20240725,134000,2179356730,10710,10700,10710,10700,129
|
|
20240725,133900,2177976390,10700,10710,10710,10700,1826
|
|
20240725,133800,2158420930,10700,10700,10710,10700,509
|
|
20240725,133700,2152973340,10710,10710,10710,10710,299
|
|
20240725,133600,2149771050,10710,10700,10710,10680,3470
|
|
20240725,133500,2112642140,10700,10700,10700,10700,11
|
|
20240725,133400,2112524440,10700,10700,10700,10700,25
|
|
20240725,133300,2112256940,10700,10700,10700,10700,37
|
|
20240725,133200,2111861040,10700,10700,10700,10700,12
|
|
20240725,133100,2111732640,10700,10700,10700,10670,64
|
|
20240725,133000,2111047870,10700,10700,10700,10700,377
|
|
20240725,132900,2107013970,10700,10680,10700,10680,579
|
|
20240725,132800,2100826430,10680,10680,10700,10680,1965
|
|
20240725,132700,2079832620,10680,10680,10680,10680,2
|
|
20240725,132600,2079811260,10680,10680,10680,10680,50
|
|
20240725,132500,2079277260,10680,10680,10680,10680,0
|
|
20240725,132400,2079277260,10680,10660,10680,10650,6
|
|
20240725,132300,2079213230,10680,10640,10680,10640,806
|
|
20240725,132200,2070622190,10670,10680,10680,10670,139
|
|
20240725,132100,2069139040,10660,10680,10680,10660,258
|
|
20240725,132000,2066388540,10680,10640,10680,10640,104
|
|
20240725,131900,2065281900,10640,10640,10640,10640,15
|
|
20240725,131800,2065122300,10650,10660,10660,10650,312
|
|
20240725,131700,2061797500,10670,10680,10700,10670,649
|
|
20240725,131600,2054871800,10700,10700,10700,10700,0
|
|
20240725,131500,2054871800,10700,10700,10700,10670,190
|
|
20240725,131400,2052842400,10700,10700,10700,10700,0
|
|
20240725,131300,2052842400,10700,10700,10700,10700,1
|
|
20240725,131200,2052831700,10690,10690,10690,10690,654
|
|
20240725,131100,2045840440,10690,10680,10690,10680,327
|
|
20240725,131000,2042348060,10690,10690,10690,10690,0
|
|
20240725,130900,2042348060,10690,10690,10690,10680,240
|
|
20240725,130800,2039783820,10690,10670,10690,10670,193
|
|
20240725,130700,2037724490,10690,10680,10690,10680,272
|
|
20240725,130600,2034819500,10690,10690,10690,10690,0
|
|
20240725,130500,2034819500,10690,10690,10690,10690,38
|
|
20240725,130400,2034413280,10690,10690,10690,10680,19
|
|
20240725,130300,2034210330,10690,10670,10690,10670,11
|
|
20240725,130200,2034092940,10690,10670,10690,10670,182
|
|
20240725,130100,2032147560,10670,10680,10680,10670,196
|
|
20240725,130000,2030056010,10690,10700,10700,10690,168
|
|
20240725,125900,2028260040,10700,10690,10700,10690,551
|
|
20240725,125800,2022364840,10690,10670,10700,10670,326
|
|
20240725,125700,2018880080,10680,10680,10680,10680,1
|
|
20240725,125600,2018869400,10700,10700,10700,10700,58
|
|
20240725,125500,2018248800,10700,10690,10700,10690,113
|
|
20240725,125400,2017040810,10710,10700,10710,10700,106
|
|
20240725,125300,2015905910,10710,10710,10710,10710,39
|
|
20240725,125200,2015488220,10710,10710,10710,10710,789
|
|
20240725,125100,2007038030,10710,10700,10710,10700,289
|
|
20240725,125000,2003945720,10710,10700,10710,10700,204
|
|
20240725,124900,2001762550,10700,10700,10700,10700,135
|
|
20240725,124800,2000318050,10710,10710,10710,10710,0
|
|
20240725,124700,2000318050,10710,10710,10710,10680,658
|
|
20240725,124600,1993278150,10720,10670,10720,10670,1293
|
|
20240725,124500,1979473690,10670,10680,10680,10660,1007
|
|
20240725,124400,1968738940,10680,10680,10690,10670,1621
|
|
20240725,124300,1951440530,10690,10690,10690,10690,49
|
|
20240725,124200,1950916720,10690,10710,10710,10690,395
|
|
20240725,124100,1946689090,10720,10700,10720,10700,2526
|
|
20240725,124000,1919634360,10700,10690,10710,10690,468
|
|
20240725,123900,1914626580,10700,10710,10710,10690,215
|
|
20240725,123800,1912328010,10710,10700,10710,10700,6
|
|
20240725,123700,1912263800,10710,10710,10710,10700,56
|
|
20240725,123600,1911664090,10710,10710,10710,10710,83
|
|
20240725,123500,1910775160,10710,10680,10710,10680,1758
|
|
20240725,123400,1891962220,10680,10700,10710,10680,338
|
|
20240725,123300,1888347030,10700,10690,10700,10690,1805
|
|
20240725,123200,1869033740,10670,10690,10690,10670,1742
|
|
20240725,123100,1850428240,10690,10680,10690,10680,20
|
|
20240725,123000,1850214610,10690,10690,10690,10690,1
|
|
20240725,122900,1850203920,10690,10690,10690,10680,22
|
|
20240725,122800,1849968940,10680,10690,10690,10680,376
|
|
20240725,122700,1845951710,10690,10690,10690,10690,317
|
|
20240725,122600,1842562980,10690,10680,10690,10680,9
|
|
20240725,122500,1842466840,10690,10680,10690,10680,38
|
|
20240725,122400,1842060840,10690,10680,10690,10680,16
|
|
20240725,122300,1841889950,10690,10690,10690,10690,51
|
|
20240725,122200,1841344760,10680,10680,10690,10680,133
|
|
20240725,122100,1839923140,10690,10680,10690,10680,11
|
|
20240725,122000,1839805650,10690,10670,10690,10670,2069
|
|
20240725,121900,1817717960,10670,10650,10670,10650,271
|
|
20240725,121800,1814829790,10670,10660,10670,10660,214
|
|
20240725,121700,1812548540,10670,10660,10670,10640,1737
|
|
20240725,121600,1794053510,10650,10660,10660,10650,77
|
|
20240725,121500,1793233240,10660,10650,10660,10650,1185
|
|
20240725,121400,1780610480,10660,10630,10660,10630,210
|
|
20240725,121300,1778374010,10660,10660,10660,10660,0
|
|
20240725,121200,1778374010,10660,10660,10660,10660,1
|
|
20240725,121100,1778363350,10660,10620,10660,10620,11
|
|
20240725,121000,1778246490,10610,10620,10620,10610,350
|
|
20240725,120900,1774529870,10620,10620,10620,10620,100
|
|
20240725,120800,1773467870,10660,10660,10660,10660,0
|
|
20240725,120700,1773467870,10660,10660,10670,10660,156
|
|
20240725,120600,1771804900,10670,10650,10670,10650,121
|
|
20240725,120500,1770514070,10650,10610,10650,10610,425
|
|
20240725,120400,1765992730,10620,10620,10620,10620,458
|
|
20240725,120300,1761128770,10650,10650,10650,10650,0
|
|
20240725,120200,1761128770,10650,10650,10650,10650,100
|
|
20240725,120100,1760063770,10650,10650,10650,10650,0
|
|
20240725,120000,1760063770,10650,10650,10650,10650,0
|
|
20240725,115900,1760063770,10650,10650,10650,10640,17
|
|
20240725,115800,1759882770,10640,10620,10650,10620,237
|
|
20240725,115700,1757360520,10650,10640,10650,10640,113
|
|
20240725,115600,1756158190,10650,10620,10650,10620,35
|
|
20240725,115500,1755786460,10630,10640,10640,10630,392
|
|
20240725,115400,1751619470,10640,10650,10650,10630,254
|
|
20240725,115300,1748916900,10640,10640,10640,10640,176
|
|
20240725,115200,1747044260,10640,10640,10640,10640,144
|
|
20240725,115100,1745512100,10640,10650,10650,10640,233
|
|
20240725,115000,1743032430,10650,10640,10650,10640,51
|
|
20240725,114900,1742489780,10650,10650,10650,10650,0
|
|
20240725,114800,1742489780,10650,10650,10650,10650,99
|
|
20240725,114700,1741435430,10680,10680,10680,10680,0
|
|
20240725,114600,1741435430,10680,10670,10680,10640,2001
|
|
20240725,114500,1720130340,10680,10670,10680,10670,94
|
|
20240725,114400,1719127350,10680,10680,10680,10680,24
|
|
20240725,114300,1718871030,10680,10680,10680,10680,2
|
|
20240725,114200,1718849670,10680,10670,10680,10660,84
|
|
20240725,114100,1717954110,10680,10680,10680,10680,15
|
|
20240725,114000,1717793910,10680,10680,10680,10680,0
|
|
20240725,113900,1717793910,10680,10680,10680,10680,0
|
|
20240725,113800,1717793910,10680,10680,10680,10680,30
|
|
20240725,113700,1717473510,10680,10670,10680,10670,70
|
|
20240725,113600,1716726600,10680,10680,10680,10680,0
|
|
20240725,113500,1716726600,10680,10670,10680,10670,46
|
|
20240725,113400,1716235770,10680,10680,10680,10670,4
|
|
20240725,113300,1716193060,10680,10680,10690,10680,138
|
|
20240725,113200,1714719210,10690,10680,10690,10680,75
|
|
20240725,113100,1713918190,10690,10680,10690,10650,121
|
|
20240725,113000,1712626580,10680,10680,10680,10650,20
|
|
20240725,112900,1712413280,10690,10690,10690,10650,1675
|
|
20240725,112800,1694545460,10680,10680,10680,10680,316
|
|
20240725,112700,1691170580,10680,10680,10680,10670,8
|
|
20240725,112600,1691085160,10680,10670,10680,10670,64
|
|
20240725,112500,1690402120,10680,10660,10680,10660,31
|
|
20240725,112400,1690071640,10680,10660,10680,10660,140
|
|
20240725,112300,1688577000,10680,10680,10680,10680,22
|
|
20240725,112200,1688342040,10690,10690,10690,10680,275
|
|
20240725,112100,1685403470,10700,10690,10700,10690,1004
|
|
20240725,112000,1674660700,10700,10700,10700,10690,205
|
|
20240725,111900,1672469210,10690,10700,10700,10690,197
|
|
20240725,111800,1670362960,10700,10680,10700,10650,926
|
|
20240725,111700,1660462690,10690,10660,10690,10660,1134
|
|
20240725,111600,1648362070,10660,10660,10660,10650,471
|
|
20240725,111500,1643342410,10670,10670,10680,10670,4
|
|
20240725,111400,1643299720,10690,10660,10690,10650,439
|
|
20240725,111300,1638621220,10690,10690,10690,10670,157
|
|
20240725,111200,1636945770,10660,10690,10700,10660,4088
|
|
20240725,111100,1593269700,10690,10700,10710,10690,946
|
|
20240725,111000,1583148540,10700,10700,10700,10670,219
|
|
20240725,110900,1580808650,10690,10680,10700,10680,126
|
|
20240725,110800,1579460630,10690,10680,10690,10680,2285
|
|
20240725,110700,1555045280,10680,10670,10680,10660,513
|
|
20240725,110600,1549571580,10680,10660,10680,10660,1473
|
|
20240725,110500,1533859910,10660,10660,10660,10660,0
|
|
20240725,110400,1533859910,10660,10660,10670,10660,775
|
|
20240725,110300,1525598400,10670,10670,10670,10620,770
|
|
20240725,110200,1517403120,10670,10650,10670,10650,525
|
|
20240725,110100,1511808990,10650,10650,10650,10650,4
|
|
20240725,110000,1511766390,10660,10660,10660,10660,7
|
|
20240725,105900,1511691770,10660,10670,10670,10610,1332
|
|
20240725,105800,1497533580,10660,10660,10660,10660,262
|
|
20240725,105700,1494740660,10660,10650,10660,10640,329
|
|
20240725,105600,1491237370,10660,10630,10670,10620,812
|
|
20240725,105500,1482605280,10670,10640,10670,10630,421
|
|
20240725,105400,1478126760,10650,10660,10660,10650,768
|
|
20240725,105300,1469944420,10670,10680,10680,10650,602
|
|
20240725,105200,1463526320,10670,10680,10690,10670,1279
|
|
20240725,105100,1449877490,10680,10690,10690,10680,548
|
|
20240725,105000,1444023770,10690,10680,10690,10680,242
|
|
20240725,104900,1441439140,10680,10670,10680,10660,1416
|
|
20240725,104800,1426330670,10660,10660,10670,10660,202
|
|
20240725,104700,1424177340,10660,10660,10660,10660,623
|
|
20240725,104600,1417536160,10660,10650,10660,10650,111
|
|
20240725,104500,1416354000,10660,10660,10660,10660,0
|
|
20240725,104400,1416354000,10660,10650,10660,10650,562
|
|
20240725,104300,1410366820,10660,10670,10670,10660,332
|
|
20240725,104200,1406827570,10670,10660,10670,10650,341
|
|
20240725,104100,1403192120,10660,10660,10670,10660,471
|
|
20240725,104000,1398170890,10660,10650,10660,10650,2089
|
|
20240725,103900,1375903150,10660,10620,10660,10620,3311
|
|
20240725,103800,1340683750,10620,10610,10620,10610,134
|
|
20240725,103700,1339261510,10610,10610,10610,10610,1136
|
|
20240725,103600,1327208550,10610,10590,10610,10590,979
|
|
20240725,103500,1316834220,10590,10590,10600,10590,133
|
|
20240725,103400,1315425650,10590,10590,10590,10590,186
|
|
20240725,103300,1313455910,10600,10600,10600,10600,622
|
|
20240725,103200,1306862710,10600,10600,10600,10590,59
|
|
20240725,103100,1306237810,10590,10590,10590,10590,118
|
|
20240725,103000,1304988190,10590,10590,10590,10590,101
|
|
20240725,102900,1303918600,10590,10600,10600,10590,213
|
|
20240725,102800,1301662390,10590,10590,10590,10590,0
|
|
20240725,102700,1301662390,10590,10600,10610,10590,543
|
|
20240725,102600,1295905990,10610,10590,10610,10590,317
|
|
20240725,102500,1292543030,10590,10600,10600,10590,853
|
|
20240725,102400,1283501330,10600,10610,10610,10600,292
|
|
20240725,102300,1280405600,10610,10610,10610,10600,1297
|
|
20240725,102200,1266645480,10600,10590,10600,10590,703
|
|
20240725,102100,1259194830,10590,10590,10600,10590,692
|
|
20240725,102000,1251866450,10580,10590,10590,10580,105
|
|
20240725,101900,1250755380,10590,10560,10590,10560,826
|
|
20240725,101800,1242018380,10560,10540,10560,10540,1596
|
|
20240725,101700,1225183500,10540,10520,10540,10510,654
|
|
20240725,101600,1218303440,10530,10530,10530,10530,131
|
|
20240725,101500,1216924010,10530,10530,10530,10530,300
|
|
20240725,101400,1213765010,10530,10530,10540,10530,224
|
|
20240725,101300,1211406260,10540,10530,10540,10530,219
|
|
20240725,101200,1209099440,10520,10540,10540,10520,123
|
|
20240725,101100,1207805080,10540,10500,10540,10500,2848
|
|
20240725,101000,1177884390,10540,10510,10540,10500,1803
|
|
20240725,100900,1158937300,10510,10540,10550,10500,1275
|
|
20240725,100800,1145530270,10550,10550,10560,10500,967
|
|
20240725,100700,1135352820,10560,10530,10560,10530,1296
|
|
20240725,100600,1121691810,10530,10510,10530,10510,807
|
|
20240725,100500,1113203950,10500,10520,10520,10500,4048
|
|
20240725,100400,1070670920,10510,10530,10530,10510,2751
|
|
20240725,100300,1041727090,10530,10530,10540,10530,1664
|
|
20240725,100200,1024204630,10530,10540,10550,10530,1142
|
|
20240725,100100,1012168200,10540,10540,10550,10540,1315
|
|
20240725,100000,998305800,10540,10550,10550,10540,1741
|
|
20240725,095900,979947990,10550,10560,10580,10550,572
|
|
20240725,095800,973911070,10570,10580,10590,10570,490
|
|
20240725,095700,968731170,10580,10580,10590,10580,282
|
|
20240725,095600,965747480,10550,10560,10590,10550,1337
|
|
20240725,095500,951628530,10590,10560,10590,10560,524
|
|
20240725,095400,946095000,10560,10570,10600,10560,787
|
|
20240725,095300,937768450,10610,10570,10620,10560,163
|
|
20240725,095200,936043740,10620,10570,10620,10570,197
|
|
20240725,095100,933961350,10570,10600,10620,10560,2671
|
|
20240725,095000,905701180,10640,10640,10640,10600,447
|
|
20240725,094900,900957120,10640,10610,10640,10600,248
|
|
20240725,094800,898321900,10600,10630,10630,10600,2422
|
|
20240725,094700,872602860,10620,10620,10620,10620,30
|
|
20240725,094600,872284260,10630,10630,10630,10620,160
|
|
20240725,094500,870583470,10630,10630,10630,10620,41
|
|
20240725,094400,870147740,10630,10640,10640,10620,449
|
|
20240725,094300,865375790,10640,10630,10640,10630,53
|
|
20240725,094200,864812370,10640,10610,10640,10610,165
|
|
20240725,094100,863060950,10610,10610,10620,10600,1986
|
|
20240725,094000,841981790,10610,10590,10610,10590,608
|
|
20240725,093900,835538380,10590,10590,10640,10590,1012
|
|
20240725,093800,824802160,10650,10610,10650,10600,540
|
|
20240725,093700,819073450,10660,10660,10670,10610,3404
|
|
20240725,093600,782794430,10660,10650,10660,10620,1749
|
|
20240725,093500,764205480,10650,10630,10650,10630,1543
|
|
20240725,093400,747787860,10630,10610,10630,10600,1657
|
|
20240725,093300,730189300,10610,10580,10610,10580,2523
|
|
20240725,093200,703449510,10580,10580,10590,10570,844
|
|
20240725,093100,694520000,10590,10570,10590,10550,1171
|
|
20240725,093000,682146780,10570,10620,10620,10570,914
|
|
20240725,092900,672462430,10620,10610,10630,10610,2603
|
|
20240725,092800,644840170,10610,10590,10610,10590,1298
|
|
20240725,092700,631076160,10590,10580,10590,10570,489
|
|
20240725,092600,625902120,10590,10580,10600,10560,1520
|
|
20240725,092500,609803230,10570,10550,10590,10540,1437
|
|
20240725,092400,594622420,10540,10570,10600,10530,2696
|
|
20240725,092300,566173370,10580,10610,10610,10580,850
|
|
20240725,092200,557168450,10610,10600,10610,10590,777
|
|
20240725,092100,548935050,10600,10590,10600,10590,415
|
|
20240725,092000,544538410,10590,10590,10600,10580,747
|
|
20240725,091900,536627710,10580,10590,10600,10550,1575
|
|
20240725,091800,519943540,10560,10600,10610,10560,3212
|
|
20240725,091700,485959710,10610,10610,10640,10610,1060
|
|
20240725,091600,474708840,10610,10610,10640,10610,716
|
|
20240725,091500,467097920,10600,10630,10630,10600,409
|
|
20240725,091400,462759130,10600,10630,10640,10600,83
|
|
20240725,091300,461876760,10600,10610,10620,10590,1468
|
|
20240725,091200,446310780,10630,10640,10650,10620,1222
|
|
20240725,091100,433314610,10660,10660,10670,10630,10105
|
|
20240725,091000,325687610,10650,10680,10680,10650,2319
|
|
20240725,090900,300968060,10690,10710,10750,10670,3226
|
|
20240725,090800,266424330,10720,10650,10720,10640,7853
|
|
20240725,090700,182636970,10650,10630,10650,10630,630
|
|
20240725,090600,175930790,10650,10640,10650,10600,1251
|
|
20240725,090500,162620180,10640,10660,10660,10590,757
|
|
20240725,090400,154563330,10650,10630,10650,10580,2125
|
|
20240725,090300,131978300,10620,10530,10620,10530,1391
|
|
20240725,090200,117255820,10530,10630,10630,10530,937
|
|
20240725,090100,107363210,10590,10600,10630,10530,2934
|
|
20240725,090000,76375110,10530,10490,10630,10490,6791
|