581 lines
27 KiB
CSV
581 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240725,183800,84261110,3280,3280,3280,3280,637
|
|
20240725,183700,84261110,3280,3280,3280,3280,0
|
|
20240725,183600,84261110,3280,3280,3280,3280,0
|
|
20240725,183500,84261110,3280,3280,3280,3280,0
|
|
20240725,183400,84261110,3280,3280,3280,3280,0
|
|
20240725,183300,84261110,3280,3280,3280,3280,0
|
|
20240725,183200,84261110,3280,3280,3280,3280,0
|
|
20240725,183100,84261110,3280,3280,3280,3280,0
|
|
20240725,183000,84261110,3280,3280,3280,3280,0
|
|
20240725,182900,84261110,3280,3280,3280,3280,0
|
|
20240725,182800,84261110,3280,3280,3280,3280,0
|
|
20240725,182700,84261110,3280,3280,3280,3280,0
|
|
20240725,182600,84261110,3280,3280,3280,3280,0
|
|
20240725,182500,84261110,3280,3280,3280,3280,0
|
|
20240725,182400,84261110,3280,3280,3280,3280,0
|
|
20240725,182300,84261110,3280,3280,3280,3280,0
|
|
20240725,182200,84261110,3280,3280,3280,3280,0
|
|
20240725,182100,84261110,3280,3280,3280,3280,0
|
|
20240725,182000,84261110,3280,3280,3280,3280,0
|
|
20240725,181900,84261110,3280,3280,3280,3280,0
|
|
20240725,181800,84261110,3280,3280,3280,3280,0
|
|
20240725,181700,84261110,3280,3280,3280,3280,0
|
|
20240725,181600,84261110,3280,3280,3280,3280,0
|
|
20240725,181500,84261110,3280,3280,3280,3280,0
|
|
20240725,181400,84261110,3280,3280,3280,3280,0
|
|
20240725,181300,84261110,3280,3280,3280,3280,0
|
|
20240725,181200,84261110,3280,3280,3280,3280,0
|
|
20240725,181100,84261110,3280,3280,3280,3280,0
|
|
20240725,181000,84261110,3280,3280,3280,3280,0
|
|
20240725,180900,84261110,3280,3280,3280,3280,0
|
|
20240725,180800,84261110,3280,3280,3280,3280,637
|
|
20240725,180700,84261110,3280,3280,3280,3280,0
|
|
20240725,180600,84261110,3280,3280,3280,3280,0
|
|
20240725,180500,84261110,3280,3280,3280,3280,0
|
|
20240725,180400,84261110,3280,3280,3280,3280,0
|
|
20240725,180300,84261110,3280,3280,3280,3280,0
|
|
20240725,180200,84261110,3280,3280,3280,3280,0
|
|
20240725,180100,84261110,3280,3280,3280,3280,0
|
|
20240725,180000,84261110,3280,3280,3280,3280,0
|
|
20240725,175900,84261110,3280,3280,3280,3280,0
|
|
20240725,175800,84261110,3280,3280,3280,3280,0
|
|
20240725,175700,84261110,3280,3280,3280,3280,0
|
|
20240725,175600,84261110,3280,3280,3280,3280,0
|
|
20240725,175500,84261110,3280,3280,3280,3280,0
|
|
20240725,175400,84261110,3280,3280,3280,3280,0
|
|
20240725,175300,84261110,3280,3280,3280,3280,0
|
|
20240725,175200,84261110,3280,3280,3280,3280,0
|
|
20240725,175100,84261110,3280,3280,3280,3280,0
|
|
20240725,175000,84261110,3280,3280,3280,3280,0
|
|
20240725,174900,84261110,3280,3280,3280,3280,0
|
|
20240725,174800,84261110,3280,3280,3280,3280,0
|
|
20240725,174700,84261110,3280,3280,3280,3280,0
|
|
20240725,174600,84261110,3280,3280,3280,3280,0
|
|
20240725,174500,84261110,3280,3280,3280,3280,0
|
|
20240725,174400,84261110,3280,3280,3280,3280,0
|
|
20240725,174300,84261110,3280,3280,3280,3280,0
|
|
20240725,174200,84261110,3280,3280,3280,3280,0
|
|
20240725,174100,84261110,3280,3280,3280,3280,0
|
|
20240725,174000,84261110,3280,3280,3280,3280,0
|
|
20240725,173900,84261110,3280,3280,3280,3280,0
|
|
20240725,173800,84261110,3280,3280,3280,3280,637
|
|
20240725,173700,84261110,3280,3280,3280,3280,0
|
|
20240725,173600,84261110,3280,3280,3280,3280,0
|
|
20240725,173500,84261110,3280,3280,3280,3280,0
|
|
20240725,173400,84261110,3280,3280,3280,3280,0
|
|
20240725,173300,84261110,3280,3280,3280,3280,0
|
|
20240725,173200,84261110,3280,3280,3280,3280,0
|
|
20240725,173100,84261110,3280,3280,3280,3280,0
|
|
20240725,173000,84261110,3280,3280,3280,3280,0
|
|
20240725,172900,84261110,3280,3280,3280,3280,0
|
|
20240725,172800,84261110,3280,3280,3280,3280,0
|
|
20240725,172700,84261110,3280,3280,3280,3280,0
|
|
20240725,172600,84261110,3280,3280,3280,3280,0
|
|
20240725,172500,84261110,3280,3280,3280,3280,0
|
|
20240725,172400,84261110,3280,3280,3280,3280,0
|
|
20240725,172300,84261110,3280,3280,3280,3280,0
|
|
20240725,172200,84261110,3280,3280,3280,3280,0
|
|
20240725,172100,84261110,3280,3280,3280,3280,0
|
|
20240725,172000,84261110,3280,3280,3280,3280,0
|
|
20240725,171900,84261110,3280,3280,3280,3280,0
|
|
20240725,171800,84261110,3280,3280,3280,3280,0
|
|
20240725,171700,84261110,3280,3280,3280,3280,0
|
|
20240725,171600,84261110,3280,3280,3280,3280,0
|
|
20240725,171500,84261110,3280,3280,3280,3280,0
|
|
20240725,171400,84261110,3280,3280,3280,3280,0
|
|
20240725,171300,84261110,3280,3280,3280,3280,0
|
|
20240725,171200,84261110,3280,3280,3280,3280,0
|
|
20240725,171100,84261110,3280,3280,3280,3280,0
|
|
20240725,171000,84261110,3280,3280,3280,3280,0
|
|
20240725,170900,84261110,3280,3280,3280,3280,0
|
|
20240725,170800,84261110,3280,3280,3280,3280,637
|
|
20240725,170700,84261110,3280,3280,3280,3280,0
|
|
20240725,170600,84261110,3280,3280,3280,3280,0
|
|
20240725,170500,84261110,3280,3280,3280,3280,0
|
|
20240725,170400,84261110,3280,3280,3280,3280,0
|
|
20240725,170300,84261110,3280,3280,3280,3280,0
|
|
20240725,170200,84261110,3280,3280,3280,3280,0
|
|
20240725,170100,84261110,3280,3280,3280,3280,0
|
|
20240725,170000,84261110,3280,3280,3280,3280,0
|
|
20240725,165900,84261110,3280,3280,3280,3280,0
|
|
20240725,165800,84261110,3280,3280,3280,3280,0
|
|
20240725,165700,84261110,3280,3280,3280,3280,0
|
|
20240725,165600,84261110,3280,3280,3280,3280,0
|
|
20240725,165500,84261110,3280,3280,3280,3280,0
|
|
20240725,165400,84261110,3280,3280,3280,3280,0
|
|
20240725,165300,84261110,3280,3280,3280,3280,0
|
|
20240725,165200,84261110,3280,3280,3280,3280,0
|
|
20240725,165100,84261110,3280,3280,3280,3280,0
|
|
20240725,165000,84261110,3280,3280,3280,3280,0
|
|
20240725,164900,84261110,3280,3280,3280,3280,0
|
|
20240725,164800,84261110,3280,3280,3280,3280,0
|
|
20240725,164700,84261110,3280,3280,3280,3280,0
|
|
20240725,164600,84261110,3280,3280,3280,3280,0
|
|
20240725,164500,84261110,3280,3280,3280,3280,0
|
|
20240725,164400,84261110,3280,3280,3280,3280,0
|
|
20240725,164300,84261110,3280,3280,3280,3280,0
|
|
20240725,164200,84261110,3280,3280,3280,3280,0
|
|
20240725,164100,84261110,3280,3280,3280,3280,0
|
|
20240725,164000,84261110,3280,3280,3280,3280,0
|
|
20240725,163900,84261110,3280,3280,3280,3280,0
|
|
20240725,163800,84261110,3280,3280,3280,3280,637
|
|
20240725,163700,84261110,3280,3280,3280,3280,0
|
|
20240725,163600,84261110,3280,3280,3280,3280,0
|
|
20240725,163500,84261110,3280,3280,3280,3280,0
|
|
20240725,163400,84261110,3280,3280,3280,3280,0
|
|
20240725,163300,84261110,3280,3280,3280,3280,0
|
|
20240725,163200,84261110,3280,3280,3280,3280,0
|
|
20240725,163100,84261110,3280,3280,3280,3280,0
|
|
20240725,163000,84261110,3280,3280,3280,3280,0
|
|
20240725,162900,84261110,3280,3280,3280,3280,0
|
|
20240725,162800,84261110,3280,3280,3280,3280,0
|
|
20240725,162700,84261110,3280,3280,3280,3280,0
|
|
20240725,162600,84261110,3280,3280,3280,3280,0
|
|
20240725,162500,84261110,3280,3280,3280,3280,0
|
|
20240725,162400,84261110,3280,3280,3280,3280,0
|
|
20240725,162300,84261110,3280,3280,3280,3280,0
|
|
20240725,162200,84261110,3280,3280,3280,3280,0
|
|
20240725,162100,84261110,3280,3280,3280,3280,0
|
|
20240725,162000,84261110,3280,3280,3280,3280,0
|
|
20240725,161900,84261110,3280,3280,3280,3280,0
|
|
20240725,161800,84261110,3280,3280,3280,3280,0
|
|
20240725,161700,84261110,3280,3280,3280,3280,0
|
|
20240725,161600,84261110,3280,3280,3280,3280,0
|
|
20240725,161500,84261110,3280,3280,3280,3280,0
|
|
20240725,161400,84261110,3280,3280,3280,3280,0
|
|
20240725,161300,84261110,3280,3280,3280,3280,0
|
|
20240725,161200,84261110,3280,3280,3280,3280,0
|
|
20240725,161100,84261110,3280,3280,3280,3280,0
|
|
20240725,161000,84261110,3280,3280,3280,3280,0
|
|
20240725,160900,84261110,3280,3280,3280,3280,0
|
|
20240725,160800,84261110,3280,3280,3280,3280,637
|
|
20240725,160700,84261110,3280,3280,3280,3280,0
|
|
20240725,160600,84261110,3280,3280,3280,3280,0
|
|
20240725,160500,84261110,3280,3280,3280,3280,0
|
|
20240725,160400,84261110,3280,3280,3280,3280,0
|
|
20240725,160300,84261110,3280,3280,3280,3280,0
|
|
20240725,160200,84261110,3280,3280,3280,3280,0
|
|
20240725,160100,84261110,3280,3280,3280,3280,0
|
|
20240725,160000,84261110,3280,3280,3280,3280,0
|
|
20240725,155900,84261110,3280,3280,3280,3280,0
|
|
20240725,155800,84261110,3280,3280,3280,3280,0
|
|
20240725,155700,84261110,3280,3280,3280,3280,0
|
|
20240725,155600,84261110,3280,3280,3280,3280,0
|
|
20240725,155500,84261110,3280,3280,3280,3280,0
|
|
20240725,155400,84261110,3280,3280,3280,3280,0
|
|
20240725,155300,84261110,3280,3280,3280,3280,0
|
|
20240725,155200,84261110,3280,3280,3280,3280,0
|
|
20240725,155100,84261110,3280,3280,3280,3280,0
|
|
20240725,155000,84261110,3280,3280,3280,3280,0
|
|
20240725,154900,84261110,3280,3280,3280,3280,0
|
|
20240725,154800,84261110,3280,3280,3280,3280,0
|
|
20240725,154700,84261110,3280,3280,3280,3280,0
|
|
20240725,154600,84261110,3280,3280,3280,3280,0
|
|
20240725,154500,84261110,3280,3280,3280,3280,0
|
|
20240725,154400,84261110,3280,3280,3280,3280,0
|
|
20240725,154300,84261110,3280,3280,3280,3280,0
|
|
20240725,154200,84261110,3280,3280,3280,3280,0
|
|
20240725,154100,84261110,3280,3280,3280,3280,0
|
|
20240725,154000,84261110,3280,3280,3280,3280,0
|
|
20240725,153900,84261110,3280,3280,3280,3280,0
|
|
20240725,153800,84261110,3280,3280,3280,3280,637
|
|
20240725,153700,84261110,3280,3280,3280,3280,0
|
|
20240725,153600,84261110,3280,3280,3280,3280,0
|
|
20240725,153500,84261110,3280,3280,3280,3280,0
|
|
20240725,153400,84261110,3280,3280,3280,3280,0
|
|
20240725,153300,84261110,3280,3280,3280,3280,0
|
|
20240725,153200,84261110,3280,3280,3280,3280,0
|
|
20240725,153100,84261110,3280,3280,3280,3280,0
|
|
20240725,153000,84261110,3280,3280,3280,3280,637
|
|
20240725,152900,82171750,3270,3270,3270,3270,0
|
|
20240725,152800,82171750,3270,3270,3270,3270,0
|
|
20240725,152700,82171750,3270,3270,3270,3270,0
|
|
20240725,152600,82171750,3270,3270,3270,3270,0
|
|
20240725,152500,82171750,3270,3270,3270,3270,0
|
|
20240725,152400,82171750,3270,3270,3270,3270,0
|
|
20240725,152300,82171750,3270,3270,3270,3270,0
|
|
20240725,152200,82171750,3270,3270,3270,3270,0
|
|
20240725,152100,82171750,3270,3270,3270,3270,0
|
|
20240725,152000,82171750,3270,3270,3270,3270,0
|
|
20240725,151900,82171750,3270,3210,3280,3155,1635
|
|
20240725,151800,76871515,3205,3205,3205,3205,0
|
|
20240725,151700,76871515,3205,3205,3205,3205,0
|
|
20240725,151600,76871515,3205,3205,3205,3205,0
|
|
20240725,151500,76871515,3205,3210,3210,3205,103
|
|
20240725,151400,76541270,3210,3210,3210,3210,10
|
|
20240725,151300,76509170,3210,3210,3210,3210,0
|
|
20240725,151200,76509170,3210,3210,3210,3210,20
|
|
20240725,151100,76444970,3210,3210,3210,3210,37
|
|
20240725,151000,76326200,3220,3220,3220,3220,108
|
|
20240725,150900,75978440,3210,3205,3210,3205,43
|
|
20240725,150800,75840460,3205,3205,3205,3205,0
|
|
20240725,150700,75840460,3205,3205,3205,3205,0
|
|
20240725,150600,75840460,3205,3205,3205,3205,0
|
|
20240725,150500,75840460,3205,3205,3205,3205,0
|
|
20240725,150400,75840460,3205,3210,3210,3205,175
|
|
20240725,150300,75279250,3225,3220,3225,3220,172
|
|
20240725,150200,74725135,3210,3210,3210,3210,41
|
|
20240725,150100,74593525,3180,3210,3210,3180,220
|
|
20240725,150000,73890195,3210,3210,3210,3210,0
|
|
20240725,145900,73890195,3210,3210,3210,3210,2
|
|
20240725,145800,73883775,3210,3220,3220,3210,40
|
|
20240725,145700,73754995,3220,3220,3220,3220,0
|
|
20240725,145600,73754995,3220,3220,3220,3220,0
|
|
20240725,145500,73754995,3220,3220,3220,3220,0
|
|
20240725,145400,73754995,3220,3230,3230,3220,169
|
|
20240725,145300,73209195,3220,3220,3220,3220,0
|
|
20240725,145200,73209195,3220,3220,3220,3220,0
|
|
20240725,145100,73209195,3220,3250,3250,3220,316
|
|
20240725,145000,72185790,3250,3250,3250,3250,6
|
|
20240725,144900,72166290,3255,3245,3255,3245,300
|
|
20240725,144800,71189905,3230,3230,3230,3230,0
|
|
20240725,144700,71189905,3230,3230,3230,3230,0
|
|
20240725,144600,71189905,3230,3230,3230,3230,0
|
|
20240725,144500,71189905,3230,3230,3230,3230,0
|
|
20240725,144400,71189905,3230,3230,3230,3230,0
|
|
20240725,144300,71189905,3230,3230,3230,3230,0
|
|
20240725,144200,71189905,3230,3230,3230,3230,40
|
|
20240725,144100,71060705,3230,3230,3230,3230,0
|
|
20240725,144000,71060705,3230,3240,3270,3230,212
|
|
20240725,143900,70373400,3235,3235,3235,3235,0
|
|
20240725,143800,70373400,3235,3235,3235,3235,0
|
|
20240725,143700,70373400,3235,3235,3235,3235,0
|
|
20240725,143600,70373400,3235,3235,3235,3235,465
|
|
20240725,143500,68869125,3210,3210,3210,3210,0
|
|
20240725,143400,68869125,3210,3210,3210,3210,0
|
|
20240725,143300,68869125,3210,3210,3210,3210,0
|
|
20240725,143200,68869125,3210,3210,3210,3210,0
|
|
20240725,143100,68869125,3210,3210,3210,3210,0
|
|
20240725,143000,68869125,3210,3210,3210,3210,0
|
|
20240725,142900,68869125,3210,3210,3210,3210,0
|
|
20240725,142800,68869125,3210,3210,3210,3210,0
|
|
20240725,142700,68869125,3210,3210,3210,3210,0
|
|
20240725,142600,68869125,3210,3210,3210,3210,0
|
|
20240725,142500,68869125,3210,3210,3210,3210,0
|
|
20240725,142400,68869125,3210,3210,3210,3210,0
|
|
20240725,142300,68869125,3210,3225,3225,3210,154
|
|
20240725,142200,68372655,3225,3225,3225,3225,0
|
|
20240725,142100,68372655,3225,3225,3225,3225,0
|
|
20240725,142000,68372655,3225,3225,3225,3225,0
|
|
20240725,141900,68372655,3225,3225,3225,3225,0
|
|
20240725,141800,68372655,3225,3225,3225,3225,20
|
|
20240725,141700,68308155,3200,3200,3200,3200,0
|
|
20240725,141600,68308155,3200,3200,3200,3200,0
|
|
20240725,141500,68308155,3200,3180,3200,3180,1106
|
|
20240725,141400,64784865,3180,3180,3180,3180,204
|
|
20240725,141300,64136145,3180,3180,3180,3180,0
|
|
20240725,141200,64136145,3180,3180,3180,3180,0
|
|
20240725,141100,64136145,3180,3180,3180,3180,0
|
|
20240725,141000,64136145,3180,3180,3180,3180,171
|
|
20240725,140900,63592365,3180,3180,3180,3180,0
|
|
20240725,140800,63592365,3180,3180,3180,3180,0
|
|
20240725,140700,63592365,3180,3180,3180,3180,0
|
|
20240725,140600,63592365,3180,3180,3180,3180,0
|
|
20240725,140500,63592365,3180,3180,3180,3180,0
|
|
20240725,140400,63592365,3180,3180,3180,3180,0
|
|
20240725,140300,63592365,3180,3180,3180,3180,153
|
|
20240725,140200,63105825,3175,3175,3175,3175,0
|
|
20240725,140100,63105825,3175,3175,3175,3175,0
|
|
20240725,140000,63105825,3175,3175,3175,3175,20
|
|
20240725,135900,63042325,3175,3175,3175,3175,0
|
|
20240725,135800,63042325,3175,3175,3175,3175,56
|
|
20240725,135700,62864525,3175,3175,3175,3175,20
|
|
20240725,135600,62801025,3175,3175,3175,3175,0
|
|
20240725,135500,62801025,3175,3175,3175,3175,0
|
|
20240725,135400,62801025,3175,3175,3175,3175,100
|
|
20240725,135300,62483525,3160,3160,3160,3160,80
|
|
20240725,135200,62230725,3160,3160,3160,3160,8
|
|
20240725,135100,62205445,3155,3155,3155,3155,0
|
|
20240725,135000,62205445,3155,3155,3155,3155,1
|
|
20240725,134900,62202290,3160,3160,3160,3160,0
|
|
20240725,134800,62202290,3160,3160,3160,3160,0
|
|
20240725,134700,62202290,3160,3160,3160,3160,0
|
|
20240725,134600,62202290,3160,3160,3160,3160,0
|
|
20240725,134500,62202290,3160,3140,3160,3140,500
|
|
20240725,134400,60630650,3135,3135,3135,3135,0
|
|
20240725,134300,60630650,3135,3135,3135,3135,0
|
|
20240725,134200,60630650,3135,3135,3135,3135,0
|
|
20240725,134100,60630650,3135,3135,3135,3135,0
|
|
20240725,134000,60630650,3135,3140,3140,3135,136
|
|
20240725,133900,60203615,3140,3140,3140,3140,4
|
|
20240725,133800,60191055,3140,3140,3140,3140,0
|
|
20240725,133700,60191055,3140,3140,3140,3140,100
|
|
20240725,133600,59877055,3140,3140,3140,3140,100
|
|
20240725,133500,59563055,3130,3130,3130,3130,1575
|
|
20240725,133400,54633305,3130,3130,3130,3130,81
|
|
20240725,133300,54379775,3130,3130,3130,3130,0
|
|
20240725,133200,54379775,3130,3130,3130,3130,0
|
|
20240725,133100,54379775,3130,3130,3130,3130,0
|
|
20240725,133000,54379775,3130,3130,3130,3130,0
|
|
20240725,132900,54379775,3130,3130,3130,3130,0
|
|
20240725,132800,54379775,3130,3130,3130,3130,0
|
|
20240725,132700,54379775,3130,3130,3130,3130,0
|
|
20240725,132600,54379775,3130,3130,3130,3130,0
|
|
20240725,132500,54379775,3130,3130,3130,3130,0
|
|
20240725,132400,54379775,3130,3130,3130,3130,0
|
|
20240725,132300,54379775,3130,3130,3130,3130,0
|
|
20240725,132200,54379775,3130,3130,3130,3130,0
|
|
20240725,132100,54379775,3130,3130,3130,3130,100
|
|
20240725,132000,54066775,3125,3125,3125,3125,1
|
|
20240725,131900,54063650,3130,3130,3130,3130,0
|
|
20240725,131800,54063650,3130,3130,3130,3130,0
|
|
20240725,131700,54063650,3130,3130,3130,3130,0
|
|
20240725,131600,54063650,3130,3130,3130,3130,126
|
|
20240725,131500,53669270,3130,3130,3130,3130,0
|
|
20240725,131400,53669270,3130,3130,3130,3130,0
|
|
20240725,131300,53669270,3130,3130,3130,3130,0
|
|
20240725,131200,53669270,3130,3130,3130,3130,0
|
|
20240725,131100,53669270,3130,3130,3130,3130,0
|
|
20240725,131000,53669270,3130,3130,3130,3130,0
|
|
20240725,130900,53669270,3130,3130,3130,3130,2
|
|
20240725,130800,53663010,3130,3130,3130,3130,0
|
|
20240725,130700,53663010,3130,3130,3130,3130,0
|
|
20240725,130600,53663010,3130,3130,3130,3130,0
|
|
20240725,130500,53663010,3130,3130,3130,3130,0
|
|
20240725,130400,53663010,3130,3130,3130,3130,0
|
|
20240725,130300,53663010,3130,3130,3130,3130,0
|
|
20240725,130200,53663010,3130,3130,3130,3130,0
|
|
20240725,130100,53663010,3130,3130,3130,3130,0
|
|
20240725,130000,53663010,3130,3130,3130,3130,0
|
|
20240725,125900,53663010,3130,3130,3130,3130,0
|
|
20240725,125800,53663010,3130,3130,3130,3130,0
|
|
20240725,125700,53663010,3130,3130,3130,3130,0
|
|
20240725,125600,53663010,3130,3130,3130,3130,0
|
|
20240725,125500,53663010,3130,3130,3130,3130,1
|
|
20240725,125400,53659880,3125,3125,3125,3125,0
|
|
20240725,125300,53659880,3125,3125,3125,3125,0
|
|
20240725,125200,53659880,3125,3125,3125,3125,0
|
|
20240725,125100,53659880,3125,3125,3125,3125,0
|
|
20240725,125000,53659880,3125,3125,3125,3125,0
|
|
20240725,124900,53659880,3125,3125,3125,3125,0
|
|
20240725,124800,53659880,3125,3125,3125,3125,0
|
|
20240725,124700,53659880,3125,3125,3125,3125,0
|
|
20240725,124600,53659880,3125,3125,3125,3125,0
|
|
20240725,124500,53659880,3125,3125,3125,3125,0
|
|
20240725,124400,53659880,3125,3125,3125,3125,0
|
|
20240725,124300,53659880,3125,3125,3125,3125,2
|
|
20240725,124200,53653630,3125,3125,3125,3125,0
|
|
20240725,124100,53653630,3125,3125,3125,3125,0
|
|
20240725,124000,53653630,3125,3125,3125,3125,0
|
|
20240725,123900,53653630,3125,3125,3125,3125,0
|
|
20240725,123800,53653630,3125,3125,3125,3125,0
|
|
20240725,123700,53653630,3125,3125,3125,3125,0
|
|
20240725,123600,53653630,3125,3125,3125,3125,104
|
|
20240725,123500,53328630,3120,3125,3125,3120,5
|
|
20240725,123400,53313025,3120,3120,3120,3120,0
|
|
20240725,123300,53313025,3120,3120,3120,3120,0
|
|
20240725,123200,53313025,3120,3120,3120,3120,0
|
|
20240725,123100,53313025,3120,3120,3120,3120,0
|
|
20240725,123000,53313025,3120,3120,3120,3120,31
|
|
20240725,122900,53216305,3130,3130,3130,3130,0
|
|
20240725,122800,53216305,3130,3130,3130,3130,10
|
|
20240725,122700,53185005,3125,3125,3125,3125,0
|
|
20240725,122600,53185005,3125,3125,3125,3125,0
|
|
20240725,122500,53185005,3125,3125,3125,3125,0
|
|
20240725,122400,53185005,3125,3125,3125,3125,402
|
|
20240725,122300,51928755,3105,3105,3105,3105,0
|
|
20240725,122200,51928755,3105,3105,3105,3105,0
|
|
20240725,122100,51928755,3105,3105,3105,3105,0
|
|
20240725,122000,51928755,3105,3105,3105,3105,0
|
|
20240725,121900,51928755,3105,3105,3105,3105,0
|
|
20240725,121800,51928755,3105,3105,3105,3105,0
|
|
20240725,121700,51928755,3105,3105,3105,3105,0
|
|
20240725,121600,51928755,3105,3105,3105,3105,0
|
|
20240725,121500,51928755,3105,3105,3105,3105,0
|
|
20240725,121400,51928755,3105,3100,3105,3100,519
|
|
20240725,121300,50317265,3095,3095,3095,3095,0
|
|
20240725,121200,50317265,3095,3095,3095,3095,0
|
|
20240725,121100,50317265,3095,3095,3095,3095,0
|
|
20240725,121000,50317265,3095,3095,3095,3095,0
|
|
20240725,120900,50317265,3095,3095,3095,3095,0
|
|
20240725,120800,50317265,3095,3095,3095,3095,0
|
|
20240725,120700,50317265,3095,3095,3095,3095,0
|
|
20240725,120600,50317265,3095,3095,3095,3095,0
|
|
20240725,120500,50317265,3095,3100,3100,3095,10
|
|
20240725,120400,50286270,3100,3095,3100,3095,2
|
|
20240725,120300,50280075,3105,3105,3105,3105,0
|
|
20240725,120200,50280075,3105,3105,3105,3105,0
|
|
20240725,120100,50280075,3105,3105,3105,3105,0
|
|
20240725,120000,50280075,3105,3105,3105,3105,0
|
|
20240725,115900,50280075,3105,3105,3105,3105,1
|
|
20240725,115800,50276970,3105,3105,3105,3105,0
|
|
20240725,115700,50276970,3105,3095,3105,3095,10
|
|
20240725,115600,50245930,3105,3105,3105,3105,0
|
|
20240725,115500,50245930,3105,3100,3105,3100,3393
|
|
20240725,115400,39727625,3105,3105,3105,3105,0
|
|
20240725,115300,39727625,3105,3105,3105,3105,0
|
|
20240725,115200,39727625,3105,3105,3105,3105,0
|
|
20240725,115100,39727625,3105,3105,3105,3105,0
|
|
20240725,115000,39727625,3105,3105,3105,3105,2
|
|
20240725,114900,39721415,3105,3105,3105,3105,0
|
|
20240725,114800,39721415,3105,3105,3105,3105,0
|
|
20240725,114700,39721415,3105,3105,3105,3105,118
|
|
20240725,114600,39355025,3100,3100,3100,3100,0
|
|
20240725,114500,39355025,3100,3100,3100,3100,8
|
|
20240725,114400,39330225,3110,3110,3110,3110,0
|
|
20240725,114300,39330225,3110,3110,3110,3110,2
|
|
20240725,114200,39324005,3130,3130,3130,3130,0
|
|
20240725,114100,39324005,3130,3130,3130,3130,2
|
|
20240725,114000,39317745,3100,3100,3100,3100,0
|
|
20240725,113900,39317745,3100,3100,3100,3100,0
|
|
20240725,113800,39317745,3100,3100,3100,3100,0
|
|
20240725,113700,39317745,3100,3105,3105,3100,1000
|
|
20240725,113600,36217495,3105,3105,3105,3105,0
|
|
20240725,113500,36217495,3105,3105,3105,3105,0
|
|
20240725,113400,36217495,3105,3105,3105,3105,0
|
|
20240725,113300,36217495,3105,3105,3105,3105,0
|
|
20240725,113200,36217495,3105,3100,3120,3100,9
|
|
20240725,113100,36189525,3120,3120,3120,3100,7
|
|
20240725,113000,36167745,3100,3100,3120,3100,4
|
|
20240725,112900,36155325,3095,3110,3110,3095,1001
|
|
20240725,112800,33057175,3120,3120,3120,3120,0
|
|
20240725,112700,33057175,3120,3120,3120,3120,0
|
|
20240725,112600,33057175,3120,3120,3120,3120,0
|
|
20240725,112500,33057175,3120,3120,3120,3120,0
|
|
20240725,112400,33057175,3120,3120,3120,3120,0
|
|
20240725,112300,33057175,3120,3115,3120,3115,302
|
|
20240725,112200,32114940,3120,3120,3120,3120,0
|
|
20240725,112100,32114940,3120,3120,3120,3120,0
|
|
20240725,112000,32114940,3120,3120,3120,3120,0
|
|
20240725,111900,32114940,3120,3120,3120,3120,0
|
|
20240725,111800,32114940,3120,3120,3120,3120,1
|
|
20240725,111700,32111820,3110,3110,3110,3110,0
|
|
20240725,111600,32111820,3110,3110,3110,3110,0
|
|
20240725,111500,32111820,3110,3110,3110,3110,1
|
|
20240725,111400,32108710,3105,3105,3105,3105,0
|
|
20240725,111300,32108710,3105,3105,3105,3105,1
|
|
20240725,111200,32105605,3125,3125,3125,3125,0
|
|
20240725,111100,32105605,3125,3125,3125,3125,0
|
|
20240725,111000,32105605,3125,3125,3125,3125,0
|
|
20240725,110900,32105605,3125,3125,3125,3125,0
|
|
20240725,110800,32105605,3125,3105,3125,3105,101
|
|
20240725,110700,31790000,3120,3120,3120,3120,0
|
|
20240725,110600,31790000,3120,3120,3120,3120,0
|
|
20240725,110500,31790000,3120,3120,3120,3120,0
|
|
20240725,110400,31790000,3120,3100,3125,3100,5
|
|
20240725,110300,31774405,3100,3140,3140,3100,2034
|
|
20240725,110200,25467055,3095,3145,3145,3095,1000
|
|
20240725,110100,22356610,3200,3200,3200,3200,0
|
|
20240725,110000,22356610,3200,3200,3200,3200,0
|
|
20240725,105900,22356610,3200,3200,3200,3200,0
|
|
20240725,105800,22356610,3200,3155,3200,3155,46
|
|
20240725,105700,22209590,3200,3200,3200,3200,0
|
|
20240725,105600,22209590,3200,3155,3200,3155,100
|
|
20240725,105500,21889765,3150,3150,3150,3150,0
|
|
20240725,105400,21889765,3150,3150,3150,3150,0
|
|
20240725,105300,21889765,3150,3150,3150,3150,0
|
|
20240725,105200,21889765,3150,3150,3150,3150,0
|
|
20240725,105100,21889765,3150,3150,3150,3150,0
|
|
20240725,105000,21889765,3150,3150,3150,3150,0
|
|
20240725,104900,21889765,3150,3150,3150,3150,0
|
|
20240725,104800,21889765,3150,3150,3150,3150,0
|
|
20240725,104700,21889765,3150,3150,3150,3150,0
|
|
20240725,104600,21889765,3150,3150,3150,3150,17
|
|
20240725,104500,21836215,3150,3150,3150,3150,0
|
|
20240725,104400,21836215,3150,3150,3150,3150,0
|
|
20240725,104300,21836215,3150,3145,3150,3145,83
|
|
20240725,104200,21575025,3145,3145,3145,3145,10
|
|
20240725,104100,21543575,3150,3150,3150,3150,10
|
|
20240725,104000,21512075,3150,3155,3155,3150,11
|
|
20240725,103900,21477375,3155,3155,3155,3155,168
|
|
20240725,103800,20947335,3155,3155,3155,3155,0
|
|
20240725,103700,20947335,3155,3155,3155,3155,1
|
|
20240725,103600,20944180,3155,3150,3155,3150,2
|
|
20240725,103500,20937875,3130,3130,3130,3130,15
|
|
20240725,103400,20890925,3130,3130,3130,3130,0
|
|
20240725,103300,20890925,3130,3130,3130,3130,0
|
|
20240725,103200,20890925,3130,3140,3140,3130,4
|
|
20240725,103100,20878395,3145,3145,3145,3145,0
|
|
20240725,103000,20878395,3145,3145,3145,3145,0
|
|
20240725,102900,20878395,3145,3145,3145,3145,1
|
|
20240725,102800,20875250,3170,3140,3170,3140,201
|
|
20240725,102700,20244050,3165,3165,3165,3165,0
|
|
20240725,102600,20244050,3165,3160,3165,3140,45
|
|
20240725,102500,20102375,3160,3160,3160,3160,0
|
|
20240725,102400,20102375,3160,3160,3160,3160,0
|
|
20240725,102300,20102375,3160,3160,3160,3160,0
|
|
20240725,102200,20102375,3160,3140,3160,3140,200
|
|
20240725,102100,19471195,3155,3155,3155,3155,0
|
|
20240725,102000,19471195,3155,3125,3155,3125,12
|
|
20240725,101900,19433665,3120,3120,3120,3120,381
|
|
20240725,101800,18244945,3120,3120,3120,3120,0
|
|
20240725,101700,18244945,3120,3120,3120,3120,0
|
|
20240725,101600,18244945,3120,3120,3120,3120,0
|
|
20240725,101500,18244945,3120,3120,3120,3120,0
|
|
20240725,101400,18244945,3120,3120,3120,3120,0
|
|
20240725,101300,18244945,3120,3120,3120,3120,0
|
|
20240725,101200,18244945,3120,3120,3120,3120,99
|
|
20240725,101100,17936065,3115,3115,3115,3115,0
|
|
20240725,101000,17936065,3115,3125,3125,3115,5
|
|
20240725,100900,17920480,3125,3120,3125,3120,2
|
|
20240725,100800,17914235,3115,3115,3125,3115,140
|
|
20240725,100700,17478115,3125,3125,3125,3125,6
|
|
20240725,100600,17459365,3150,3115,3150,3115,42
|
|
20240725,100500,17328430,3110,3110,3110,3110,0
|
|
20240725,100400,17328430,3110,3110,3110,3110,42
|
|
20240725,100300,17197810,3100,3100,3100,3100,0
|
|
20240725,100200,17197810,3100,3100,3100,3100,113
|
|
20240725,100100,16847510,3095,3095,3095,3095,99
|
|
20240725,100000,16541105,3095,3095,3095,3095,0
|
|
20240725,095900,16541105,3095,3095,3095,3095,0
|
|
20240725,095800,16541105,3095,3095,3095,3095,0
|
|
20240725,095700,16541105,3095,3095,3095,3095,0
|
|
20240725,095600,16541105,3095,3095,3095,3095,0
|
|
20240725,095500,16541105,3095,3095,3095,3095,30
|
|
20240725,095400,16448255,3095,3090,3095,3090,100
|
|
20240725,095300,16138760,3085,3085,3085,3085,0
|
|
20240725,095200,16138760,3085,3085,3085,3085,0
|
|
20240725,095100,16138760,3085,3085,3085,3085,0
|
|
20240725,095000,16138760,3085,3085,3085,3085,0
|
|
20240725,094900,16138760,3085,3085,3085,3085,0
|
|
20240725,094800,16138760,3085,3085,3085,3085,0
|
|
20240725,094700,16138760,3085,3085,3085,3085,0
|
|
20240725,094600,16138760,3085,3085,3085,3085,0
|
|
20240725,094500,16138760,3085,3085,3085,3085,0
|
|
20240725,094400,16138760,3085,3085,3085,3085,0
|
|
20240725,094300,16138760,3085,3085,3085,3085,0
|
|
20240725,094200,16138760,3085,3090,3090,3085,95
|
|
20240725,094100,15845495,3095,3095,3095,3095,3
|
|
20240725,094000,15836210,3105,3105,3105,3105,1
|
|
20240725,093900,15833105,3090,3090,3090,3090,0
|
|
20240725,093800,15833105,3090,3090,3090,3090,0
|
|
20240725,093700,15833105,3090,3090,3090,3090,0
|
|
20240725,093600,15833105,3090,3090,3090,3090,0
|
|
20240725,093500,15833105,3090,3090,3090,3090,0
|
|
20240725,093400,15833105,3090,3090,3090,3090,0
|
|
20240725,093300,15833105,3090,3090,3090,3090,1
|
|
20240725,093200,15830015,3090,3090,3090,3090,0
|
|
20240725,093100,15830015,3090,3090,3110,3085,59
|
|
20240725,093000,15647615,3090,3080,3090,3080,505
|
|
20240725,092900,14089170,3070,3070,3070,3070,0
|
|
20240725,092800,14089170,3070,3070,3070,3070,0
|
|
20240725,092700,14089170,3070,3070,3070,3070,1
|
|
20240725,092600,14086100,3080,3065,3080,3065,3
|
|
20240725,092500,14076875,3065,3080,3080,3065,3
|
|
20240725,092400,14067650,3065,3080,3080,3065,221
|
|
20240725,092300,13390270,3065,3060,3065,3060,2215
|
|
20240725,092200,6601545,3065,3065,3065,3065,500
|
|
20240725,092100,5069045,3060,3060,3060,3060,2
|
|
20240725,092000,5062925,3080,3075,3080,3060,302
|
|
20240725,091900,4138035,3080,3080,3080,3080,0
|
|
20240725,091800,4138035,3080,3080,3080,3080,10
|
|
20240725,091700,4107235,3080,3080,3080,3080,59
|
|
20240725,091600,3925515,3080,3085,3085,3080,120
|
|
20240725,091500,3555650,3095,3095,3095,3095,74
|
|
20240725,091400,3326620,3095,3095,3095,3095,0
|
|
20240725,091300,3326620,3095,3095,3095,3095,0
|
|
20240725,091200,3326620,3095,3095,3095,3095,0
|
|
20240725,091100,3326620,3095,3095,3095,3095,1
|
|
20240725,091000,3323525,3095,3095,3095,3095,1
|
|
20240725,090900,3320430,3095,3095,3095,3095,0
|
|
20240725,090800,3320430,3095,3095,3095,3095,60
|
|
20240725,090700,3134730,3095,3095,3095,3095,0
|
|
20240725,090600,3134730,3095,3120,3125,3095,154
|
|
20240725,090500,2655290,3090,3105,3105,3085,71
|
|
20240725,090400,2435165,3125,3105,3125,3105,123
|
|
20240725,090300,2052075,3120,3085,3120,3085,63
|
|
20240725,090200,1855550,3085,3095,3095,3085,290
|
|
20240725,090100,960465,3080,3140,3140,3080,228
|
|
20240725,090000,248850,3150,3150,3150,3150,79
|