667 lines
33 KiB
CSV
667 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240725,200400,9371737090,5720,5720,5720,5720,14602
|
|
20240725,200300,9371737090,5720,5720,5720,5720,0
|
|
20240725,200200,9371737090,5720,5720,5720,5720,0
|
|
20240725,200100,9371737090,5720,5720,5720,5720,0
|
|
20240725,200000,9371737090,5720,5720,5720,5720,0
|
|
20240725,195900,9371737090,5720,5720,5720,5720,0
|
|
20240725,195800,9371737090,5720,5720,5720,5720,0
|
|
20240725,195700,9371737090,5720,5720,5720,5720,0
|
|
20240725,195600,9371737090,5720,5720,5720,5720,0
|
|
20240725,195500,9371737090,5720,5720,5720,5720,0
|
|
20240725,195400,9371737090,5720,5720,5720,5720,0
|
|
20240725,195300,9371737090,5720,5720,5720,5720,0
|
|
20240725,195200,9371737090,5720,5720,5720,5720,0
|
|
20240725,195100,9371737090,5720,5720,5720,5720,0
|
|
20240725,195000,9371737090,5720,5720,5720,5720,0
|
|
20240725,194900,9371737090,5720,5720,5720,5720,0
|
|
20240725,194800,9371737090,5720,5720,5720,5720,0
|
|
20240725,194700,9371737090,5720,5720,5720,5720,0
|
|
20240725,194600,9371737090,5720,5720,5720,5720,0
|
|
20240725,194500,9371737090,5720,5720,5720,5720,0
|
|
20240725,194400,9371737090,5720,5720,5720,5720,0
|
|
20240725,194300,9371737090,5720,5720,5720,5720,0
|
|
20240725,194200,9371737090,5720,5720,5720,5720,0
|
|
20240725,194100,9371737090,5720,5720,5720,5720,0
|
|
20240725,194000,9371737090,5720,5720,5720,5720,0
|
|
20240725,193900,9371737090,5720,5720,5720,5720,0
|
|
20240725,193800,9371737090,5720,5720,5720,5720,0
|
|
20240725,193700,9371737090,5720,5720,5720,5720,0
|
|
20240725,193600,9371737090,5720,5720,5720,5720,0
|
|
20240725,193500,9371737090,5720,5720,5720,5720,0
|
|
20240725,193400,9371737090,5720,5720,5720,5720,14602
|
|
20240725,193300,9371737090,5720,5720,5720,5720,0
|
|
20240725,193200,9371737090,5720,5720,5720,5720,0
|
|
20240725,193100,9371737090,5720,5720,5720,5720,0
|
|
20240725,193000,9371737090,5720,5720,5720,5720,0
|
|
20240725,192900,9371737090,5720,5720,5720,5720,0
|
|
20240725,192800,9371737090,5720,5720,5720,5720,0
|
|
20240725,192700,9371737090,5720,5720,5720,5720,0
|
|
20240725,192600,9371737090,5720,5720,5720,5720,0
|
|
20240725,192500,9371737090,5720,5720,5720,5720,0
|
|
20240725,192400,9371737090,5720,5720,5720,5720,0
|
|
20240725,192300,9371737090,5720,5720,5720,5720,0
|
|
20240725,192200,9371737090,5720,5720,5720,5720,0
|
|
20240725,192100,9371737090,5720,5720,5720,5720,0
|
|
20240725,192000,9371737090,5720,5720,5720,5720,0
|
|
20240725,191900,9371737090,5720,5720,5720,5720,0
|
|
20240725,191800,9371737090,5720,5720,5720,5720,0
|
|
20240725,191700,9371737090,5720,5720,5720,5720,0
|
|
20240725,191600,9371737090,5720,5720,5720,5720,0
|
|
20240725,191500,9371737090,5720,5720,5720,5720,0
|
|
20240725,191400,9371737090,5720,5720,5720,5720,0
|
|
20240725,191300,9371737090,5720,5720,5720,5720,0
|
|
20240725,191200,9371737090,5720,5720,5720,5720,0
|
|
20240725,191100,9371737090,5720,5720,5720,5720,0
|
|
20240725,191000,9371737090,5720,5720,5720,5720,0
|
|
20240725,190900,9371737090,5720,5720,5720,5720,0
|
|
20240725,190800,9371737090,5720,5720,5720,5720,0
|
|
20240725,190700,9371737090,5720,5720,5720,5720,0
|
|
20240725,190600,9371737090,5720,5720,5720,5720,0
|
|
20240725,190500,9371737090,5720,5720,5720,5720,0
|
|
20240725,190400,9371737090,5720,5720,5720,5720,14602
|
|
20240725,190300,9371737090,5720,5720,5720,5720,0
|
|
20240725,190200,9371737090,5720,5720,5720,5720,0
|
|
20240725,190100,9371737090,5720,5720,5720,5720,0
|
|
20240725,190000,9371737090,5720,5720,5720,5720,0
|
|
20240725,185900,9371737090,5720,5720,5720,5720,0
|
|
20240725,185800,9371737090,5720,5720,5720,5720,0
|
|
20240725,185700,9371737090,5720,5720,5720,5720,0
|
|
20240725,185600,9371737090,5720,5720,5720,5720,0
|
|
20240725,185500,9371737090,5720,5720,5720,5720,0
|
|
20240725,185400,9371737090,5720,5720,5720,5720,0
|
|
20240725,185300,9371737090,5720,5720,5720,5720,0
|
|
20240725,185200,9371737090,5720,5720,5720,5720,0
|
|
20240725,185100,9371737090,5720,5720,5720,5720,0
|
|
20240725,185000,9371737090,5720,5720,5720,5720,0
|
|
20240725,184900,9371737090,5720,5720,5720,5720,0
|
|
20240725,184800,9371737090,5720,5720,5720,5720,0
|
|
20240725,184700,9371737090,5720,5720,5720,5720,0
|
|
20240725,184600,9371737090,5720,5720,5720,5720,0
|
|
20240725,184500,9371737090,5720,5720,5720,5720,0
|
|
20240725,184400,9371737090,5720,5720,5720,5720,0
|
|
20240725,184300,9371737090,5720,5720,5720,5720,0
|
|
20240725,184200,9371737090,5720,5720,5720,5720,0
|
|
20240725,184100,9371737090,5720,5720,5720,5720,0
|
|
20240725,184000,9371737090,5720,5720,5720,5720,0
|
|
20240725,183900,9371737090,5720,5720,5720,5720,0
|
|
20240725,183800,9371737090,5720,5720,5720,5720,0
|
|
20240725,183700,9371737090,5720,5720,5720,5720,0
|
|
20240725,183600,9371737090,5720,5720,5720,5720,0
|
|
20240725,183500,9371737090,5720,5720,5720,5720,0
|
|
20240725,183400,9371737090,5720,5720,5720,5720,14602
|
|
20240725,183300,9371737090,5720,5720,5720,5720,0
|
|
20240725,183200,9371737090,5720,5720,5720,5720,0
|
|
20240725,183100,9371737090,5720,5720,5720,5720,0
|
|
20240725,183000,9371737090,5720,5720,5720,5720,0
|
|
20240725,182900,9371737090,5720,5720,5720,5720,0
|
|
20240725,182800,9371737090,5720,5720,5720,5720,0
|
|
20240725,182700,9371737090,5720,5720,5720,5720,0
|
|
20240725,182600,9371737090,5720,5720,5720,5720,0
|
|
20240725,182500,9371737090,5720,5720,5720,5720,0
|
|
20240725,182400,9371737090,5720,5720,5720,5720,0
|
|
20240725,182300,9371737090,5720,5720,5720,5720,0
|
|
20240725,182200,9371737090,5720,5720,5720,5720,0
|
|
20240725,182100,9371737090,5720,5720,5720,5720,0
|
|
20240725,182000,9371737090,5720,5720,5720,5720,0
|
|
20240725,181900,9371737090,5720,5720,5720,5720,0
|
|
20240725,181800,9371737090,5720,5720,5720,5720,0
|
|
20240725,181700,9371737090,5720,5720,5720,5720,0
|
|
20240725,181600,9371737090,5720,5720,5720,5720,0
|
|
20240725,181500,9371737090,5720,5720,5720,5720,0
|
|
20240725,181400,9371737090,5720,5720,5720,5720,0
|
|
20240725,181300,9371737090,5720,5720,5720,5720,0
|
|
20240725,181200,9371737090,5720,5720,5720,5720,0
|
|
20240725,181100,9371737090,5720,5720,5720,5720,0
|
|
20240725,181000,9371737090,5720,5720,5720,5720,0
|
|
20240725,180900,9371737090,5720,5720,5720,5720,0
|
|
20240725,180800,9371737090,5720,5720,5720,5720,0
|
|
20240725,180700,9371737090,5720,5720,5720,5720,0
|
|
20240725,180600,9371737090,5720,5720,5720,5720,0
|
|
20240725,180500,9371737090,5720,5720,5720,5720,0
|
|
20240725,180400,9371737090,5720,5720,5720,5720,14602
|
|
20240725,180300,9371737090,5720,5720,5720,5720,0
|
|
20240725,180200,9371737090,5720,5720,5720,5720,0
|
|
20240725,180100,9371737090,5720,5720,5720,5720,0
|
|
20240725,180000,9371737090,5720,5720,5720,5720,0
|
|
20240725,175900,9371737090,5720,5720,5720,5720,0
|
|
20240725,175800,9371737090,5720,5720,5720,5720,0
|
|
20240725,175700,9371737090,5720,5720,5720,5720,0
|
|
20240725,175600,9371737090,5720,5720,5720,5720,0
|
|
20240725,175500,9371737090,5720,5720,5720,5720,0
|
|
20240725,175400,9371737090,5720,5720,5720,5720,0
|
|
20240725,175300,9371737090,5720,5720,5720,5720,0
|
|
20240725,175200,9371737090,5720,5720,5720,5720,0
|
|
20240725,175100,9371737090,5720,5720,5720,5720,0
|
|
20240725,175000,9371737090,5720,5720,5720,5720,0
|
|
20240725,174900,9371737090,5720,5720,5720,5720,0
|
|
20240725,174800,9371737090,5720,5720,5720,5720,0
|
|
20240725,174700,9371737090,5720,5720,5720,5720,0
|
|
20240725,174600,9371737090,5720,5720,5720,5720,0
|
|
20240725,174500,9371737090,5720,5720,5720,5720,0
|
|
20240725,174400,9371737090,5720,5720,5720,5720,0
|
|
20240725,174300,9371737090,5720,5720,5720,5720,0
|
|
20240725,174200,9371737090,5720,5720,5720,5720,0
|
|
20240725,174100,9371737090,5720,5720,5720,5720,0
|
|
20240725,174000,9371737090,5720,5720,5720,5720,0
|
|
20240725,173900,9371737090,5720,5720,5720,5720,0
|
|
20240725,173800,9371737090,5720,5720,5720,5720,0
|
|
20240725,173700,9371737090,5720,5720,5720,5720,0
|
|
20240725,173600,9371737090,5720,5720,5720,5720,0
|
|
20240725,173500,9371737090,5720,5720,5720,5720,0
|
|
20240725,173400,9371737090,5720,5720,5720,5720,14602
|
|
20240725,173300,9371737090,5720,5720,5720,5720,0
|
|
20240725,173200,9371737090,5720,5720,5720,5720,0
|
|
20240725,173100,9371737090,5720,5720,5720,5720,0
|
|
20240725,173000,9371737090,5720,5720,5720,5720,0
|
|
20240725,172900,9371737090,5720,5720,5720,5720,0
|
|
20240725,172800,9371737090,5720,5720,5720,5720,0
|
|
20240725,172700,9371737090,5720,5720,5720,5720,0
|
|
20240725,172600,9371737090,5720,5720,5720,5720,0
|
|
20240725,172500,9371737090,5720,5720,5720,5720,0
|
|
20240725,172400,9371737090,5720,5720,5720,5720,0
|
|
20240725,172300,9371737090,5720,5720,5720,5720,0
|
|
20240725,172200,9371737090,5720,5720,5720,5720,0
|
|
20240725,172100,9371737090,5720,5720,5720,5720,0
|
|
20240725,172000,9371737090,5720,5720,5720,5720,0
|
|
20240725,171900,9371737090,5720,5720,5720,5720,0
|
|
20240725,171800,9371737090,5720,5720,5720,5720,0
|
|
20240725,171700,9371737090,5720,5720,5720,5720,0
|
|
20240725,171600,9371737090,5720,5720,5720,5720,0
|
|
20240725,171500,9371737090,5720,5720,5720,5720,0
|
|
20240725,171400,9371737090,5720,5720,5720,5720,0
|
|
20240725,171300,9371737090,5720,5720,5720,5720,0
|
|
20240725,171200,9371737090,5720,5720,5720,5720,0
|
|
20240725,171100,9371737090,5720,5720,5720,5720,0
|
|
20240725,171000,9371737090,5720,5720,5720,5720,0
|
|
20240725,170900,9371737090,5720,5720,5720,5720,0
|
|
20240725,170800,9371737090,5720,5720,5720,5720,0
|
|
20240725,170700,9371737090,5720,5720,5720,5720,0
|
|
20240725,170600,9371737090,5720,5720,5720,5720,0
|
|
20240725,170500,9371737090,5720,5720,5720,5720,0
|
|
20240725,170400,9371737090,5720,5720,5720,5720,14602
|
|
20240725,170300,9371737090,5720,5720,5720,5720,0
|
|
20240725,170200,9371737090,5720,5720,5720,5720,0
|
|
20240725,170100,9371737090,5720,5720,5720,5720,0
|
|
20240725,170000,9371737090,5720,5720,5720,5720,0
|
|
20240725,165900,9371737090,5720,5720,5720,5720,0
|
|
20240725,165800,9371737090,5720,5720,5720,5720,0
|
|
20240725,165700,9371737090,5720,5720,5720,5720,0
|
|
20240725,165600,9371737090,5720,5720,5720,5720,0
|
|
20240725,165500,9371737090,5720,5720,5720,5720,0
|
|
20240725,165400,9371737090,5720,5720,5720,5720,0
|
|
20240725,165300,9371737090,5720,5720,5720,5720,0
|
|
20240725,165200,9371737090,5720,5720,5720,5720,0
|
|
20240725,165100,9371737090,5720,5720,5720,5720,0
|
|
20240725,165000,9371737090,5720,5720,5720,5720,0
|
|
20240725,164900,9371737090,5720,5720,5720,5720,0
|
|
20240725,164800,9371737090,5720,5720,5720,5720,0
|
|
20240725,164700,9371737090,5720,5720,5720,5720,0
|
|
20240725,164600,9371737090,5720,5720,5720,5720,0
|
|
20240725,164500,9371737090,5720,5720,5720,5720,0
|
|
20240725,164400,9371737090,5720,5720,5720,5720,0
|
|
20240725,164300,9371737090,5720,5720,5720,5720,0
|
|
20240725,164200,9371737090,5720,5720,5720,5720,0
|
|
20240725,164100,9371737090,5720,5720,5720,5720,0
|
|
20240725,164000,9371737090,5720,5720,5720,5720,0
|
|
20240725,163900,9371737090,5720,5720,5720,5720,0
|
|
20240725,163800,9371737090,5720,5720,5720,5720,0
|
|
20240725,163700,9371737090,5720,5720,5720,5720,0
|
|
20240725,163600,9371737090,5720,5720,5720,5720,0
|
|
20240725,163500,9371737090,5720,5720,5720,5720,0
|
|
20240725,163400,9371737090,5720,5720,5720,5720,14602
|
|
20240725,163300,9371737090,5720,5720,5720,5720,0
|
|
20240725,163200,9371737090,5720,5720,5720,5720,0
|
|
20240725,163100,9371737090,5720,5720,5720,5720,0
|
|
20240725,163000,9371737090,5720,5720,5720,5720,0
|
|
20240725,162900,9371737090,5720,5720,5720,5720,0
|
|
20240725,162800,9371737090,5720,5720,5720,5720,0
|
|
20240725,162700,9371737090,5720,5720,5720,5720,0
|
|
20240725,162600,9371737090,5720,5720,5720,5720,0
|
|
20240725,162500,9371737090,5720,5720,5720,5720,0
|
|
20240725,162400,9371737090,5720,5720,5720,5720,0
|
|
20240725,162300,9371737090,5720,5720,5720,5720,0
|
|
20240725,162200,9371737090,5720,5720,5720,5720,0
|
|
20240725,162100,9371737090,5720,5720,5720,5720,0
|
|
20240725,162000,9371737090,5720,5720,5720,5720,0
|
|
20240725,161900,9371737090,5720,5720,5720,5720,0
|
|
20240725,161800,9371737090,5720,5720,5720,5720,0
|
|
20240725,161700,9371737090,5720,5720,5720,5720,0
|
|
20240725,161600,9371737090,5720,5720,5720,5720,0
|
|
20240725,161500,9371737090,5720,5720,5720,5720,0
|
|
20240725,161400,9371737090,5720,5720,5720,5720,0
|
|
20240725,161300,9371737090,5720,5720,5720,5720,0
|
|
20240725,161200,9371737090,5720,5720,5720,5720,0
|
|
20240725,161100,9371737090,5720,5720,5720,5720,0
|
|
20240725,161000,9371737090,5720,5720,5720,5720,0
|
|
20240725,160900,9371737090,5720,5720,5720,5720,0
|
|
20240725,160800,9371737090,5720,5720,5720,5720,0
|
|
20240725,160700,9371737090,5720,5720,5720,5720,0
|
|
20240725,160600,9371737090,5720,5720,5720,5720,0
|
|
20240725,160500,9371737090,5720,5720,5720,5720,0
|
|
20240725,160400,9371737090,5720,5720,5720,5720,14602
|
|
20240725,160300,9371737090,5720,5720,5720,5720,0
|
|
20240725,160200,9371737090,5720,5720,5720,5720,0
|
|
20240725,160100,9371737090,5720,5720,5720,5720,0
|
|
20240725,160000,9371737090,5720,5720,5720,5720,0
|
|
20240725,155900,9371737090,5720,5720,5720,5720,0
|
|
20240725,155800,9371737090,5720,5720,5720,5720,0
|
|
20240725,155700,9371737090,5720,5720,5720,5720,0
|
|
20240725,155600,9371737090,5720,5720,5720,5720,0
|
|
20240725,155500,9371737090,5720,5720,5720,5720,0
|
|
20240725,155400,9371737090,5720,5720,5720,5720,0
|
|
20240725,155300,9371737090,5720,5720,5720,5720,0
|
|
20240725,155200,9371737090,5720,5720,5720,5720,0
|
|
20240725,155100,9371737090,5720,5720,5720,5720,0
|
|
20240725,155000,9371737090,5720,5720,5720,5720,0
|
|
20240725,154900,9371737090,5720,5720,5720,5720,0
|
|
20240725,154800,9371737090,5720,5720,5720,5720,0
|
|
20240725,154700,9371737090,5720,5720,5720,5720,0
|
|
20240725,154600,9371737090,5720,5720,5720,5720,0
|
|
20240725,154500,9371737090,5720,5720,5720,5720,0
|
|
20240725,154400,9371737090,5720,5720,5720,5720,0
|
|
20240725,154300,9371737090,5720,5720,5720,5720,0
|
|
20240725,154200,9371737090,5720,5720,5720,5720,0
|
|
20240725,154100,9371737090,5720,5720,5720,5720,0
|
|
20240725,154000,9371737090,5720,5720,5720,5720,0
|
|
20240725,153900,9371737090,5720,5720,5720,5720,0
|
|
20240725,153800,9371737090,5720,5720,5720,5720,0
|
|
20240725,153700,9371737090,5720,5720,5720,5720,0
|
|
20240725,153600,9371737090,5720,5720,5720,5720,0
|
|
20240725,153500,9371737090,5720,5720,5720,5720,0
|
|
20240725,153400,9371737090,5720,5720,5720,5720,14602
|
|
20240725,153300,9371737090,5720,5720,5720,5720,0
|
|
20240725,153200,9371737090,5720,5720,5720,5720,0
|
|
20240725,153100,9371737090,5720,5720,5720,5720,0
|
|
20240725,153000,9371737090,5720,5720,5720,5720,14602
|
|
20240725,152900,9288213650,5730,5730,5730,5730,0
|
|
20240725,152800,9288213650,5730,5730,5730,5730,0
|
|
20240725,152700,9288213650,5730,5730,5730,5730,0
|
|
20240725,152600,9288213650,5730,5730,5730,5730,0
|
|
20240725,152500,9288213650,5730,5730,5730,5730,0
|
|
20240725,152400,9288213650,5730,5730,5730,5730,0
|
|
20240725,152300,9288213650,5730,5730,5730,5730,0
|
|
20240725,152200,9288213650,5730,5730,5730,5730,0
|
|
20240725,152100,9288213650,5730,5730,5730,5730,0
|
|
20240725,152000,9288213650,5730,5730,5730,5730,0
|
|
20240725,151900,9288213650,5730,5700,5730,5690,4485
|
|
20240725,151800,9262615770,5700,5680,5700,5650,3009
|
|
20240725,151700,9245548460,5690,5690,5690,5650,1018
|
|
20240725,151600,9239780840,5690,5690,5690,5640,2907
|
|
20240725,151500,9223324360,5690,5690,5690,5640,2138
|
|
20240725,151400,9211238030,5690,5650,5690,5620,8853
|
|
20240725,151300,9161218200,5660,5700,5710,5650,6502
|
|
20240725,151200,9124371770,5700,5690,5720,5680,1432
|
|
20240725,151100,9116230150,5700,5700,5730,5700,2304
|
|
20240725,151000,9103090380,5730,5750,5750,5710,30954
|
|
20240725,150900,8926172330,5750,5750,5750,5740,904
|
|
20240725,150800,8920982480,5750,5760,5770,5730,12541
|
|
20240725,150700,8849014200,5760,5750,5760,5740,1816
|
|
20240725,150600,8838572470,5760,5750,5760,5750,1464
|
|
20240725,150500,8830153740,5760,5760,5770,5750,487
|
|
20240725,150400,8827347390,5760,5750,5760,5750,154
|
|
20240725,150300,8826461160,5760,5750,5760,5750,352
|
|
20240725,150200,8824435640,5760,5770,5770,5760,123
|
|
20240725,150100,8823726430,5760,5770,5770,5760,83
|
|
20240725,150000,8823247630,5770,5770,5770,5750,227
|
|
20240725,145900,8821937920,5770,5740,5770,5740,74
|
|
20240725,145800,8821510970,5740,5770,5770,5740,2029
|
|
20240725,145700,8809843040,5770,5760,5770,5750,2417
|
|
20240725,145600,8795941270,5770,5770,5770,5770,655
|
|
20240725,145500,8792161920,5750,5750,5770,5750,1074
|
|
20240725,145400,8785984980,5750,5790,5790,5750,3531
|
|
20240725,145300,8765615220,5790,5770,5790,5770,2343
|
|
20240725,145200,8752072370,5780,5780,5780,5770,1863
|
|
20240725,145100,8741318550,5770,5760,5780,5760,1107
|
|
20240725,145000,8734934620,5760,5780,5780,5760,2054
|
|
20240725,144900,8723100860,5780,5760,5780,5760,146
|
|
20240725,144800,8722257000,5770,5780,5780,5770,2174
|
|
20240725,144700,8709712280,5760,5780,5790,5760,1693
|
|
20240725,144600,8699942020,5790,5760,5790,5760,417
|
|
20240725,144500,8697537880,5770,5790,5790,5770,120
|
|
20240725,144400,8696844040,5800,5790,5800,5770,455
|
|
20240725,144300,8694210930,5800,5790,5800,5780,83
|
|
20240725,144200,8693729650,5800,5780,5800,5780,399
|
|
20240725,144100,8691420130,5800,5790,5800,5790,142
|
|
20240725,144000,8690596730,5790,5800,5800,5790,92
|
|
20240725,143900,8690063330,5800,5790,5800,5760,575
|
|
20240725,143800,8686749060,5780,5750,5780,5750,1144
|
|
20240725,143700,8680146040,5770,5770,5770,5770,120
|
|
20240725,143600,8679453640,5770,5780,5780,5740,110
|
|
20240725,143500,8678818320,5740,5760,5780,5740,75
|
|
20240725,143400,8678386340,5730,5770,5770,5730,2357
|
|
20240725,143300,8664800360,5780,5790,5810,5780,2005
|
|
20240725,143200,8653193430,5810,5770,5810,5770,803
|
|
20240725,143100,8648557060,5770,5770,5810,5760,278
|
|
20240725,143000,8646950010,5770,5730,5850,5730,6080
|
|
20240725,142900,8611776540,5700,5730,5730,5680,1338
|
|
20240725,142800,8604169030,5690,5710,5730,5690,898
|
|
20240725,142700,8599040750,5690,5710,5730,5690,4451
|
|
20240725,142600,8573669640,5710,5720,5740,5700,3470
|
|
20240725,142500,8553827090,5740,5750,5750,5720,356
|
|
20240725,142400,8551787720,5730,5740,5740,5720,851
|
|
20240725,142300,8546909600,5740,5730,5750,5710,4108
|
|
20240725,142200,8523439290,5750,5780,5780,5730,445
|
|
20240725,142100,8520884350,5790,5780,5790,5710,4930
|
|
20240725,142000,8492592940,5770,5800,5800,5770,73
|
|
20240725,141900,8492169570,5760,5800,5800,5760,73
|
|
20240725,141800,8491746210,5760,5760,5800,5750,3177
|
|
20240725,141700,8473443160,5760,5760,5820,5730,5788
|
|
20240725,141600,8440188770,5760,5780,5780,5750,1716
|
|
20240725,141500,8430290200,5820,5800,5820,5780,3065
|
|
20240725,141400,8412552100,5830,5800,5830,5800,204
|
|
20240725,141300,8411366590,5800,5830,5830,5800,516
|
|
20240725,141200,8408358340,5830,5810,5830,5800,1652
|
|
20240725,141100,8398768780,5830,5820,5830,5820,2051
|
|
20240725,141000,8386831210,5820,5810,5830,5800,4675
|
|
20240725,140900,8359710550,5830,5820,5830,5810,2360
|
|
20240725,140800,8345991960,5850,5850,5850,5820,185
|
|
20240725,140700,8344910880,5850,5820,5850,5810,1580
|
|
20240725,140600,8335727590,5820,5850,5850,5820,1740
|
|
20240725,140500,8325590940,5840,5830,5840,5820,568
|
|
20240725,140400,8322275440,5850,5830,5850,5820,4555
|
|
20240725,140300,8295743750,5820,5840,5850,5820,861
|
|
20240725,140200,8290725930,5840,5850,5860,5810,3285
|
|
20240725,140100,8271623650,5810,5860,5870,5810,7830
|
|
20240725,140000,8225948280,5860,5870,5870,5860,1592
|
|
20240725,135900,8216609030,5870,5880,5900,5870,315
|
|
20240725,135800,8214755400,5880,5870,5880,5850,4823
|
|
20240725,135700,8186479710,5870,5880,5900,5870,2012
|
|
20240725,135600,8174661060,5890,5900,5900,5890,307
|
|
20240725,135500,8172852110,5900,5900,5900,5900,264
|
|
20240725,135400,8171294510,5900,5910,5910,5900,342
|
|
20240725,135300,8169275980,5880,5900,5920,5870,784
|
|
20240725,135200,8164657940,5920,5900,5920,5900,181
|
|
20240725,135100,8163589070,5930,5940,5940,5900,88
|
|
20240725,135000,8163068890,5910,5900,5940,5900,1602
|
|
20240725,134900,8153598850,5940,5920,5940,5920,79
|
|
20240725,134800,8153129690,5950,5890,5950,5890,1207
|
|
20240725,134700,8145993960,5910,5910,5940,5870,9463
|
|
20240725,134600,8090130550,5920,5950,5950,5920,2008
|
|
20240725,134500,8078240360,5930,5950,5980,5930,870
|
|
20240725,134400,8073076330,5990,5990,5990,5950,560
|
|
20240725,134300,8069737820,6000,6000,6000,5970,108
|
|
20240725,134200,8069090310,6000,6000,6000,5960,2591
|
|
20240725,134100,8053596310,6000,5960,6000,5960,215
|
|
20240725,134000,8052310270,5960,5990,6000,5960,1401
|
|
20240725,133900,8043933780,6000,5990,6000,5990,3106
|
|
20240725,133800,8025307210,6000,6000,6000,5990,821
|
|
20240725,133700,8020381220,6000,6020,6020,5990,2191
|
|
20240725,133600,8007235320,6020,6000,6020,5980,5726
|
|
20240725,133500,7972876280,6000,5990,6000,5990,2620
|
|
20240725,133400,7957182010,5990,5980,5990,5970,271
|
|
20240725,133300,7955561940,5980,5950,5980,5950,246
|
|
20240725,133200,7954094680,5960,5970,5970,5910,3503
|
|
20240725,133100,7933319650,5960,5950,5960,5940,1352
|
|
20240725,133000,7925283630,5950,5960,5960,5950,649
|
|
20240725,132900,7921418330,5960,5970,5970,5950,1893
|
|
20240725,132800,7910135460,5980,6020,6020,5970,8715
|
|
20240725,132700,7857996560,6020,6010,6030,5990,9419
|
|
20240725,132600,7801467430,6000,6010,6010,5990,1128
|
|
20240725,132500,7794703170,6010,6010,6010,6000,518
|
|
20240725,132400,7791590000,6010,6010,6010,5980,2273
|
|
20240725,132300,7777984580,5980,6020,6020,5980,2098
|
|
20240725,132200,7765379600,6020,6020,6020,6000,694
|
|
20240725,132100,7761204930,6020,6040,6040,6000,1310
|
|
20240725,132000,7753313150,6020,6010,6040,5990,1871
|
|
20240725,131900,7742051110,6010,6010,6020,5970,2842
|
|
20240725,131800,7725021340,6020,6050,6050,5990,1563
|
|
20240725,131700,7715636320,6010,6070,6070,6010,2850
|
|
20240725,131600,7698430270,6070,6070,6090,6040,23294
|
|
20240725,131500,7556932720,6070,5980,6070,5980,28609
|
|
20240725,131400,7384248050,5980,5980,5990,5980,888
|
|
20240725,131300,7378933630,5990,6000,6000,5980,1926
|
|
20240725,131200,7367392640,6000,6000,6000,5980,11164
|
|
20240725,131100,7300410720,5990,5970,6000,5970,12365
|
|
20240725,131000,7226347860,5970,5970,5970,5960,1174
|
|
20240725,130900,7219348640,5970,5980,5990,5970,4018
|
|
20240725,130800,7195306090,5990,5980,5990,5980,11272
|
|
20240725,130700,7127821740,5980,5970,5980,5970,5515
|
|
20240725,130600,7094896740,5970,5930,5970,5930,4123
|
|
20240725,130500,7070390440,5930,5880,5930,5880,3628
|
|
20240725,130400,7048894140,5870,5870,5870,5870,0
|
|
20240725,130300,7048894140,5870,5880,5880,5870,1000
|
|
20240725,130200,7043016260,5880,5900,5900,5880,514
|
|
20240725,130100,7039992400,5900,5900,5900,5880,64
|
|
20240725,130000,7039614830,5900,5900,5900,5900,131
|
|
20240725,125900,7038841930,5870,5900,5900,5870,449
|
|
20240725,125800,7036205540,5870,5870,5870,5870,0
|
|
20240725,125700,7036205540,5870,5910,5920,5870,2512
|
|
20240725,125600,7021360760,5920,5870,5920,5870,593
|
|
20240725,125500,7017859660,5880,5890,5890,5880,820
|
|
20240725,125400,7013037060,5890,5890,5920,5890,2980
|
|
20240725,125300,6995475470,5910,5910,5910,5890,1652
|
|
20240725,125200,6985742750,5910,5910,5910,5910,127
|
|
20240725,125100,6984992180,5910,5880,5910,5880,945
|
|
20240725,125000,6979408270,5880,5870,5920,5870,1103
|
|
20240725,124900,6972921240,5920,5880,5920,5860,1455
|
|
20240725,124800,6964371630,5880,5920,5920,5880,1664
|
|
20240725,124700,6954555810,5910,5930,5930,5890,2370
|
|
20240725,124600,6940552000,5940,5960,5970,5940,1215
|
|
20240725,124500,6933317150,5970,5980,5990,5960,2472
|
|
20240725,124400,6918538360,5990,5990,6000,5970,10853
|
|
20240725,124300,6853555110,5990,5970,5990,5920,15670
|
|
20240725,124200,6759912690,5960,5970,5990,5950,3968
|
|
20240725,124100,6736203000,5970,5930,5990,5930,23624
|
|
20240725,124000,6595420250,5930,5910,5930,5910,2590
|
|
20240725,123900,6580070080,5910,5870,5920,5870,7464
|
|
20240725,123800,6536048360,5870,5870,5870,5870,157
|
|
20240725,123700,6535126770,5870,5870,5870,5870,213
|
|
20240725,123600,6533876460,5830,5830,5870,5820,2232
|
|
20240725,123500,6520834840,5840,5840,5840,5820,1960
|
|
20240725,123400,6509426440,5830,5840,5840,5830,1094
|
|
20240725,123300,6503042970,5840,5850,5850,5840,1182
|
|
20240725,123200,6496139000,5850,5850,5850,5850,100
|
|
20240725,123100,6495554000,5840,5860,5860,5840,2033
|
|
20240725,123000,6483665020,5850,5850,5850,5850,12
|
|
20240725,122900,6483594820,5850,5850,5850,5850,123
|
|
20240725,122800,6482875270,5850,5870,5870,5850,1453
|
|
20240725,122700,6474369650,5870,5870,5870,5870,1
|
|
20240725,122600,6474363780,5870,5850,5870,5850,149
|
|
20240725,122500,6473491060,5850,5850,5850,5850,153
|
|
20240725,122400,6472596010,5850,5850,5850,5850,163
|
|
20240725,122300,6471642460,5850,5850,5850,5850,200
|
|
20240725,122200,6470472460,5840,5840,5840,5840,0
|
|
20240725,122100,6470472460,5840,5840,5840,5840,274
|
|
20240725,122000,6468872300,5840,5850,5850,5840,6553
|
|
20240725,121900,6430594640,5860,5860,5860,5860,368
|
|
20240725,121800,6428438160,5880,5870,5880,5860,121
|
|
20240725,121700,6427728880,5870,5870,5890,5860,708
|
|
20240725,121600,6423574900,5870,5870,5870,5870,151
|
|
20240725,121500,6422688530,5890,5890,5890,5870,96
|
|
20240725,121400,6422123410,5890,5900,5900,5890,727
|
|
20240725,121300,6417836280,5900,5850,5900,5850,341
|
|
20240725,121200,6415824430,5840,5860,5860,5840,1872
|
|
20240725,121100,6404888880,5860,5900,5910,5860,4131
|
|
20240725,121000,6380611870,5890,5900,5900,5890,97
|
|
20240725,120900,6380040370,5920,5920,5920,5920,800
|
|
20240725,120800,6375304370,5920,5890,5920,5880,5446
|
|
20240725,120700,6343181650,5920,5890,5920,5890,991
|
|
20240725,120600,6337343280,5890,5900,5920,5890,3118
|
|
20240725,120500,6318958370,5910,5930,5930,5890,4744
|
|
20240725,120400,6290912400,5930,5910,5930,5910,950
|
|
20240725,120300,6285286290,5910,5880,5910,5870,1486
|
|
20240725,120200,6276526090,5880,5900,5910,5880,3496
|
|
20240725,120100,6255918290,5900,5880,5900,5880,3415
|
|
20240725,120000,6235795990,5880,5860,5880,5860,496
|
|
20240725,115900,6232879530,5850,5860,5870,5850,1805
|
|
20240725,115800,6222318120,5860,5850,5860,5840,3467
|
|
20240725,115700,6202042520,5850,5860,5870,5850,80
|
|
20240725,115600,6201574290,5850,5850,5850,5850,1
|
|
20240725,115500,6201568440,5850,5860,5860,5850,4374
|
|
20240725,115400,6175967240,5870,5860,5890,5860,350
|
|
20240725,115300,6173915740,5870,5900,5900,5870,6881
|
|
20240725,115200,6133354080,5890,5910,5910,5890,5124
|
|
20240725,115100,6103071720,5910,5900,5930,5890,2308
|
|
20240725,115000,6089405750,5890,5890,5890,5890,10
|
|
20240725,114900,6089346850,5890,5860,5890,5860,280
|
|
20240725,114800,6087697950,5860,5910,5910,5860,6528
|
|
20240725,114700,6049230090,5910,5890,5930,5890,7474
|
|
20240725,114600,6005114470,5890,5940,5940,5870,3568
|
|
20240725,114500,5984083550,5950,5900,5950,5870,11277
|
|
20240725,114400,5917094840,5900,5850,5940,5850,6870
|
|
20240725,114300,5876376420,5850,5830,5890,5810,3154
|
|
20240725,114200,5857946110,5830,5860,5860,5800,875
|
|
20240725,114100,5852847670,5870,5820,5870,5820,3438
|
|
20240725,114000,5832709690,5800,5790,5810,5780,5734
|
|
20240725,113900,5799531080,5790,5840,5840,5790,3731
|
|
20240725,113800,5777878360,5840,5880,5880,5840,9704
|
|
20240725,113700,5721017870,5880,5880,5880,5880,2542
|
|
20240725,113600,5706070910,5880,5920,5920,5880,8395
|
|
20240725,113500,5656495550,5920,5950,5950,5910,4348
|
|
20240725,113400,5630677850,5940,5880,5940,5870,3815
|
|
20240725,113300,5608097780,5870,5880,5920,5870,9447
|
|
20240725,113200,5552486370,5890,5870,5910,5870,5880
|
|
20240725,113100,5517844490,5890,5850,5900,5850,7339
|
|
20240725,113000,5474673040,5870,5840,5870,5840,941
|
|
20240725,112900,5469163360,5840,5840,5840,5810,1437
|
|
20240725,112800,5460784350,5840,5850,5860,5830,6052
|
|
20240725,112700,5425385780,5850,5790,5850,5750,13968
|
|
20240725,112600,5344293950,5800,5810,5820,5790,721
|
|
20240725,112500,5340105890,5820,5710,5820,5710,13269
|
|
20240725,112400,5263439810,5720,5720,5720,5720,593
|
|
20240725,112300,5260047850,5710,5730,5750,5680,6289
|
|
20240725,112200,5224018390,5730,5690,5730,5690,3418
|
|
20240725,112100,5204452180,5680,5680,5680,5680,669
|
|
20240725,112000,5200652260,5680,5670,5680,5670,460
|
|
20240725,111900,5198043960,5670,5670,5670,5660,194
|
|
20240725,111800,5196945840,5680,5680,5680,5640,2268
|
|
20240725,111700,5184088230,5710,5720,5740,5670,2011
|
|
20240725,111600,5172638920,5720,5630,5740,5590,15581
|
|
20240725,111500,5084191980,5640,5640,5650,5590,15260
|
|
20240725,111400,4998669150,5600,5660,5660,5600,6553
|
|
20240725,111300,4961894010,5640,5660,5660,5570,5694
|
|
20240725,111200,4930096610,5660,5770,5770,5570,22054
|
|
20240725,111100,4805576000,5770,5770,5770,5770,117
|
|
20240725,111000,4804900910,5780,5790,5790,5720,1843
|
|
20240725,110900,4794266010,5790,5740,5790,5710,4897
|
|
20240725,110800,4766063280,5740,5720,5760,5690,2644
|
|
20240725,110700,4750969480,5730,5720,5790,5720,2570
|
|
20240725,110600,4736127660,5790,5750,5790,5700,4900
|
|
20240725,110500,4708032320,5740,5780,5810,5730,2894
|
|
20240725,110400,4691346930,5790,5780,5810,5780,4120
|
|
20240725,110300,4667463870,5780,5730,5780,5720,7608
|
|
20240725,110200,4623863560,5730,5780,5810,5720,9063
|
|
20240725,110100,4571542510,5780,5760,5830,5720,16235
|
|
20240725,110000,4477520670,5730,5670,5770,5660,10753
|
|
20240725,105900,4416280800,5700,5710,5740,5680,8127
|
|
20240725,105800,4369979490,5710,5770,5800,5700,9324
|
|
20240725,105700,4316424940,5770,5810,5850,5720,20563
|
|
20240725,105600,4197753530,5810,5650,5810,5640,24199
|
|
20240725,105500,4059464220,5660,5590,5660,5590,8612
|
|
20240725,105400,4010988000,5590,5580,5640,5570,4574
|
|
20240725,105300,3985376030,5580,5610,5660,5570,25339
|
|
20240725,105200,3843181940,5610,5600,5680,5580,16809
|
|
20240725,105100,3748769440,5600,5640,5690,5570,15866
|
|
20240725,105000,3659633330,5640,5860,6060,5480,152199
|
|
20240725,104900,2788493990,5860,5800,5880,5800,16721
|
|
20240725,104800,2690763760,5800,5840,5860,5710,6329
|
|
20240725,104700,2654084560,5860,5960,5980,5810,22257
|
|
20240725,104600,2523004980,5970,5710,5970,5660,71670
|
|
20240725,104500,2101620700,5710,5560,5710,5560,20729
|
|
20240725,104400,1985062040,5540,5550,5550,5540,28
|
|
20240725,104300,1984906910,5560,5560,5560,5560,328
|
|
20240725,104200,1983083230,5560,5560,5560,5560,2360
|
|
20240725,104100,1969961630,5560,5540,5560,5540,1802
|
|
20240725,104000,1959943410,5560,5560,5560,5540,5230
|
|
20240725,103900,1930959610,5560,5560,5560,5560,0
|
|
20240725,103800,1930959610,5560,5560,5560,5550,13
|
|
20240725,103700,1930887430,5570,5560,5570,5560,11
|
|
20240725,103600,1930826260,5570,5510,5570,5500,5319
|
|
20240725,103500,1901289720,5540,5540,5540,5520,260
|
|
20240725,103400,1899850120,5540,5520,5540,5520,598
|
|
20240725,103300,1896545170,5530,5500,5530,5500,17123
|
|
20240725,103200,1802346030,5500,5510,5510,5500,638
|
|
20240725,103100,1798833070,5510,5530,5530,5510,1010
|
|
20240725,103000,1793267770,5540,5540,5540,5540,11
|
|
20240725,102900,1793206830,5540,5540,5540,5510,838
|
|
20240725,102800,1788586990,5520,5530,5540,5520,893
|
|
20240725,102700,1783643100,5550,5550,5550,5540,74
|
|
20240725,102600,1783232600,5560,5540,5560,5530,1046
|
|
20240725,102500,1777428290,5540,5550,5550,5500,8588
|
|
20240725,102400,1730094140,5550,5550,5560,5550,123
|
|
20240725,102300,1729411480,5550,5540,5550,5540,294
|
|
20240725,102200,1727781820,5560,5550,5560,5550,9
|
|
20240725,102100,1727731860,5560,5560,5560,5560,30
|
|
20240725,102000,1727565060,5560,5550,5560,5540,56
|
|
20240725,101900,1727254620,5530,5530,5530,5530,54
|
|
20240725,101800,1726956000,5560,5540,5560,5540,2160
|
|
20240725,101700,1714989580,5550,5560,5580,5500,24147
|
|
20240725,101600,1581504710,5590,5580,5590,5560,1627
|
|
20240725,101500,1572443340,5590,5590,5590,5590,6
|
|
20240725,101400,1572409800,5590,5560,5590,5560,53
|
|
20240725,101300,1572114560,5590,5570,5590,5570,5247
|
|
20240725,101200,1542888750,5570,5550,5570,5540,1895
|
|
20240725,101100,1532389140,5570,5580,5580,5550,48250
|
|
20240725,101000,1264447910,5580,5590,5590,5580,1027
|
|
20240725,100900,1258717230,5590,5590,5590,5590,328
|
|
20240725,100800,1256883710,5580,5600,5600,5580,789
|
|
20240725,100700,1252467390,5580,5580,5580,5580,2004
|
|
20240725,100600,1241285070,5590,5600,5600,5590,1197
|
|
20240725,100500,1234592840,5600,5600,5600,5600,50
|
|
20240725,100400,1234312840,5600,5600,5600,5590,69
|
|
20240725,100300,1233926480,5600,5600,5610,5600,207
|
|
20240725,100200,1232767270,5600,5620,5620,5590,2555
|
|
20240725,100100,1218460690,5600,5620,5620,5600,16
|
|
20240725,100000,1218370850,5600,5600,5600,5600,150
|
|
20240725,095900,1217530850,5610,5620,5620,5610,95
|
|
20240725,095800,1216997450,5620,5610,5620,5600,446
|
|
20240725,095700,1214494520,5610,5600,5610,5600,409
|
|
20240725,095600,1212204070,5600,5600,5600,5600,120
|
|
20240725,095500,1211532070,5600,5600,5600,5600,0
|
|
20240725,095400,1211532070,5600,5590,5600,5590,323
|
|
20240725,095300,1209725800,5590,5590,5590,5590,15
|
|
20240725,095200,1209641950,5620,5590,5620,5590,26
|
|
20240725,095100,1209496010,5590,5600,5600,5590,1000
|
|
20240725,095000,1203904370,5600,5600,5600,5600,100
|
|
20240725,094900,1203344370,5620,5630,5630,5620,111
|
|
20240725,094800,1202719470,5630,5600,5630,5600,1403
|
|
20240725,094700,1194845380,5600,5590,5600,5590,544
|
|
20240725,094600,1191802000,5600,5610,5610,5590,278
|
|
20240725,094500,1190244270,5610,5580,5610,5580,18
|
|
20240725,094400,1190143800,5580,5590,5590,5570,1987
|
|
20240725,094300,1179072610,5580,5580,5590,5580,4949
|
|
20240725,094200,1151457090,5590,5610,5610,5590,1898
|
|
20240725,094100,1140845990,5620,5610,5620,5600,1317
|
|
20240725,094000,1133466110,5620,5620,5620,5620,60
|
|
20240725,093900,1133128910,5620,5610,5620,5610,50
|
|
20240725,093800,1132848290,5610,5610,5610,5610,35
|
|
20240725,093700,1132651940,5610,5620,5620,5600,668
|
|
20240725,093600,1128911020,5630,5610,5630,5600,1426
|
|
20240725,093500,1120913160,5620,5630,5630,5620,1222
|
|
20240725,093400,1114041880,5640,5650,5650,5640,202
|
|
20240725,093300,1112900680,5650,5630,5650,5630,160
|
|
20240725,093200,1111999680,5620,5620,5620,5620,240
|
|
20240725,093100,1110650880,5620,5600,5680,5600,10052
|
|
20240725,093000,1053683360,5640,5600,5640,5600,8106
|
|
20240725,092900,1008136410,5600,5670,5670,5600,5824
|
|
20240725,092800,975431160,5680,5610,5680,5610,15468
|
|
20240725,092700,888024330,5630,5630,5630,5630,30
|
|
20240725,092600,887855430,5640,5600,5640,5600,4084
|
|
20240725,092500,864978990,5640,5600,5640,5600,115
|
|
20240725,092400,864334870,5590,5620,5620,5590,10684
|
|
20240725,092300,804473360,5660,5610,5660,5610,253
|
|
20240725,092200,803053030,5610,5620,5620,5610,788
|
|
20240725,092100,798632300,5650,5670,5670,5600,8463
|
|
20240725,092000,750911070,5680,5700,5700,5660,2803
|
|
20240725,091900,734988930,5710,5710,5720,5710,2175
|
|
20240725,091800,722568090,5710,5670,5710,5670,1814
|
|
20240725,091700,712259010,5650,5650,5660,5650,1370
|
|
20240725,091600,704518310,5660,5670,5680,5660,1048
|
|
20240725,091500,698578810,5670,5660,5670,5660,2295
|
|
20240725,091400,685567480,5630,5640,5660,5630,2172
|
|
20240725,091300,673323060,5640,5690,5690,5640,646
|
|
20240725,091200,669659120,5660,5690,5690,5640,3553
|
|
20240725,091100,649570530,5680,5710,5710,5680,3887
|
|
20240725,091000,627468680,5700,5710,5720,5690,3421
|
|
20240725,090900,607958000,5740,5700,5740,5700,1372
|
|
20240725,090800,600126370,5730,5670,5750,5670,9094
|
|
20240725,090700,548380020,5630,5590,5670,5590,8304
|
|
20240725,090600,501544660,5590,5600,5630,5580,2868
|
|
20240725,090500,485506370,5600,5650,5650,5600,8474
|
|
20240725,090400,437918560,5600,5570,5650,5570,12754
|
|
20240725,090300,366536210,5530,5640,5640,5520,28315
|
|
20240725,090200,209066950,5630,5610,5670,5610,15158
|
|
20240725,090100,123540080,5600,5580,5660,5580,10003
|
|
20240725,090000,67377030,5570,5660,5660,5510,11990
|