627 lines
29 KiB
CSV
627 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240725,192400,191361390,4155,4155,4155,4155,3115
|
|
20240725,192300,191361390,4155,4155,4155,4155,0
|
|
20240725,192200,191361390,4155,4155,4155,4155,0
|
|
20240725,192100,191361390,4155,4155,4155,4155,0
|
|
20240725,192000,191361390,4155,4155,4155,4155,0
|
|
20240725,191900,191361390,4155,4155,4155,4155,0
|
|
20240725,191800,191361390,4155,4155,4155,4155,0
|
|
20240725,191700,191361390,4155,4155,4155,4155,0
|
|
20240725,191600,191361390,4155,4155,4155,4155,0
|
|
20240725,191500,191361390,4155,4155,4155,4155,0
|
|
20240725,191400,191361390,4155,4155,4155,4155,0
|
|
20240725,191300,191361390,4155,4155,4155,4155,0
|
|
20240725,191200,191361390,4155,4155,4155,4155,0
|
|
20240725,191100,191361390,4155,4155,4155,4155,0
|
|
20240725,191000,191361390,4155,4155,4155,4155,0
|
|
20240725,190900,191361390,4155,4155,4155,4155,0
|
|
20240725,190800,191361390,4155,4155,4155,4155,0
|
|
20240725,190700,191361390,4155,4155,4155,4155,0
|
|
20240725,190600,191361390,4155,4155,4155,4155,0
|
|
20240725,190500,191361390,4155,4155,4155,4155,0
|
|
20240725,190400,191361390,4155,4155,4155,4155,0
|
|
20240725,190300,191361390,4155,4155,4155,4155,0
|
|
20240725,190200,191361390,4155,4155,4155,4155,0
|
|
20240725,190100,191361390,4155,4155,4155,4155,0
|
|
20240725,190000,191361390,4155,4155,4155,4155,0
|
|
20240725,185900,191361390,4155,4155,4155,4155,0
|
|
20240725,185800,191361390,4155,4155,4155,4155,0
|
|
20240725,185700,191361390,4155,4155,4155,4155,0
|
|
20240725,185600,191361390,4155,4155,4155,4155,0
|
|
20240725,185500,191361390,4155,4155,4155,4155,0
|
|
20240725,185400,191361390,4155,4155,4155,4155,3115
|
|
20240725,185300,191361390,4155,4155,4155,4155,0
|
|
20240725,185200,191361390,4155,4155,4155,4155,0
|
|
20240725,185100,191361390,4155,4155,4155,4155,0
|
|
20240725,185000,191361390,4155,4155,4155,4155,0
|
|
20240725,184900,191361390,4155,4155,4155,4155,0
|
|
20240725,184800,191361390,4155,4155,4155,4155,0
|
|
20240725,184700,191361390,4155,4155,4155,4155,0
|
|
20240725,184600,191361390,4155,4155,4155,4155,0
|
|
20240725,184500,191361390,4155,4155,4155,4155,0
|
|
20240725,184400,191361390,4155,4155,4155,4155,0
|
|
20240725,184300,191361390,4155,4155,4155,4155,0
|
|
20240725,184200,191361390,4155,4155,4155,4155,0
|
|
20240725,184100,191361390,4155,4155,4155,4155,0
|
|
20240725,184000,191361390,4155,4155,4155,4155,0
|
|
20240725,183900,191361390,4155,4155,4155,4155,0
|
|
20240725,183800,191361390,4155,4155,4155,4155,0
|
|
20240725,183700,191361390,4155,4155,4155,4155,0
|
|
20240725,183600,191361390,4155,4155,4155,4155,0
|
|
20240725,183500,191361390,4155,4155,4155,4155,0
|
|
20240725,183400,191361390,4155,4155,4155,4155,0
|
|
20240725,183300,191361390,4155,4155,4155,4155,0
|
|
20240725,183200,191361390,4155,4155,4155,4155,0
|
|
20240725,183100,191361390,4155,4155,4155,4155,0
|
|
20240725,183000,191361390,4155,4155,4155,4155,0
|
|
20240725,182900,191361390,4155,4155,4155,4155,0
|
|
20240725,182800,191361390,4155,4155,4155,4155,0
|
|
20240725,182700,191361390,4155,4155,4155,4155,0
|
|
20240725,182600,191361390,4155,4155,4155,4155,0
|
|
20240725,182500,191361390,4155,4155,4155,4155,0
|
|
20240725,182400,191361390,4155,4155,4155,4155,3115
|
|
20240725,182300,191361390,4155,4155,4155,4155,0
|
|
20240725,182200,191361390,4155,4155,4155,4155,0
|
|
20240725,182100,191361390,4155,4155,4155,4155,0
|
|
20240725,182000,191361390,4155,4155,4155,4155,0
|
|
20240725,181900,191361390,4155,4155,4155,4155,0
|
|
20240725,181800,191361390,4155,4155,4155,4155,0
|
|
20240725,181700,191361390,4155,4155,4155,4155,0
|
|
20240725,181600,191361390,4155,4155,4155,4155,0
|
|
20240725,181500,191361390,4155,4155,4155,4155,0
|
|
20240725,181400,191361390,4155,4155,4155,4155,0
|
|
20240725,181300,191361390,4155,4155,4155,4155,0
|
|
20240725,181200,191361390,4155,4155,4155,4155,0
|
|
20240725,181100,191361390,4155,4155,4155,4155,0
|
|
20240725,181000,191361390,4155,4155,4155,4155,0
|
|
20240725,180900,191361390,4155,4155,4155,4155,0
|
|
20240725,180800,191361390,4155,4155,4155,4155,0
|
|
20240725,180700,191361390,4155,4155,4155,4155,0
|
|
20240725,180600,191361390,4155,4155,4155,4155,0
|
|
20240725,180500,191361390,4155,4155,4155,4155,0
|
|
20240725,180400,191361390,4155,4155,4155,4155,0
|
|
20240725,180300,191361390,4155,4155,4155,4155,0
|
|
20240725,180200,191361390,4155,4155,4155,4155,0
|
|
20240725,180100,191361390,4155,4155,4155,4155,0
|
|
20240725,180000,191361390,4155,4155,4155,4155,0
|
|
20240725,175900,191361390,4155,4155,4155,4155,0
|
|
20240725,175800,191361390,4155,4155,4155,4155,0
|
|
20240725,175700,191361390,4155,4155,4155,4155,0
|
|
20240725,175600,191361390,4155,4155,4155,4155,0
|
|
20240725,175500,191361390,4155,4155,4155,4155,0
|
|
20240725,175400,191361390,4155,4155,4155,4155,3115
|
|
20240725,175300,191361390,4155,4155,4155,4155,0
|
|
20240725,175200,191361390,4155,4155,4155,4155,0
|
|
20240725,175100,191361390,4155,4155,4155,4155,0
|
|
20240725,175000,191361390,4155,4155,4155,4155,0
|
|
20240725,174900,191361390,4155,4155,4155,4155,0
|
|
20240725,174800,191361390,4155,4155,4155,4155,0
|
|
20240725,174700,191361390,4155,4155,4155,4155,0
|
|
20240725,174600,191361390,4155,4155,4155,4155,0
|
|
20240725,174500,191361390,4155,4155,4155,4155,0
|
|
20240725,174400,191361390,4155,4155,4155,4155,0
|
|
20240725,174300,191361390,4155,4155,4155,4155,0
|
|
20240725,174200,191361390,4155,4155,4155,4155,0
|
|
20240725,174100,191361390,4155,4155,4155,4155,0
|
|
20240725,174000,191361390,4155,4155,4155,4155,0
|
|
20240725,173900,191361390,4155,4155,4155,4155,0
|
|
20240725,173800,191361390,4155,4155,4155,4155,0
|
|
20240725,173700,191361390,4155,4155,4155,4155,0
|
|
20240725,173600,191361390,4155,4155,4155,4155,0
|
|
20240725,173500,191361390,4155,4155,4155,4155,0
|
|
20240725,173400,191361390,4155,4155,4155,4155,0
|
|
20240725,173300,191361390,4155,4155,4155,4155,0
|
|
20240725,173200,191361390,4155,4155,4155,4155,0
|
|
20240725,173100,191361390,4155,4155,4155,4155,0
|
|
20240725,173000,191361390,4155,4155,4155,4155,0
|
|
20240725,172900,191361390,4155,4155,4155,4155,0
|
|
20240725,172800,191361390,4155,4155,4155,4155,0
|
|
20240725,172700,191361390,4155,4155,4155,4155,0
|
|
20240725,172600,191361390,4155,4155,4155,4155,0
|
|
20240725,172500,191361390,4155,4155,4155,4155,0
|
|
20240725,172400,191361390,4155,4155,4155,4155,3115
|
|
20240725,172300,191361390,4155,4155,4155,4155,0
|
|
20240725,172200,191361390,4155,4155,4155,4155,0
|
|
20240725,172100,191361390,4155,4155,4155,4155,0
|
|
20240725,172000,191361390,4155,4155,4155,4155,0
|
|
20240725,171900,191361390,4155,4155,4155,4155,0
|
|
20240725,171800,191361390,4155,4155,4155,4155,0
|
|
20240725,171700,191361390,4155,4155,4155,4155,0
|
|
20240725,171600,191361390,4155,4155,4155,4155,0
|
|
20240725,171500,191361390,4155,4155,4155,4155,0
|
|
20240725,171400,191361390,4155,4155,4155,4155,0
|
|
20240725,171300,191361390,4155,4155,4155,4155,0
|
|
20240725,171200,191361390,4155,4155,4155,4155,0
|
|
20240725,171100,191361390,4155,4155,4155,4155,0
|
|
20240725,171000,191361390,4155,4155,4155,4155,0
|
|
20240725,170900,191361390,4155,4155,4155,4155,0
|
|
20240725,170800,191361390,4155,4155,4155,4155,0
|
|
20240725,170700,191361390,4155,4155,4155,4155,0
|
|
20240725,170600,191361390,4155,4155,4155,4155,0
|
|
20240725,170500,191361390,4155,4155,4155,4155,0
|
|
20240725,170400,191361390,4155,4155,4155,4155,0
|
|
20240725,170300,191361390,4155,4155,4155,4155,0
|
|
20240725,170200,191361390,4155,4155,4155,4155,0
|
|
20240725,170100,191361390,4155,4155,4155,4155,0
|
|
20240725,170000,191361390,4155,4155,4155,4155,0
|
|
20240725,165900,191361390,4155,4155,4155,4155,0
|
|
20240725,165800,191361390,4155,4155,4155,4155,0
|
|
20240725,165700,191361390,4155,4155,4155,4155,0
|
|
20240725,165600,191361390,4155,4155,4155,4155,0
|
|
20240725,165500,191361390,4155,4155,4155,4155,0
|
|
20240725,165400,191361390,4155,4155,4155,4155,3115
|
|
20240725,165300,191361390,4155,4155,4155,4155,0
|
|
20240725,165200,191361390,4155,4155,4155,4155,0
|
|
20240725,165100,191361390,4155,4155,4155,4155,0
|
|
20240725,165000,191361390,4155,4155,4155,4155,0
|
|
20240725,164900,191361390,4155,4155,4155,4155,0
|
|
20240725,164800,191361390,4155,4155,4155,4155,0
|
|
20240725,164700,191361390,4155,4155,4155,4155,0
|
|
20240725,164600,191361390,4155,4155,4155,4155,0
|
|
20240725,164500,191361390,4155,4155,4155,4155,0
|
|
20240725,164400,191361390,4155,4155,4155,4155,0
|
|
20240725,164300,191361390,4155,4155,4155,4155,0
|
|
20240725,164200,191361390,4155,4155,4155,4155,0
|
|
20240725,164100,191361390,4155,4155,4155,4155,0
|
|
20240725,164000,191361390,4155,4155,4155,4155,0
|
|
20240725,163900,191361390,4155,4155,4155,4155,0
|
|
20240725,163800,191361390,4155,4155,4155,4155,0
|
|
20240725,163700,191361390,4155,4155,4155,4155,0
|
|
20240725,163600,191361390,4155,4155,4155,4155,0
|
|
20240725,163500,191361390,4155,4155,4155,4155,0
|
|
20240725,163400,191361390,4155,4155,4155,4155,0
|
|
20240725,163300,191361390,4155,4155,4155,4155,0
|
|
20240725,163200,191361390,4155,4155,4155,4155,0
|
|
20240725,163100,191361390,4155,4155,4155,4155,0
|
|
20240725,163000,191361390,4155,4155,4155,4155,0
|
|
20240725,162900,191361390,4155,4155,4155,4155,0
|
|
20240725,162800,191361390,4155,4155,4155,4155,0
|
|
20240725,162700,191361390,4155,4155,4155,4155,0
|
|
20240725,162600,191361390,4155,4155,4155,4155,0
|
|
20240725,162500,191361390,4155,4155,4155,4155,0
|
|
20240725,162400,191361390,4155,4155,4155,4155,3115
|
|
20240725,162300,191361390,4155,4155,4155,4155,0
|
|
20240725,162200,191361390,4155,4155,4155,4155,0
|
|
20240725,162100,191361390,4155,4155,4155,4155,0
|
|
20240725,162000,191361390,4155,4155,4155,4155,0
|
|
20240725,161900,191361390,4155,4155,4155,4155,0
|
|
20240725,161800,191361390,4155,4155,4155,4155,0
|
|
20240725,161700,191361390,4155,4155,4155,4155,0
|
|
20240725,161600,191361390,4155,4155,4155,4155,0
|
|
20240725,161500,191361390,4155,4155,4155,4155,0
|
|
20240725,161400,191361390,4155,4155,4155,4155,0
|
|
20240725,161300,191361390,4155,4155,4155,4155,0
|
|
20240725,161200,191361390,4155,4155,4155,4155,0
|
|
20240725,161100,191361390,4155,4155,4155,4155,0
|
|
20240725,161000,191361390,4155,4155,4155,4155,0
|
|
20240725,160900,191361390,4155,4155,4155,4155,0
|
|
20240725,160800,191361390,4155,4155,4155,4155,0
|
|
20240725,160700,191361390,4155,4155,4155,4155,0
|
|
20240725,160600,191361390,4155,4155,4155,4155,0
|
|
20240725,160500,191361390,4155,4155,4155,4155,0
|
|
20240725,160400,191361390,4155,4155,4155,4155,0
|
|
20240725,160300,191361390,4155,4155,4155,4155,0
|
|
20240725,160200,191361390,4155,4155,4155,4155,0
|
|
20240725,160100,191361390,4155,4155,4155,4155,0
|
|
20240725,160000,191361390,4155,4155,4155,4155,0
|
|
20240725,155900,191361390,4155,4155,4155,4155,0
|
|
20240725,155800,191361390,4155,4155,4155,4155,0
|
|
20240725,155700,191361390,4155,4155,4155,4155,0
|
|
20240725,155600,191361390,4155,4155,4155,4155,0
|
|
20240725,155500,191361390,4155,4155,4155,4155,0
|
|
20240725,155400,191361390,4155,4155,4155,4155,3115
|
|
20240725,155300,191361390,4155,4155,4155,4155,0
|
|
20240725,155200,191361390,4155,4155,4155,4155,0
|
|
20240725,155100,191361390,4155,4155,4155,4155,0
|
|
20240725,155000,191361390,4155,4155,4155,4155,0
|
|
20240725,154900,191361390,4155,4155,4155,4155,0
|
|
20240725,154800,191361390,4155,4155,4155,4155,0
|
|
20240725,154700,191361390,4155,4155,4155,4155,0
|
|
20240725,154600,191361390,4155,4155,4155,4155,0
|
|
20240725,154500,191361390,4155,4155,4155,4155,0
|
|
20240725,154400,191361390,4155,4155,4155,4155,0
|
|
20240725,154300,191361390,4155,4155,4155,4155,0
|
|
20240725,154200,191361390,4155,4155,4155,4155,0
|
|
20240725,154100,191361390,4155,4155,4155,4155,0
|
|
20240725,154000,191361390,4155,4155,4155,4155,0
|
|
20240725,153900,191361390,4155,4155,4155,4155,0
|
|
20240725,153800,191361390,4155,4155,4155,4155,0
|
|
20240725,153700,191361390,4155,4155,4155,4155,0
|
|
20240725,153600,191361390,4155,4155,4155,4155,0
|
|
20240725,153500,191361390,4155,4155,4155,4155,0
|
|
20240725,153400,191361390,4155,4155,4155,4155,0
|
|
20240725,153300,191361390,4155,4155,4155,4155,0
|
|
20240725,153200,191361390,4155,4155,4155,4155,0
|
|
20240725,153100,191361390,4155,4155,4155,4155,0
|
|
20240725,153000,191361390,4155,4155,4155,4155,3115
|
|
20240725,152900,178418565,4140,4140,4140,4140,0
|
|
20240725,152800,178418565,4140,4140,4140,4140,0
|
|
20240725,152700,178418565,4140,4140,4140,4140,0
|
|
20240725,152600,178418565,4140,4140,4140,4140,0
|
|
20240725,152500,178418565,4140,4140,4140,4140,0
|
|
20240725,152400,178418565,4140,4140,4140,4140,0
|
|
20240725,152300,178418565,4140,4140,4140,4140,0
|
|
20240725,152200,178418565,4140,4140,4140,4140,0
|
|
20240725,152100,178418565,4140,4140,4140,4140,0
|
|
20240725,152000,178418565,4140,4140,4140,4140,0
|
|
20240725,151900,178418565,4140,4140,4155,4140,669
|
|
20240725,151800,175645510,4150,4140,4150,4140,115
|
|
20240725,151700,175168410,4145,4145,4145,4145,250
|
|
20240725,151600,174132160,4145,4145,4145,4145,7
|
|
20240725,151500,174103145,4140,4140,4140,4140,29
|
|
20240725,151400,173983085,4140,4140,4140,4140,0
|
|
20240725,151300,173983085,4140,4140,4140,4140,0
|
|
20240725,151200,173983085,4140,4145,4145,4140,238
|
|
20240725,151100,172997560,4135,4140,4140,4135,841
|
|
20240725,151000,169516020,4145,4145,4145,4145,0
|
|
20240725,150900,169516020,4145,4145,4145,4145,0
|
|
20240725,150800,169516020,4145,4145,4145,4145,0
|
|
20240725,150700,169516020,4145,4145,4145,4145,0
|
|
20240725,150600,169516020,4145,4145,4145,4145,217
|
|
20240725,150500,168616555,4145,4145,4145,4145,11
|
|
20240725,150400,168570960,4155,4155,4155,4155,0
|
|
20240725,150300,168570960,4155,4155,4155,4155,1
|
|
20240725,150200,168566805,4145,4155,4155,4145,222
|
|
20240725,150100,167644535,4155,4155,4155,4155,6
|
|
20240725,150000,167619605,4155,4155,4155,4155,1
|
|
20240725,145900,167615450,4155,4150,4155,4150,80
|
|
20240725,145800,167283175,4150,4150,4150,4145,275
|
|
20240725,145700,166141965,4150,4150,4150,4150,0
|
|
20240725,145600,166141965,4150,4150,4150,4150,40
|
|
20240725,145500,165975965,4135,4150,4150,4135,40
|
|
20240725,145400,165810145,4150,4150,4150,4150,43
|
|
20240725,145300,165631695,4145,4135,4145,4135,47
|
|
20240725,145200,165436920,4135,4125,4135,4125,1374
|
|
20240725,145100,159757470,4125,4125,4125,4125,0
|
|
20240725,145000,159757470,4125,4125,4125,4125,0
|
|
20240725,144900,159757470,4125,4130,4130,4125,1334
|
|
20240725,144800,154248660,4155,4155,4155,4155,0
|
|
20240725,144700,154248660,4155,4155,4155,4155,1
|
|
20240725,144600,154244505,4130,4130,4130,4130,0
|
|
20240725,144500,154244505,4130,4130,4130,4130,0
|
|
20240725,144400,154244505,4130,4130,4130,4130,53
|
|
20240725,144300,154025615,4165,4165,4165,4165,0
|
|
20240725,144200,154025615,4165,4165,4165,4165,0
|
|
20240725,144100,154025615,4165,4165,4165,4165,0
|
|
20240725,144000,154025615,4165,4165,4165,4165,0
|
|
20240725,143900,154025615,4165,4165,4165,4165,0
|
|
20240725,143800,154025615,4165,4165,4165,4165,0
|
|
20240725,143700,154025615,4165,4165,4165,4165,0
|
|
20240725,143600,154025615,4165,4165,4165,4165,1
|
|
20240725,143500,154021450,4120,4130,4170,4120,1076
|
|
20240725,143400,149560230,4110,4115,4130,4110,1049
|
|
20240725,143300,145236285,4110,4110,4110,4110,0
|
|
20240725,143200,145236285,4110,4110,4110,4110,0
|
|
20240725,143100,145236285,4110,4110,4110,4110,0
|
|
20240725,143000,145236285,4110,4115,4115,4110,769
|
|
20240725,142900,142072115,4110,4110,4110,4110,0
|
|
20240725,142800,142072115,4110,4110,4110,4110,0
|
|
20240725,142700,142072115,4110,4110,4110,4110,228
|
|
20240725,142600,141135035,4100,4100,4100,4100,0
|
|
20240725,142500,141135035,4100,4100,4100,4100,0
|
|
20240725,142400,141135035,4100,4105,4105,4100,68
|
|
20240725,142300,140856145,4110,4110,4110,4110,0
|
|
20240725,142200,140856145,4110,4110,4110,4110,0
|
|
20240725,142100,140856145,4110,4110,4110,4110,0
|
|
20240725,142000,140856145,4110,4110,4110,4110,0
|
|
20240725,141900,140856145,4110,4110,4110,4110,19
|
|
20240725,141800,140778055,4100,4100,4100,4100,0
|
|
20240725,141700,140778055,4100,4100,4105,4100,635
|
|
20240725,141600,138173200,4095,4105,4105,4095,2558
|
|
20240725,141500,127685965,4105,4105,4105,4105,0
|
|
20240725,141400,127685965,4105,4105,4105,4105,0
|
|
20240725,141300,127685965,4105,4105,4105,4105,0
|
|
20240725,141200,127685965,4105,4105,4105,4105,365
|
|
20240725,141100,126187640,4105,4105,4105,4105,2
|
|
20240725,141000,126179430,4105,4105,4105,4105,0
|
|
20240725,140900,126179430,4105,4105,4105,4105,0
|
|
20240725,140800,126179430,4105,4105,4105,4105,2
|
|
20240725,140700,126171220,4105,4105,4105,4105,18
|
|
20240725,140600,126097330,4100,4100,4100,4100,0
|
|
20240725,140500,126097330,4100,4105,4105,4100,1520
|
|
20240725,140400,119858460,4100,4105,4105,4100,991
|
|
20240725,140300,115790990,4105,4105,4105,4105,0
|
|
20240725,140200,115790990,4105,4110,4110,4105,105
|
|
20240725,140100,115359530,4110,4110,4110,4110,67
|
|
20240725,140000,115084160,4110,4110,4110,4110,15
|
|
20240725,135900,115022510,4110,4110,4110,4110,0
|
|
20240725,135800,115022510,4110,4110,4110,4110,0
|
|
20240725,135700,115022510,4110,4115,4115,4110,802
|
|
20240725,135600,111722840,4115,4115,4115,4115,0
|
|
20240725,135500,111722840,4115,4115,4115,4115,0
|
|
20240725,135400,111722840,4115,4115,4115,4115,0
|
|
20240725,135300,111722840,4115,4115,4115,4115,0
|
|
20240725,135200,111722840,4115,4115,4115,4115,0
|
|
20240725,135100,111722840,4115,4115,4115,4115,0
|
|
20240725,135000,111722840,4115,4115,4115,4115,0
|
|
20240725,134900,111722840,4115,4115,4115,4115,11
|
|
20240725,134800,111677575,4110,4110,4110,4110,0
|
|
20240725,134700,111677575,4110,4115,4115,4110,595
|
|
20240725,134600,109231495,4120,4120,4120,4120,0
|
|
20240725,134500,109231495,4120,4120,4120,4120,10
|
|
20240725,134400,109190295,4120,4120,4120,4120,10
|
|
20240725,134300,109149095,4120,4120,4120,4120,0
|
|
20240725,134200,109149095,4120,4120,4120,4120,0
|
|
20240725,134100,109149095,4120,4120,4120,4120,0
|
|
20240725,134000,109149095,4120,4120,4120,4120,1
|
|
20240725,133900,109144975,4115,4115,4115,4115,15
|
|
20240725,133800,109083250,4120,4120,4120,4120,0
|
|
20240725,133700,109083250,4120,4120,4120,4120,0
|
|
20240725,133600,109083250,4120,4120,4120,4120,0
|
|
20240725,133500,109083250,4120,4120,4120,4120,0
|
|
20240725,133400,109083250,4120,4120,4120,4120,0
|
|
20240725,133300,109083250,4120,4120,4120,4120,0
|
|
20240725,133200,109083250,4120,4120,4120,4120,0
|
|
20240725,133100,109083250,4120,4120,4120,4115,552
|
|
20240725,133000,106809440,4120,4120,4120,4120,0
|
|
20240725,132900,106809440,4120,4120,4120,4120,0
|
|
20240725,132800,106809440,4120,4120,4120,4120,0
|
|
20240725,132700,106809440,4120,4120,4120,4120,0
|
|
20240725,132600,106809440,4120,4120,4120,4120,0
|
|
20240725,132500,106809440,4120,4120,4120,4120,0
|
|
20240725,132400,106809440,4120,4120,4120,4120,12
|
|
20240725,132300,106760000,4125,4125,4125,4125,0
|
|
20240725,132200,106760000,4125,4125,4125,4125,8
|
|
20240725,132100,106727000,4125,4125,4125,4125,0
|
|
20240725,132000,106727000,4125,4125,4125,4125,0
|
|
20240725,131900,106727000,4125,4125,4125,4125,0
|
|
20240725,131800,106727000,4125,4125,4125,4125,0
|
|
20240725,131700,106727000,4125,4125,4125,4125,0
|
|
20240725,131600,106727000,4125,4125,4125,4125,0
|
|
20240725,131500,106727000,4125,4125,4125,4125,18
|
|
20240725,131400,106652750,4120,4120,4120,4120,6
|
|
20240725,131300,106628030,4125,4125,4125,4125,0
|
|
20240725,131200,106628030,4125,4125,4125,4125,0
|
|
20240725,131100,106628030,4125,4125,4125,4125,1
|
|
20240725,131000,106623905,4110,4110,4110,4110,0
|
|
20240725,130900,106623905,4110,4110,4110,4110,0
|
|
20240725,130800,106623905,4110,4110,4110,4110,0
|
|
20240725,130700,106623905,4110,4110,4110,4110,0
|
|
20240725,130600,106623905,4110,4110,4110,4110,1
|
|
20240725,130500,106619795,4110,4110,4110,4110,32
|
|
20240725,130400,106488275,4125,4125,4125,4125,100
|
|
20240725,130300,106075775,4125,4125,4125,4125,0
|
|
20240725,130200,106075775,4125,4125,4125,4125,0
|
|
20240725,130100,106075775,4125,4125,4125,4125,30
|
|
20240725,130000,105952025,4125,4125,4125,4125,0
|
|
20240725,125900,105952025,4125,4125,4125,4125,0
|
|
20240725,125800,105952025,4125,4125,4125,4125,0
|
|
20240725,125700,105952025,4125,4125,4125,4125,0
|
|
20240725,125600,105952025,4125,4125,4125,4125,0
|
|
20240725,125500,105952025,4125,4125,4125,4125,0
|
|
20240725,125400,105952025,4125,4125,4125,4125,0
|
|
20240725,125300,105952025,4125,4125,4125,4125,10
|
|
20240725,125200,105910775,4125,4125,4125,4125,0
|
|
20240725,125100,105910775,4125,4125,4125,4125,1
|
|
20240725,125000,105906650,4100,4100,4100,4100,0
|
|
20240725,124900,105906650,4100,4100,4100,4100,0
|
|
20240725,124800,105906650,4100,4120,4120,4095,3325
|
|
20240725,124700,92269015,4130,4130,4130,4130,0
|
|
20240725,124600,92269015,4130,4130,4130,4130,0
|
|
20240725,124500,92269015,4130,4130,4130,4130,0
|
|
20240725,124400,92269015,4130,4130,4130,4130,0
|
|
20240725,124300,92269015,4130,4115,4130,4115,7
|
|
20240725,124200,92240195,4115,4115,4115,4115,65
|
|
20240725,124100,91972720,4110,4115,4115,4110,94
|
|
20240725,124000,91585995,4120,4120,4120,4120,0
|
|
20240725,123900,91585995,4120,4120,4120,4120,126
|
|
20240725,123800,91066875,4125,4125,4125,4125,0
|
|
20240725,123700,91066875,4125,4125,4125,4125,0
|
|
20240725,123600,91066875,4125,4125,4125,4125,6
|
|
20240725,123500,91042125,4130,4130,4130,4130,0
|
|
20240725,123400,91042125,4130,4130,4130,4130,0
|
|
20240725,123300,91042125,4130,4130,4130,4130,0
|
|
20240725,123200,91042125,4130,4130,4130,4130,0
|
|
20240725,123100,91042125,4130,4120,4130,4120,225
|
|
20240725,123000,90115115,4120,4120,4120,4120,0
|
|
20240725,122900,90115115,4120,4120,4120,4120,0
|
|
20240725,122800,90115115,4120,4120,4120,4120,0
|
|
20240725,122700,90115115,4120,4120,4120,4120,0
|
|
20240725,122600,90115115,4120,4120,4120,4120,0
|
|
20240725,122500,90115115,4120,4120,4120,4120,0
|
|
20240725,122400,90115115,4120,4120,4120,4120,0
|
|
20240725,122300,90115115,4120,4120,4120,4120,0
|
|
20240725,122200,90115115,4120,4120,4120,4120,0
|
|
20240725,122100,90115115,4120,4120,4120,4120,0
|
|
20240725,122000,90115115,4120,4120,4120,4120,0
|
|
20240725,121900,90115115,4120,4120,4120,4120,0
|
|
20240725,121800,90115115,4120,4120,4120,4120,0
|
|
20240725,121700,90115115,4120,4120,4120,4120,0
|
|
20240725,121600,90115115,4120,4120,4120,4120,8
|
|
20240725,121500,90082155,4120,4120,4120,4120,0
|
|
20240725,121400,90082155,4120,4120,4120,4120,0
|
|
20240725,121300,90082155,4120,4120,4120,4120,1
|
|
20240725,121200,90078035,4115,4115,4115,4115,0
|
|
20240725,121100,90078035,4115,4115,4115,4115,0
|
|
20240725,121000,90078035,4115,4115,4115,4115,15
|
|
20240725,120900,90016310,4120,4120,4120,4120,0
|
|
20240725,120800,90016310,4120,4120,4120,4120,0
|
|
20240725,120700,90016310,4120,4120,4120,4120,0
|
|
20240725,120600,90016310,4120,4120,4120,4120,0
|
|
20240725,120500,90016310,4120,4120,4120,4120,0
|
|
20240725,120400,90016310,4120,4120,4120,4120,0
|
|
20240725,120300,90016310,4120,4120,4120,4120,0
|
|
20240725,120200,90016310,4120,4120,4120,4120,0
|
|
20240725,120100,90016310,4120,4120,4120,4120,0
|
|
20240725,120000,90016310,4120,4120,4120,4120,35
|
|
20240725,115900,89872110,4120,4120,4120,4120,0
|
|
20240725,115800,89872110,4120,4120,4120,4120,0
|
|
20240725,115700,89872110,4120,4120,4120,4120,0
|
|
20240725,115600,89872110,4120,4120,4120,4120,0
|
|
20240725,115500,89872110,4120,4120,4120,4120,0
|
|
20240725,115400,89872110,4120,4120,4120,4120,0
|
|
20240725,115300,89872110,4120,4120,4120,4120,1
|
|
20240725,115200,89867990,4110,4120,4120,4110,138
|
|
20240725,115100,89299580,4120,4120,4120,4120,0
|
|
20240725,115000,89299580,4120,4120,4120,4120,0
|
|
20240725,114900,89299580,4120,4120,4120,4120,1
|
|
20240725,114800,89295460,4110,4110,4110,4110,0
|
|
20240725,114700,89295460,4110,4110,4110,4110,127
|
|
20240725,114600,88773490,4110,4110,4110,4110,15
|
|
20240725,114500,88711840,4120,4120,4120,4120,0
|
|
20240725,114400,88711840,4120,4120,4120,4120,1
|
|
20240725,114300,88707720,4105,4105,4105,4105,11
|
|
20240725,114200,88662565,4105,4105,4105,4105,13
|
|
20240725,114100,88609200,4095,4120,4120,4095,5057
|
|
20240725,114000,67850205,4115,4115,4115,4115,5
|
|
20240725,113900,67829630,4115,4115,4115,4115,0
|
|
20240725,113800,67829630,4115,4120,4120,4115,130
|
|
20240725,113700,67294570,4130,4130,4130,4130,0
|
|
20240725,113600,67294570,4130,4130,4130,4130,0
|
|
20240725,113500,67294570,4130,4130,4130,4130,0
|
|
20240725,113400,67294570,4130,4130,4130,4130,1
|
|
20240725,113300,67290440,4110,4110,4110,4110,0
|
|
20240725,113200,67290440,4110,4110,4110,4110,2710
|
|
20240725,113100,56152340,4110,4110,4110,4110,0
|
|
20240725,113000,56152340,4110,4115,4115,4110,2096
|
|
20240725,112900,47533855,4115,4115,4115,4115,0
|
|
20240725,112800,47533855,4115,4125,4125,4115,1168
|
|
20240725,112700,42722275,4130,4130,4130,4130,1
|
|
20240725,112600,42718145,4125,4125,4125,4125,0
|
|
20240725,112500,42718145,4125,4125,4125,4125,14
|
|
20240725,112400,42660395,4130,4130,4130,4130,0
|
|
20240725,112300,42660395,4130,4125,4130,4125,23
|
|
20240725,112200,42565510,4120,4120,4120,4120,0
|
|
20240725,112100,42565510,4120,4120,4120,4120,0
|
|
20240725,112000,42565510,4120,4120,4120,4120,0
|
|
20240725,111900,42565510,4120,4120,4120,4120,2
|
|
20240725,111800,42557270,4130,4130,4130,4130,0
|
|
20240725,111700,42557270,4130,4130,4130,4130,0
|
|
20240725,111600,42557270,4130,4130,4130,4130,0
|
|
20240725,111500,42557270,4130,4130,4130,4130,0
|
|
20240725,111400,42557270,4130,4145,4145,4130,56
|
|
20240725,111300,42325975,4135,4135,4135,4135,0
|
|
20240725,111200,42325975,4135,4135,4135,4135,0
|
|
20240725,111100,42325975,4135,4135,4135,4135,0
|
|
20240725,111000,42325975,4135,4135,4135,4135,0
|
|
20240725,110900,42325975,4135,4135,4135,4135,0
|
|
20240725,110800,42325975,4135,4135,4135,4135,29
|
|
20240725,110700,42206060,4135,4135,4135,4135,0
|
|
20240725,110600,42206060,4135,4135,4135,4135,0
|
|
20240725,110500,42206060,4135,4120,4135,4120,17
|
|
20240725,110400,42135990,4145,4145,4145,4145,0
|
|
20240725,110300,42135990,4145,4145,4145,4145,0
|
|
20240725,110200,42135990,4145,4145,4145,4145,0
|
|
20240725,110100,42135990,4145,4145,4145,4145,0
|
|
20240725,110000,42135990,4145,4145,4145,4145,0
|
|
20240725,105900,42135990,4145,4145,4145,4145,0
|
|
20240725,105800,42135990,4145,4145,4145,4145,1
|
|
20240725,105700,42131845,4115,4115,4115,4115,145
|
|
20240725,105600,41535170,4145,4145,4145,4145,1
|
|
20240725,105500,41531025,4115,4115,4115,4115,1
|
|
20240725,105400,41526910,4115,4120,4120,4115,389
|
|
20240725,105300,39925230,4145,4145,4145,4145,0
|
|
20240725,105200,39925230,4145,4145,4145,4145,1
|
|
20240725,105100,39921085,4120,4125,4125,4120,230
|
|
20240725,105000,38972915,4145,4145,4145,4145,1
|
|
20240725,104900,38968770,4140,4135,4140,4130,589
|
|
20240725,104800,36530455,4135,4135,4135,4135,31
|
|
20240725,104700,36402270,4140,4140,4140,4140,0
|
|
20240725,104600,36402270,4140,4140,4140,4140,0
|
|
20240725,104500,36402270,4140,4140,4140,4140,0
|
|
20240725,104400,36402270,4140,4140,4140,4140,0
|
|
20240725,104300,36402270,4140,4140,4140,4140,0
|
|
20240725,104200,36402270,4140,4130,4140,4130,55
|
|
20240725,104100,36175110,4130,4130,4130,4130,0
|
|
20240725,104000,36175110,4130,4130,4130,4130,0
|
|
20240725,103900,36175110,4130,4130,4130,4130,0
|
|
20240725,103800,36175110,4130,4130,4130,4130,11
|
|
20240725,103700,36129680,4130,4130,4130,4130,100
|
|
20240725,103600,35716680,4140,4140,4140,4140,1
|
|
20240725,103500,35712540,4135,4130,4135,4130,208
|
|
20240725,103400,34852495,4125,4125,4125,4125,24
|
|
20240725,103300,34753495,4135,4135,4135,4135,0
|
|
20240725,103200,34753495,4135,4135,4135,4135,0
|
|
20240725,103100,34753495,4135,4135,4135,4135,0
|
|
20240725,103000,34753495,4135,4135,4135,4135,0
|
|
20240725,102900,34753495,4135,4135,4135,4135,1
|
|
20240725,102800,34749360,4140,4140,4140,4140,1
|
|
20240725,102700,34745220,4130,4130,4130,4130,0
|
|
20240725,102600,34745220,4130,4130,4130,4130,200
|
|
20240725,102500,33919220,4130,4130,4130,4130,0
|
|
20240725,102400,33919220,4130,4130,4130,4130,0
|
|
20240725,102300,33919220,4130,4130,4130,4130,0
|
|
20240725,102200,33919220,4130,4130,4130,4130,0
|
|
20240725,102100,33919220,4130,4130,4130,4130,0
|
|
20240725,102000,33919220,4130,4130,4130,4130,11
|
|
20240725,101900,33873790,4145,4145,4145,4145,0
|
|
20240725,101800,33873790,4145,4145,4145,4145,0
|
|
20240725,101700,33873790,4145,4145,4145,4145,0
|
|
20240725,101600,33873790,4145,4145,4145,4145,3
|
|
20240725,101500,33861355,4120,4120,4120,4120,0
|
|
20240725,101400,33861355,4120,4120,4120,4120,0
|
|
20240725,101300,33861355,4120,4120,4120,4120,0
|
|
20240725,101200,33861355,4120,4120,4120,4120,0
|
|
20240725,101100,33861355,4120,4120,4120,4120,0
|
|
20240725,101000,33861355,4120,4120,4120,4120,0
|
|
20240725,100900,33861355,4120,4120,4120,4120,3
|
|
20240725,100800,33848995,4120,4120,4120,4120,330
|
|
20240725,100700,32489395,4120,4120,4120,4120,19
|
|
20240725,100600,32411115,4145,4145,4145,4145,0
|
|
20240725,100500,32411115,4145,4145,4145,4145,0
|
|
20240725,100400,32411115,4145,4125,4145,4120,101
|
|
20240725,100300,31994935,4125,4125,4125,4125,1
|
|
20240725,100200,31990810,4145,4145,4145,4145,0
|
|
20240725,100100,31990810,4145,4145,4145,4145,1
|
|
20240725,100000,31986665,4145,4145,4145,4145,0
|
|
20240725,095900,31986665,4145,4145,4145,4145,1
|
|
20240725,095800,31982520,4145,4145,4145,4145,1
|
|
20240725,095700,31978375,4125,4125,4125,4125,0
|
|
20240725,095600,31978375,4125,4125,4125,4125,75
|
|
20240725,095500,31669000,4125,4130,4130,4120,1200
|
|
20240725,095400,26723995,4125,4125,4125,4125,99
|
|
20240725,095300,26315620,4125,4125,4125,4125,50
|
|
20240725,095200,26109370,4145,4145,4145,4145,0
|
|
20240725,095100,26109370,4145,4140,4145,4140,7
|
|
20240725,095000,26080385,4125,4135,4135,4125,48
|
|
20240725,094900,25882195,4150,4150,4150,4150,0
|
|
20240725,094800,25882195,4150,4150,4150,4150,0
|
|
20240725,094700,25882195,4150,4150,4150,4150,0
|
|
20240725,094600,25882195,4150,4150,4150,4150,0
|
|
20240725,094500,25882195,4150,4150,4150,4150,0
|
|
20240725,094400,25882195,4150,4150,4150,4150,0
|
|
20240725,094300,25882195,4150,4150,4150,4150,0
|
|
20240725,094200,25882195,4150,4150,4150,4150,1
|
|
20240725,094100,25878045,4140,4150,4150,4140,3
|
|
20240725,094000,25865610,4150,4150,4150,4150,0
|
|
20240725,093900,25865610,4150,4150,4150,4150,0
|
|
20240725,093800,25865610,4150,4145,4150,4145,22
|
|
20240725,093700,25774415,4110,4110,4110,4110,0
|
|
20240725,093600,25774415,4110,4110,4110,4110,165
|
|
20240725,093500,25096265,4110,4125,4150,4110,3006
|
|
20240725,093400,12737800,4155,4130,4155,4130,102
|
|
20240725,093300,12316500,4130,4130,4130,4130,12
|
|
20240725,093200,12266940,4130,4130,4130,4130,0
|
|
20240725,093100,12266940,4130,4130,4130,4130,22
|
|
20240725,093000,12176080,4130,4130,4130,4130,249
|
|
20240725,092900,11147710,4130,4130,4130,4130,203
|
|
20240725,092800,10309320,4155,4155,4155,4155,1
|
|
20240725,092700,10305165,4160,4160,4160,4160,0
|
|
20240725,092600,10305165,4160,4160,4160,4160,3
|
|
20240725,092500,10292685,4160,4160,4160,4160,0
|
|
20240725,092400,10292685,4160,4160,4160,4160,2
|
|
20240725,092300,10284365,4160,4160,4160,4160,0
|
|
20240725,092200,10284365,4160,4160,4160,4160,0
|
|
20240725,092100,10284365,4160,4160,4160,4160,0
|
|
20240725,092000,10284365,4160,4145,4160,4120,384
|
|
20240725,091900,8701840,4120,4125,4140,4120,190
|
|
20240725,091800,7917265,4130,4125,4130,4125,150
|
|
20240725,091700,7297805,4140,4140,4140,4140,0
|
|
20240725,091600,7297805,4140,4140,4140,4140,0
|
|
20240725,091500,7297805,4140,4140,4140,4115,24
|
|
20240725,091400,7198970,4110,4110,4110,4110,0
|
|
20240725,091300,7198970,4110,4145,4145,4110,171
|
|
20240725,091200,6491950,4150,4150,4150,4150,0
|
|
20240725,091100,6491950,4150,4150,4150,4150,0
|
|
20240725,091000,6491950,4150,4115,4150,4115,152
|
|
20240725,090900,5866435,4115,4115,4115,4115,0
|
|
20240725,090800,5866435,4115,4115,4115,4115,250
|
|
20240725,090700,4837685,4115,4115,4115,4115,19
|
|
20240725,090600,4759500,4155,4155,4155,4155,0
|
|
20240725,090500,4759500,4155,4155,4155,4155,0
|
|
20240725,090400,4759500,4155,4155,4155,4155,1
|
|
20240725,090300,4755345,4110,4110,4110,4110,19
|
|
20240725,090200,4677255,4160,4160,4160,4160,0
|
|
20240725,090100,4677255,4160,4160,4160,4160,8
|
|
20240725,090000,4643975,4165,4165,4165,4165,1115
|