604 lines
28 KiB
CSV
604 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240725,190100,185639380,8380,8380,8380,8380,574
|
|
20240725,190000,185639380,8380,8380,8380,8380,0
|
|
20240725,185900,185639380,8380,8380,8380,8380,0
|
|
20240725,185800,185639380,8380,8380,8380,8380,0
|
|
20240725,185700,185639380,8380,8380,8380,8380,0
|
|
20240725,185600,185639380,8380,8380,8380,8380,0
|
|
20240725,185500,185639380,8380,8380,8380,8380,0
|
|
20240725,185400,185639380,8380,8380,8380,8380,0
|
|
20240725,185300,185639380,8380,8380,8380,8380,0
|
|
20240725,185200,185639380,8380,8380,8380,8380,0
|
|
20240725,185100,185639380,8380,8380,8380,8380,0
|
|
20240725,185000,185639380,8380,8380,8380,8380,0
|
|
20240725,184900,185639380,8380,8380,8380,8380,0
|
|
20240725,184800,185639380,8380,8380,8380,8380,0
|
|
20240725,184700,185639380,8380,8380,8380,8380,0
|
|
20240725,184600,185639380,8380,8380,8380,8380,0
|
|
20240725,184500,185639380,8380,8380,8380,8380,0
|
|
20240725,184400,185639380,8380,8380,8380,8380,0
|
|
20240725,184300,185639380,8380,8380,8380,8380,0
|
|
20240725,184200,185639380,8380,8380,8380,8380,0
|
|
20240725,184100,185639380,8380,8380,8380,8380,0
|
|
20240725,184000,185639380,8380,8380,8380,8380,0
|
|
20240725,183900,185639380,8380,8380,8380,8380,0
|
|
20240725,183800,185639380,8380,8380,8380,8380,0
|
|
20240725,183700,185639380,8380,8380,8380,8380,0
|
|
20240725,183600,185639380,8380,8380,8380,8380,0
|
|
20240725,183500,185639380,8380,8380,8380,8380,0
|
|
20240725,183400,185639380,8380,8380,8380,8380,0
|
|
20240725,183300,185639380,8380,8380,8380,8380,0
|
|
20240725,183200,185639380,8380,8380,8380,8380,0
|
|
20240725,183100,185639380,8380,8380,8380,8380,574
|
|
20240725,183000,185639380,8380,8380,8380,8380,0
|
|
20240725,182900,185639380,8380,8380,8380,8380,0
|
|
20240725,182800,185639380,8380,8380,8380,8380,0
|
|
20240725,182700,185639380,8380,8380,8380,8380,0
|
|
20240725,182600,185639380,8380,8380,8380,8380,0
|
|
20240725,182500,185639380,8380,8380,8380,8380,0
|
|
20240725,182400,185639380,8380,8380,8380,8380,0
|
|
20240725,182300,185639380,8380,8380,8380,8380,0
|
|
20240725,182200,185639380,8380,8380,8380,8380,0
|
|
20240725,182100,185639380,8380,8380,8380,8380,0
|
|
20240725,182000,185639380,8380,8380,8380,8380,0
|
|
20240725,181900,185639380,8380,8380,8380,8380,0
|
|
20240725,181800,185639380,8380,8380,8380,8380,0
|
|
20240725,181700,185639380,8380,8380,8380,8380,0
|
|
20240725,181600,185639380,8380,8380,8380,8380,0
|
|
20240725,181500,185639380,8380,8380,8380,8380,0
|
|
20240725,181400,185639380,8380,8380,8380,8380,0
|
|
20240725,181300,185639380,8380,8380,8380,8380,0
|
|
20240725,181200,185639380,8380,8380,8380,8380,0
|
|
20240725,181100,185639380,8380,8380,8380,8380,0
|
|
20240725,181000,185639380,8380,8380,8380,8380,0
|
|
20240725,180900,185639380,8380,8380,8380,8380,0
|
|
20240725,180800,185639380,8380,8380,8380,8380,0
|
|
20240725,180700,185639380,8380,8380,8380,8380,0
|
|
20240725,180600,185639380,8380,8380,8380,8380,0
|
|
20240725,180500,185639380,8380,8380,8380,8380,0
|
|
20240725,180400,185639380,8380,8380,8380,8380,0
|
|
20240725,180300,185639380,8380,8380,8380,8380,0
|
|
20240725,180200,185639380,8380,8380,8380,8380,0
|
|
20240725,180100,185639380,8380,8380,8380,8380,574
|
|
20240725,180000,185639380,8380,8380,8380,8380,0
|
|
20240725,175900,185639380,8380,8380,8380,8380,0
|
|
20240725,175800,185639380,8380,8380,8380,8380,0
|
|
20240725,175700,185639380,8380,8380,8380,8380,0
|
|
20240725,175600,185639380,8380,8380,8380,8380,0
|
|
20240725,175500,185639380,8380,8380,8380,8380,0
|
|
20240725,175400,185639380,8380,8380,8380,8380,0
|
|
20240725,175300,185639380,8380,8380,8380,8380,0
|
|
20240725,175200,185639380,8380,8380,8380,8380,0
|
|
20240725,175100,185639380,8380,8380,8380,8380,0
|
|
20240725,175000,185639380,8380,8380,8380,8380,0
|
|
20240725,174900,185639380,8380,8380,8380,8380,0
|
|
20240725,174800,185639380,8380,8380,8380,8380,0
|
|
20240725,174700,185639380,8380,8380,8380,8380,0
|
|
20240725,174600,185639380,8380,8380,8380,8380,0
|
|
20240725,174500,185639380,8380,8380,8380,8380,0
|
|
20240725,174400,185639380,8380,8380,8380,8380,0
|
|
20240725,174300,185639380,8380,8380,8380,8380,0
|
|
20240725,174200,185639380,8380,8380,8380,8380,0
|
|
20240725,174100,185639380,8380,8380,8380,8380,0
|
|
20240725,174000,185639380,8380,8380,8380,8380,0
|
|
20240725,173900,185639380,8380,8380,8380,8380,0
|
|
20240725,173800,185639380,8380,8380,8380,8380,0
|
|
20240725,173700,185639380,8380,8380,8380,8380,0
|
|
20240725,173600,185639380,8380,8380,8380,8380,0
|
|
20240725,173500,185639380,8380,8380,8380,8380,0
|
|
20240725,173400,185639380,8380,8380,8380,8380,0
|
|
20240725,173300,185639380,8380,8380,8380,8380,0
|
|
20240725,173200,185639380,8380,8380,8380,8380,0
|
|
20240725,173100,185639380,8380,8380,8380,8380,574
|
|
20240725,173000,185639380,8380,8380,8380,8380,0
|
|
20240725,172900,185639380,8380,8380,8380,8380,0
|
|
20240725,172800,185639380,8380,8380,8380,8380,0
|
|
20240725,172700,185639380,8380,8380,8380,8380,0
|
|
20240725,172600,185639380,8380,8380,8380,8380,0
|
|
20240725,172500,185639380,8380,8380,8380,8380,0
|
|
20240725,172400,185639380,8380,8380,8380,8380,0
|
|
20240725,172300,185639380,8380,8380,8380,8380,0
|
|
20240725,172200,185639380,8380,8380,8380,8380,0
|
|
20240725,172100,185639380,8380,8380,8380,8380,0
|
|
20240725,172000,185639380,8380,8380,8380,8380,0
|
|
20240725,171900,185639380,8380,8380,8380,8380,0
|
|
20240725,171800,185639380,8380,8380,8380,8380,0
|
|
20240725,171700,185639380,8380,8380,8380,8380,0
|
|
20240725,171600,185639380,8380,8380,8380,8380,0
|
|
20240725,171500,185639380,8380,8380,8380,8380,0
|
|
20240725,171400,185639380,8380,8380,8380,8380,0
|
|
20240725,171300,185639380,8380,8380,8380,8380,0
|
|
20240725,171200,185639380,8380,8380,8380,8380,0
|
|
20240725,171100,185639380,8380,8380,8380,8380,0
|
|
20240725,171000,185639380,8380,8380,8380,8380,0
|
|
20240725,170900,185639380,8380,8380,8380,8380,0
|
|
20240725,170800,185639380,8380,8380,8380,8380,0
|
|
20240725,170700,185639380,8380,8380,8380,8380,0
|
|
20240725,170600,185639380,8380,8380,8380,8380,0
|
|
20240725,170500,185639380,8380,8380,8380,8380,0
|
|
20240725,170400,185639380,8380,8380,8380,8380,0
|
|
20240725,170300,185639380,8380,8380,8380,8380,0
|
|
20240725,170200,185639380,8380,8380,8380,8380,0
|
|
20240725,170100,185639380,8380,8380,8380,8380,574
|
|
20240725,170000,185639380,8380,8380,8380,8380,0
|
|
20240725,165900,185639380,8380,8380,8380,8380,0
|
|
20240725,165800,185639380,8380,8380,8380,8380,0
|
|
20240725,165700,185639380,8380,8380,8380,8380,0
|
|
20240725,165600,185639380,8380,8380,8380,8380,0
|
|
20240725,165500,185639380,8380,8380,8380,8380,0
|
|
20240725,165400,185639380,8380,8380,8380,8380,0
|
|
20240725,165300,185639380,8380,8380,8380,8380,0
|
|
20240725,165200,185639380,8380,8380,8380,8380,0
|
|
20240725,165100,185639380,8380,8380,8380,8380,0
|
|
20240725,165000,185639380,8380,8380,8380,8380,0
|
|
20240725,164900,185639380,8380,8380,8380,8380,0
|
|
20240725,164800,185639380,8380,8380,8380,8380,0
|
|
20240725,164700,185639380,8380,8380,8380,8380,0
|
|
20240725,164600,185639380,8380,8380,8380,8380,0
|
|
20240725,164500,185639380,8380,8380,8380,8380,0
|
|
20240725,164400,185639380,8380,8380,8380,8380,0
|
|
20240725,164300,185639380,8380,8380,8380,8380,0
|
|
20240725,164200,185639380,8380,8380,8380,8380,0
|
|
20240725,164100,185639380,8380,8380,8380,8380,0
|
|
20240725,164000,185639380,8380,8380,8380,8380,0
|
|
20240725,163900,185639380,8380,8380,8380,8380,0
|
|
20240725,163800,185639380,8380,8380,8380,8380,0
|
|
20240725,163700,185639380,8380,8380,8380,8380,0
|
|
20240725,163600,185639380,8380,8380,8380,8380,0
|
|
20240725,163500,185639380,8380,8380,8380,8380,0
|
|
20240725,163400,185639380,8380,8380,8380,8380,0
|
|
20240725,163300,185639380,8380,8380,8380,8380,0
|
|
20240725,163200,185639380,8380,8380,8380,8380,0
|
|
20240725,163100,185639380,8380,8380,8380,8380,574
|
|
20240725,163000,185639380,8380,8380,8380,8380,0
|
|
20240725,162900,185639380,8380,8380,8380,8380,0
|
|
20240725,162800,185639380,8380,8380,8380,8380,0
|
|
20240725,162700,185639380,8380,8380,8380,8380,0
|
|
20240725,162600,185639380,8380,8380,8380,8380,0
|
|
20240725,162500,185639380,8380,8380,8380,8380,0
|
|
20240725,162400,185639380,8380,8380,8380,8380,0
|
|
20240725,162300,185639380,8380,8380,8380,8380,0
|
|
20240725,162200,185639380,8380,8380,8380,8380,0
|
|
20240725,162100,185639380,8380,8380,8380,8380,0
|
|
20240725,162000,185639380,8380,8380,8380,8380,0
|
|
20240725,161900,185639380,8380,8380,8380,8380,0
|
|
20240725,161800,185639380,8380,8380,8380,8380,0
|
|
20240725,161700,185639380,8380,8380,8380,8380,0
|
|
20240725,161600,185639380,8380,8380,8380,8380,0
|
|
20240725,161500,185639380,8380,8380,8380,8380,0
|
|
20240725,161400,185639380,8380,8380,8380,8380,0
|
|
20240725,161300,185639380,8380,8380,8380,8380,0
|
|
20240725,161200,185639380,8380,8380,8380,8380,0
|
|
20240725,161100,185639380,8380,8380,8380,8380,0
|
|
20240725,161000,185639380,8380,8380,8380,8380,0
|
|
20240725,160900,185639380,8380,8380,8380,8380,0
|
|
20240725,160800,185639380,8380,8380,8380,8380,0
|
|
20240725,160700,185639380,8380,8380,8380,8380,0
|
|
20240725,160600,185639380,8380,8380,8380,8380,0
|
|
20240725,160500,185639380,8380,8380,8380,8380,0
|
|
20240725,160400,185639380,8380,8380,8380,8380,0
|
|
20240725,160300,185639380,8380,8380,8380,8380,0
|
|
20240725,160200,185639380,8380,8380,8380,8380,0
|
|
20240725,160100,185639380,8380,8380,8380,8380,574
|
|
20240725,160000,185639380,8380,8380,8380,8380,0
|
|
20240725,155900,185639380,8380,8380,8380,8380,0
|
|
20240725,155800,185639380,8380,8380,8380,8380,0
|
|
20240725,155700,185639380,8380,8380,8380,8380,0
|
|
20240725,155600,185639380,8380,8380,8380,8380,0
|
|
20240725,155500,185639380,8380,8380,8380,8380,0
|
|
20240725,155400,185639380,8380,8380,8380,8380,0
|
|
20240725,155300,185639380,8380,8380,8380,8380,0
|
|
20240725,155200,185639380,8380,8380,8380,8380,0
|
|
20240725,155100,185639380,8380,8380,8380,8380,0
|
|
20240725,155000,185639380,8380,8380,8380,8380,0
|
|
20240725,154900,185639380,8380,8380,8380,8380,0
|
|
20240725,154800,185639380,8380,8380,8380,8380,0
|
|
20240725,154700,185639380,8380,8380,8380,8380,0
|
|
20240725,154600,185639380,8380,8380,8380,8380,0
|
|
20240725,154500,185639380,8380,8380,8380,8380,0
|
|
20240725,154400,185639380,8380,8380,8380,8380,0
|
|
20240725,154300,185639380,8380,8380,8380,8380,0
|
|
20240725,154200,185639380,8380,8380,8380,8380,0
|
|
20240725,154100,185639380,8380,8380,8380,8380,0
|
|
20240725,154000,185639380,8380,8380,8380,8380,0
|
|
20240725,153900,185639380,8380,8380,8380,8380,0
|
|
20240725,153800,185639380,8380,8380,8380,8380,0
|
|
20240725,153700,185639380,8380,8380,8380,8380,0
|
|
20240725,153600,185639380,8380,8380,8380,8380,0
|
|
20240725,153500,185639380,8380,8380,8380,8380,0
|
|
20240725,153400,185639380,8380,8380,8380,8380,0
|
|
20240725,153300,185639380,8380,8380,8380,8380,0
|
|
20240725,153200,185639380,8380,8380,8380,8380,0
|
|
20240725,153100,185639380,8380,8380,8380,8380,574
|
|
20240725,153000,185639380,8380,8380,8380,8380,574
|
|
20240725,152900,180829260,8410,8410,8410,8410,0
|
|
20240725,152800,180829260,8410,8410,8410,8410,0
|
|
20240725,152700,180829260,8410,8410,8410,8410,0
|
|
20240725,152600,180829260,8410,8410,8410,8410,0
|
|
20240725,152500,180829260,8410,8410,8410,8410,0
|
|
20240725,152400,180829260,8410,8410,8410,8410,0
|
|
20240725,152300,180829260,8410,8410,8410,8410,0
|
|
20240725,152200,180829260,8410,8410,8410,8410,0
|
|
20240725,152100,180829260,8410,8410,8410,8410,0
|
|
20240725,152000,180829260,8410,8410,8410,8410,0
|
|
20240725,151900,180829260,8410,8380,8410,8380,52
|
|
20240725,151800,180393320,8380,8390,8390,8380,93
|
|
20240725,151700,179613630,8390,8390,8390,8390,74
|
|
20240725,151600,178992770,8390,8390,8390,8390,163
|
|
20240725,151500,177625200,8400,8400,8400,8400,158
|
|
20240725,151400,176298000,8400,8400,8400,8400,0
|
|
20240725,151300,176298000,8400,8400,8400,8400,0
|
|
20240725,151200,176298000,8400,8400,8400,8400,0
|
|
20240725,151100,176298000,8400,8400,8400,8400,0
|
|
20240725,151000,176298000,8400,8410,8410,8400,21
|
|
20240725,150900,176121440,8410,8410,8410,8410,4
|
|
20240725,150800,176087800,8410,8410,8410,8410,0
|
|
20240725,150700,176087800,8410,8410,8410,8410,1
|
|
20240725,150600,176079390,8400,8400,8400,8400,0
|
|
20240725,150500,176079390,8400,8400,8400,8400,0
|
|
20240725,150400,176079390,8400,8400,8400,8400,6
|
|
20240725,150300,176028990,8410,8410,8410,8410,0
|
|
20240725,150200,176028990,8410,8410,8410,8410,0
|
|
20240725,150100,176028990,8410,8410,8410,8410,0
|
|
20240725,150000,176028990,8410,8410,8410,8410,10
|
|
20240725,145900,175944890,8390,8390,8390,8390,0
|
|
20240725,145800,175944890,8390,8390,8390,8390,0
|
|
20240725,145700,175944890,8390,8390,8390,8390,0
|
|
20240725,145600,175944890,8390,8390,8390,8390,30
|
|
20240725,145500,175693190,8390,8390,8390,8390,0
|
|
20240725,145400,175693190,8390,8400,8400,8390,197
|
|
20240725,145300,174040350,8410,8420,8420,8410,3
|
|
20240725,145200,174015100,8430,8430,8430,8430,1
|
|
20240725,145100,174006670,8390,8410,8410,8390,450
|
|
20240725,145000,170228360,8410,8410,8410,8410,0
|
|
20240725,144900,170228360,8410,8410,8410,8410,0
|
|
20240725,144800,170228360,8410,8410,8410,8410,0
|
|
20240725,144700,170228360,8410,8410,8410,8410,0
|
|
20240725,144600,170228360,8410,8410,8410,8410,7
|
|
20240725,144500,170169490,8410,8410,8410,8410,0
|
|
20240725,144400,170169490,8410,8410,8410,8410,0
|
|
20240725,144300,170169490,8410,8410,8410,8410,0
|
|
20240725,144200,170169490,8410,8410,8410,8410,0
|
|
20240725,144100,170169490,8410,8410,8410,8410,0
|
|
20240725,144000,170169490,8410,8410,8410,8410,0
|
|
20240725,143900,170169490,8410,8410,8410,8410,0
|
|
20240725,143800,170169490,8410,8410,8410,8410,0
|
|
20240725,143700,170169490,8410,8410,8410,8410,0
|
|
20240725,143600,170169490,8410,8410,8410,8410,0
|
|
20240725,143500,170169490,8410,8420,8420,8410,246
|
|
20240725,143400,168100620,8410,8410,8410,8410,0
|
|
20240725,143300,168100620,8410,8410,8410,8410,0
|
|
20240725,143200,168100620,8410,8410,8410,8410,0
|
|
20240725,143100,168100620,8410,8410,8410,8410,0
|
|
20240725,143000,168100620,8410,8410,8410,8410,0
|
|
20240725,142900,168100620,8410,8410,8410,8410,153
|
|
20240725,142800,166813890,8410,8410,8410,8410,0
|
|
20240725,142700,166813890,8410,8420,8420,8410,773
|
|
20240725,142600,160312820,8420,8420,8420,8420,186
|
|
20240725,142500,158746700,8420,8420,8420,8420,0
|
|
20240725,142400,158746700,8420,8420,8420,8420,0
|
|
20240725,142300,158746700,8420,8420,8420,8420,0
|
|
20240725,142200,158746700,8420,8420,8420,8420,0
|
|
20240725,142100,158746700,8420,8420,8420,8420,0
|
|
20240725,142000,158746700,8420,8420,8420,8420,0
|
|
20240725,141900,158746700,8420,8420,8420,8420,0
|
|
20240725,141800,158746700,8420,8420,8420,8420,1
|
|
20240725,141700,158738280,8420,8420,8420,8420,0
|
|
20240725,141600,158738280,8420,8420,8420,8420,0
|
|
20240725,141500,158738280,8420,8420,8420,8420,0
|
|
20240725,141400,158738280,8420,8420,8420,8420,0
|
|
20240725,141300,158738280,8420,8420,8420,8420,0
|
|
20240725,141200,158738280,8420,8420,8420,8420,0
|
|
20240725,141100,158738280,8420,8420,8420,8420,0
|
|
20240725,141000,158738280,8420,8420,8420,8420,0
|
|
20240725,140900,158738280,8420,8420,8420,8420,2
|
|
20240725,140800,158721440,8410,8410,8410,8410,0
|
|
20240725,140700,158721440,8410,8410,8410,8410,0
|
|
20240725,140600,158721440,8410,8410,8410,8410,0
|
|
20240725,140500,158721440,8410,8420,8420,8410,211
|
|
20240725,140400,156946790,8420,8420,8420,8420,0
|
|
20240725,140300,156946790,8420,8420,8420,8420,247
|
|
20240725,140200,154867050,8420,8420,8420,8420,0
|
|
20240725,140100,154867050,8420,8420,8420,8420,0
|
|
20240725,140000,154867050,8420,8420,8420,8420,0
|
|
20240725,135900,154867050,8420,8420,8420,8420,0
|
|
20240725,135800,154867050,8420,8430,8430,8420,50
|
|
20240725,135700,154445880,8440,8440,8440,8440,0
|
|
20240725,135600,154445880,8440,8440,8440,8440,0
|
|
20240725,135500,154445880,8440,8440,8440,8440,0
|
|
20240725,135400,154445880,8440,8440,8440,8440,0
|
|
20240725,135300,154445880,8440,8440,8440,8440,20
|
|
20240725,135200,154277080,8440,8440,8440,8440,0
|
|
20240725,135100,154277080,8440,8440,8440,8440,0
|
|
20240725,135000,154277080,8440,8440,8440,8440,0
|
|
20240725,134900,154277080,8440,8440,8440,8440,0
|
|
20240725,134800,154277080,8440,8440,8440,8440,0
|
|
20240725,134700,154277080,8440,8440,8440,8440,0
|
|
20240725,134600,154277080,8440,8440,8440,8440,0
|
|
20240725,134500,154277080,8440,8440,8440,8440,0
|
|
20240725,134400,154277080,8440,8440,8440,8440,1
|
|
20240725,134300,154268640,8430,8430,8430,8430,0
|
|
20240725,134200,154268640,8430,8430,8430,8430,0
|
|
20240725,134100,154268640,8430,8430,8430,8430,5
|
|
20240725,134000,154226490,8420,8420,8420,8420,0
|
|
20240725,133900,154226490,8420,8420,8420,8420,0
|
|
20240725,133800,154226490,8420,8420,8420,8420,0
|
|
20240725,133700,154226490,8420,8420,8420,8420,0
|
|
20240725,133600,154226490,8420,8420,8420,8420,0
|
|
20240725,133500,154226490,8420,8420,8420,8420,0
|
|
20240725,133400,154226490,8420,8420,8420,8420,4
|
|
20240725,133300,154192810,8420,8420,8420,8420,21
|
|
20240725,133200,154015990,8440,8440,8440,8440,0
|
|
20240725,133100,154015990,8440,8440,8440,8440,0
|
|
20240725,133000,154015990,8440,8440,8440,8440,0
|
|
20240725,132900,154015990,8440,8440,8440,8440,10
|
|
20240725,132800,153931590,8440,8440,8440,8440,0
|
|
20240725,132700,153931590,8440,8440,8440,8440,0
|
|
20240725,132600,153931590,8440,8440,8440,8440,0
|
|
20240725,132500,153931590,8440,8440,8440,8440,4
|
|
20240725,132400,153897830,8440,8440,8440,8440,0
|
|
20240725,132300,153897830,8440,8440,8440,8440,0
|
|
20240725,132200,153897830,8440,8440,8440,8440,0
|
|
20240725,132100,153897830,8440,8440,8440,8440,0
|
|
20240725,132000,153897830,8440,8440,8440,8440,0
|
|
20240725,131900,153897830,8440,8440,8440,8440,1
|
|
20240725,131800,153889390,8450,8450,8450,8450,5
|
|
20240725,131700,153847140,8450,8450,8450,8450,0
|
|
20240725,131600,153847140,8450,8450,8450,8450,0
|
|
20240725,131500,153847140,8450,8450,8450,8450,0
|
|
20240725,131400,153847140,8450,8450,8450,8450,18
|
|
20240725,131300,153695040,8450,8450,8450,8450,0
|
|
20240725,131200,153695040,8450,8450,8450,8450,0
|
|
20240725,131100,153695040,8450,8450,8450,8450,0
|
|
20240725,131000,153695040,8450,8450,8450,8450,1
|
|
20240725,130900,153686590,8450,8450,8450,8450,0
|
|
20240725,130800,153686590,8450,8450,8450,8450,1
|
|
20240725,130700,153678140,8450,8450,8450,8450,0
|
|
20240725,130600,153678140,8450,8450,8450,8450,2
|
|
20240725,130500,153661240,8450,8450,8450,8450,50
|
|
20240725,130400,153238740,8450,8450,8450,8450,0
|
|
20240725,130300,153238740,8450,8450,8450,8450,0
|
|
20240725,130200,153238740,8450,8450,8450,8450,0
|
|
20240725,130100,153238740,8450,8450,8450,8450,0
|
|
20240725,130000,153238740,8450,8450,8450,8450,0
|
|
20240725,125900,153238740,8450,8450,8450,8450,0
|
|
20240725,125800,153238740,8450,8450,8450,8450,0
|
|
20240725,125700,153238740,8450,8450,8450,8450,2
|
|
20240725,125600,153221840,8440,8440,8440,8440,0
|
|
20240725,125500,153221840,8440,8440,8440,8440,37
|
|
20240725,125400,152909560,8440,8440,8440,8440,49
|
|
20240725,125300,152496000,8420,8420,8420,8420,0
|
|
20240725,125200,152496000,8420,8430,8430,8420,50
|
|
20240725,125100,152074700,8420,8430,8430,8420,9
|
|
20240725,125000,151998850,8430,8430,8430,8430,0
|
|
20240725,124900,151998850,8430,8440,8440,8430,145
|
|
20240725,124800,150776380,8450,8450,8450,8450,0
|
|
20240725,124700,150776380,8450,8450,8450,8450,1
|
|
20240725,124600,150767930,8450,8450,8450,8450,31
|
|
20240725,124500,150505980,8450,8450,8450,8450,0
|
|
20240725,124400,150505980,8450,8450,8450,8450,0
|
|
20240725,124300,150505980,8450,8450,8450,8450,0
|
|
20240725,124200,150505980,8450,8450,8450,8450,0
|
|
20240725,124100,150505980,8450,8450,8450,8450,0
|
|
20240725,124000,150505980,8450,8450,8450,8450,0
|
|
20240725,123900,150505980,8450,8450,8450,8450,0
|
|
20240725,123800,150505980,8450,8450,8450,8450,0
|
|
20240725,123700,150505980,8450,8450,8450,8450,9
|
|
20240725,123600,150429930,8450,8450,8450,8450,0
|
|
20240725,123500,150429930,8450,8450,8450,8450,0
|
|
20240725,123400,150429930,8450,8450,8450,8450,1
|
|
20240725,123300,150421480,8460,8460,8460,8460,2
|
|
20240725,123200,150404560,8460,8460,8460,8460,0
|
|
20240725,123100,150404560,8460,8460,8460,8460,0
|
|
20240725,123000,150404560,8460,8460,8460,8460,0
|
|
20240725,122900,150404560,8460,8460,8460,8460,0
|
|
20240725,122800,150404560,8460,8460,8460,8460,0
|
|
20240725,122700,150404560,8460,8460,8460,8460,20
|
|
20240725,122600,150235360,8460,8460,8460,8460,228
|
|
20240725,122500,148306480,8450,8450,8450,8450,1
|
|
20240725,122400,148298030,8450,8450,8450,8450,7
|
|
20240725,122300,148238880,8450,8450,8450,8450,2
|
|
20240725,122200,148221980,8450,8450,8450,8450,0
|
|
20240725,122100,148221980,8450,8450,8450,8450,0
|
|
20240725,122000,148221980,8450,8450,8450,8450,0
|
|
20240725,121900,148221980,8450,8430,8450,8430,21
|
|
20240725,121800,148044930,8440,8440,8440,8440,0
|
|
20240725,121700,148044930,8440,8440,8440,8440,0
|
|
20240725,121600,148044930,8440,8440,8440,8440,0
|
|
20240725,121500,148044930,8440,8440,8440,8440,0
|
|
20240725,121400,148044930,8440,8440,8440,8440,0
|
|
20240725,121300,148044930,8440,8440,8440,8440,2
|
|
20240725,121200,148028050,8460,8460,8460,8460,0
|
|
20240725,121100,148028050,8460,8460,8460,8460,0
|
|
20240725,121000,148028050,8460,8460,8460,8460,0
|
|
20240725,120900,148028050,8460,8460,8460,8460,0
|
|
20240725,120800,148028050,8460,8460,8460,8460,0
|
|
20240725,120700,148028050,8460,8450,8460,8450,100
|
|
20240725,120600,147183010,8450,8430,8450,8430,100
|
|
20240725,120500,146338260,8410,8410,8410,8410,0
|
|
20240725,120400,146338260,8410,8420,8420,8410,100
|
|
20240725,120300,145497200,8420,8420,8420,8420,0
|
|
20240725,120200,145497200,8420,8420,8420,8420,0
|
|
20240725,120100,145497200,8420,8420,8420,8420,0
|
|
20240725,120000,145497200,8420,8420,8420,8420,0
|
|
20240725,115900,145497200,8420,8420,8420,8420,0
|
|
20240725,115800,145497200,8420,8420,8420,8420,100
|
|
20240725,115700,144655200,8420,8420,8420,8420,0
|
|
20240725,115600,144655200,8420,8420,8420,8420,0
|
|
20240725,115500,144655200,8420,8420,8420,8420,0
|
|
20240725,115400,144655200,8420,8420,8420,8420,0
|
|
20240725,115300,144655200,8420,8420,8420,8420,0
|
|
20240725,115200,144655200,8420,8420,8420,8420,0
|
|
20240725,115100,144655200,8420,8420,8420,8420,0
|
|
20240725,115000,144655200,8420,8420,8420,8420,5
|
|
20240725,114900,144613100,8400,8400,8400,8400,0
|
|
20240725,114800,144613100,8400,8400,8400,8400,0
|
|
20240725,114700,144613100,8400,8400,8400,8400,0
|
|
20240725,114600,144613100,8400,8400,8400,8400,0
|
|
20240725,114500,144613100,8400,8400,8400,8400,0
|
|
20240725,114400,144613100,8400,8400,8400,8400,0
|
|
20240725,114300,144613100,8400,8400,8400,8400,0
|
|
20240725,114200,144613100,8400,8400,8400,8400,0
|
|
20240725,114100,144613100,8400,8400,8400,8400,0
|
|
20240725,114000,144613100,8400,8400,8400,8400,0
|
|
20240725,113900,144613100,8400,8400,8400,8400,0
|
|
20240725,113800,144613100,8400,8400,8400,8400,0
|
|
20240725,113700,144613100,8400,8400,8400,8400,64
|
|
20240725,113600,144075500,8400,8400,8400,8400,0
|
|
20240725,113500,144075500,8400,8400,8400,8400,0
|
|
20240725,113400,144075500,8400,8400,8400,8400,0
|
|
20240725,113300,144075500,8400,8400,8400,8400,0
|
|
20240725,113200,144075500,8400,8400,8400,8400,2
|
|
20240725,113100,144058700,8360,8360,8360,8360,0
|
|
20240725,113000,144058700,8360,8360,8360,8360,0
|
|
20240725,112900,144058700,8360,8390,8390,8360,294
|
|
20240725,112800,141598410,8380,8380,8380,8380,0
|
|
20240725,112700,141598410,8380,8380,8380,8380,0
|
|
20240725,112600,141598410,8380,8380,8380,8380,0
|
|
20240725,112500,141598410,8380,8380,8380,8380,0
|
|
20240725,112400,141598410,8380,8380,8380,8380,27
|
|
20240725,112300,141372150,8360,8360,8360,8360,0
|
|
20240725,112200,141372150,8360,8360,8360,8360,0
|
|
20240725,112100,141372150,8360,8360,8360,8360,0
|
|
20240725,112000,141372150,8360,8410,8410,8360,396
|
|
20240725,111900,138052980,8410,8410,8410,8410,0
|
|
20240725,111800,138052980,8410,8410,8410,8410,0
|
|
20240725,111700,138052980,8410,8410,8410,8410,0
|
|
20240725,111600,138052980,8410,8410,8410,8410,0
|
|
20240725,111500,138052980,8410,8410,8410,8410,100
|
|
20240725,111400,137211980,8410,8410,8410,8410,0
|
|
20240725,111300,137211980,8410,8430,8430,8410,6
|
|
20240725,111200,137161420,8450,8450,8450,8450,0
|
|
20240725,111100,137161420,8450,8430,8450,8430,17
|
|
20240725,111000,137017850,8430,8430,8430,8430,1
|
|
20240725,110900,137009420,8430,8410,8430,8410,234
|
|
20240725,110800,135039900,8400,8400,8400,8400,0
|
|
20240725,110700,135039900,8400,8400,8400,8400,0
|
|
20240725,110600,135039900,8400,8400,8400,8400,8
|
|
20240725,110500,134972700,8400,8410,8410,8400,10
|
|
20240725,110400,134888690,8400,8400,8400,8400,0
|
|
20240725,110300,134888690,8400,8400,8400,8400,0
|
|
20240725,110200,134888690,8400,8400,8400,8400,26
|
|
20240725,110100,134670290,8400,8420,8420,8400,214
|
|
20240725,110000,132872510,8420,8400,8420,8400,2
|
|
20240725,105900,132855690,8400,8400,8400,8400,0
|
|
20240725,105800,132855690,8400,8400,8400,8400,16
|
|
20240725,105700,132721290,8410,8410,8410,8410,0
|
|
20240725,105600,132721290,8410,8410,8410,8410,0
|
|
20240725,105500,132721290,8410,8410,8410,8410,0
|
|
20240725,105400,132721290,8410,8410,8410,8410,0
|
|
20240725,105300,132721290,8410,8410,8410,8410,0
|
|
20240725,105200,132721290,8410,8410,8410,8410,0
|
|
20240725,105100,132721290,8410,8410,8410,8410,0
|
|
20240725,105000,132721290,8410,8410,8410,8410,5
|
|
20240725,104900,132679240,8410,8410,8410,8410,0
|
|
20240725,104800,132679240,8410,8410,8410,8410,0
|
|
20240725,104700,132679240,8410,8410,8410,8410,2
|
|
20240725,104600,132662420,8410,8410,8410,8410,1
|
|
20240725,104500,132654010,8400,8400,8400,8400,0
|
|
20240725,104400,132654010,8400,8400,8400,8400,0
|
|
20240725,104300,132654010,8400,8400,8400,8400,1
|
|
20240725,104200,132645610,8400,8400,8400,8400,0
|
|
20240725,104100,132645610,8400,8400,8400,8400,0
|
|
20240725,104000,132645610,8400,8400,8400,8400,100
|
|
20240725,103900,131805610,8390,8390,8390,8390,0
|
|
20240725,103800,131805610,8390,8390,8390,8390,0
|
|
20240725,103700,131805610,8390,8390,8390,8390,1
|
|
20240725,103600,131797220,8420,8420,8420,8420,10
|
|
20240725,103500,131713020,8380,8380,8380,8380,0
|
|
20240725,103400,131713020,8380,8380,8380,8380,0
|
|
20240725,103300,131713020,8380,8390,8390,8380,467
|
|
20240725,103200,127797270,8390,8410,8410,8390,1643
|
|
20240725,103100,113997540,8410,8410,8410,8410,23
|
|
20240725,103000,113804110,8420,8420,8420,8420,101
|
|
20240725,102900,112953690,8430,8430,8430,8430,0
|
|
20240725,102800,112953690,8430,8430,8430,8430,0
|
|
20240725,102700,112953690,8430,8430,8430,8430,0
|
|
20240725,102600,112953690,8430,8430,8430,8430,0
|
|
20240725,102500,112953690,8430,8430,8430,8430,0
|
|
20240725,102400,112953690,8430,8430,8430,8430,2
|
|
20240725,102300,112936830,8430,8430,8430,8430,0
|
|
20240725,102200,112936830,8430,8430,8430,8430,0
|
|
20240725,102100,112936830,8430,8430,8430,8430,0
|
|
20240725,102000,112936830,8430,8430,8430,8430,0
|
|
20240725,101900,112936830,8430,8430,8430,8430,145
|
|
20240725,101800,111714480,8430,8430,8430,8430,1
|
|
20240725,101700,111706050,8400,8400,8400,8400,1
|
|
20240725,101600,111697650,8400,8400,8400,8400,1109
|
|
20240725,101500,102382050,8400,8400,8400,8400,0
|
|
20240725,101400,102382050,8400,8400,8400,8400,10
|
|
20240725,101300,102298050,8400,8400,8400,8400,35
|
|
20240725,101200,102004050,8400,8400,8400,8400,4
|
|
20240725,101100,101970450,8400,8400,8400,8400,20
|
|
20240725,101000,101802450,8400,8400,8400,8400,3
|
|
20240725,100900,101777250,8400,8400,8400,8400,387
|
|
20240725,100800,98526450,8400,8400,8400,8400,0
|
|
20240725,100700,98526450,8400,8440,8440,8400,4353
|
|
20240725,100600,61883930,8450,8450,8450,8450,60
|
|
20240725,100500,61376930,8450,8450,8450,8450,0
|
|
20240725,100400,61376930,8450,8450,8450,8450,635
|
|
20240725,100300,56011180,8460,8460,8460,8460,0
|
|
20240725,100200,56011180,8460,8460,8460,8460,5
|
|
20240725,100100,55968880,8460,8460,8460,8460,0
|
|
20240725,100000,55968880,8460,8460,8460,8460,38
|
|
20240725,095900,55647400,8460,8460,8460,8460,0
|
|
20240725,095800,55647400,8460,8460,8460,8460,0
|
|
20240725,095700,55647400,8460,8460,8460,8460,301
|
|
20240725,095600,53100940,8460,8460,8460,8460,0
|
|
20240725,095500,53100940,8460,8460,8460,8460,0
|
|
20240725,095400,53100940,8460,8460,8460,8460,83
|
|
20240725,095300,52398760,8450,8460,8460,8450,101
|
|
20240725,095200,51544800,8460,8460,8460,8460,18
|
|
20240725,095100,51392520,8460,8460,8460,8460,50
|
|
20240725,095000,50969520,8460,8460,8460,8460,3
|
|
20240725,094900,50944140,8460,8460,8460,8460,0
|
|
20240725,094800,50944140,8460,8460,8460,8460,0
|
|
20240725,094700,50944140,8460,8460,8460,8460,81
|
|
20240725,094600,50258880,8460,8460,8460,8460,202
|
|
20240725,094500,48549960,8460,8460,8460,8460,4
|
|
20240725,094400,48516120,8460,8490,8490,8460,123
|
|
20240725,094300,47474290,8480,8480,8480,8480,0
|
|
20240725,094200,47474290,8480,8480,8480,8480,0
|
|
20240725,094100,47474290,8480,8480,8480,8480,0
|
|
20240725,094000,47474290,8480,8480,8480,8480,0
|
|
20240725,093900,47474290,8480,8480,8480,8480,0
|
|
20240725,093800,47474290,8480,8480,8480,8480,0
|
|
20240725,093700,47474290,8480,8490,8490,8480,215
|
|
20240725,093600,45650990,8480,8480,8480,8480,5
|
|
20240725,093500,45608590,8480,8480,8480,8480,0
|
|
20240725,093400,45608590,8480,8480,8480,8480,200
|
|
20240725,093300,43912590,8480,8490,8490,8480,1852
|
|
20240725,093200,28207120,8490,8490,8490,8490,0
|
|
20240725,093100,28207120,8490,8490,8490,8490,200
|
|
20240725,093000,26509120,8490,8490,8490,8490,40
|
|
20240725,092900,26169520,8490,8490,8490,8490,0
|
|
20240725,092800,26169520,8490,8490,8490,8490,2
|
|
20240725,092700,26152540,8490,8490,8490,8490,18
|
|
20240725,092600,25999720,8480,8480,8480,8480,0
|
|
20240725,092500,25999720,8480,8490,8490,8480,848
|
|
20240725,092400,18808180,8490,8490,8490,8490,241
|
|
20240725,092300,16762090,8480,8480,8480,8480,0
|
|
20240725,092200,16762090,8480,8480,8480,8480,0
|
|
20240725,092100,16762090,8480,8480,8480,8480,321
|
|
20240725,092000,14040010,8480,8480,8480,8480,6
|
|
20240725,091900,13989130,8480,8480,8480,8480,11
|
|
20240725,091800,13895850,8490,8490,8490,8490,1
|
|
20240725,091700,13887360,8490,8510,8510,8480,817
|
|
20240725,091600,6940600,8580,8580,8580,8580,5
|
|
20240725,091500,6897700,8510,8510,8510,8510,0
|
|
20240725,091400,6897700,8510,8510,8510,8510,0
|
|
20240725,091300,6897700,8510,8510,8510,8510,0
|
|
20240725,091200,6897700,8510,8510,8510,8510,0
|
|
20240725,091100,6897700,8510,8520,8520,8510,559
|
|
20240725,091000,2140490,8520,8520,8520,8520,58
|
|
20240725,090900,1646330,8520,8520,8520,8520,59
|
|
20240725,090800,1143650,8590,8590,8590,8590,0
|
|
20240725,090700,1143650,8590,8590,8590,8590,1
|
|
20240725,090600,1135060,8590,8590,8590,8590,0
|
|
20240725,090500,1135060,8590,8540,8590,8540,3
|
|
20240725,090400,1109390,8590,8590,8590,8590,0
|
|
20240725,090300,1109390,8590,8590,8590,8590,0
|
|
20240725,090200,1109390,8590,8590,8590,8590,1
|
|
20240725,090100,1100800,8600,8600,8600,8600,0
|
|
20240725,090000,1100800,8600,8600,8600,8600,128
|