645 lines
30 KiB
CSV
645 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240725,194200,260356580,3830,3830,3830,3830,4460
|
|
20240725,194100,260356580,3830,3830,3830,3830,0
|
|
20240725,194000,260356580,3830,3830,3830,3830,0
|
|
20240725,193900,260356580,3830,3830,3830,3830,0
|
|
20240725,193800,260356580,3830,3830,3830,3830,0
|
|
20240725,193700,260356580,3830,3830,3830,3830,0
|
|
20240725,193600,260356580,3830,3830,3830,3830,0
|
|
20240725,193500,260356580,3830,3830,3830,3830,0
|
|
20240725,193400,260356580,3830,3830,3830,3830,0
|
|
20240725,193300,260356580,3830,3830,3830,3830,0
|
|
20240725,193200,260356580,3830,3830,3830,3830,0
|
|
20240725,193100,260356580,3830,3830,3830,3830,0
|
|
20240725,193000,260356580,3830,3830,3830,3830,0
|
|
20240725,192900,260356580,3830,3830,3830,3830,0
|
|
20240725,192800,260356580,3830,3830,3830,3830,0
|
|
20240725,192700,260356580,3830,3830,3830,3830,0
|
|
20240725,192600,260356580,3830,3830,3830,3830,0
|
|
20240725,192500,260356580,3830,3830,3830,3830,0
|
|
20240725,192400,260356580,3830,3830,3830,3830,0
|
|
20240725,192300,260356580,3830,3830,3830,3830,0
|
|
20240725,192200,260356580,3830,3830,3830,3830,0
|
|
20240725,192100,260356580,3830,3830,3830,3830,0
|
|
20240725,192000,260356580,3830,3830,3830,3830,0
|
|
20240725,191900,260356580,3830,3830,3830,3830,0
|
|
20240725,191800,260356580,3830,3830,3830,3830,0
|
|
20240725,191700,260356580,3830,3830,3830,3830,0
|
|
20240725,191600,260356580,3830,3830,3830,3830,0
|
|
20240725,191500,260356580,3830,3830,3830,3830,0
|
|
20240725,191400,260356580,3830,3830,3830,3830,0
|
|
20240725,191300,260356580,3830,3830,3830,3830,0
|
|
20240725,191200,260356580,3830,3830,3830,3830,4460
|
|
20240725,191100,260356580,3830,3830,3830,3830,0
|
|
20240725,191000,260356580,3830,3830,3830,3830,0
|
|
20240725,190900,260356580,3830,3830,3830,3830,0
|
|
20240725,190800,260356580,3830,3830,3830,3830,0
|
|
20240725,190700,260356580,3830,3830,3830,3830,0
|
|
20240725,190600,260356580,3830,3830,3830,3830,0
|
|
20240725,190500,260356580,3830,3830,3830,3830,0
|
|
20240725,190400,260356580,3830,3830,3830,3830,0
|
|
20240725,190300,260356580,3830,3830,3830,3830,0
|
|
20240725,190200,260356580,3830,3830,3830,3830,0
|
|
20240725,190100,260356580,3830,3830,3830,3830,0
|
|
20240725,190000,260356580,3830,3830,3830,3830,0
|
|
20240725,185900,260356580,3830,3830,3830,3830,0
|
|
20240725,185800,260356580,3830,3830,3830,3830,0
|
|
20240725,185700,260356580,3830,3830,3830,3830,0
|
|
20240725,185600,260356580,3830,3830,3830,3830,0
|
|
20240725,185500,260356580,3830,3830,3830,3830,0
|
|
20240725,185400,260356580,3830,3830,3830,3830,0
|
|
20240725,185300,260356580,3830,3830,3830,3830,0
|
|
20240725,185200,260356580,3830,3830,3830,3830,0
|
|
20240725,185100,260356580,3830,3830,3830,3830,0
|
|
20240725,185000,260356580,3830,3830,3830,3830,0
|
|
20240725,184900,260356580,3830,3830,3830,3830,0
|
|
20240725,184800,260356580,3830,3830,3830,3830,0
|
|
20240725,184700,260356580,3830,3830,3830,3830,0
|
|
20240725,184600,260356580,3830,3830,3830,3830,0
|
|
20240725,184500,260356580,3830,3830,3830,3830,0
|
|
20240725,184400,260356580,3830,3830,3830,3830,0
|
|
20240725,184300,260356580,3830,3830,3830,3830,0
|
|
20240725,184200,260356580,3830,3830,3830,3830,4460
|
|
20240725,184100,260356580,3830,3830,3830,3830,0
|
|
20240725,184000,260356580,3830,3830,3830,3830,0
|
|
20240725,183900,260356580,3830,3830,3830,3830,0
|
|
20240725,183800,260356580,3830,3830,3830,3830,0
|
|
20240725,183700,260356580,3830,3830,3830,3830,0
|
|
20240725,183600,260356580,3830,3830,3830,3830,0
|
|
20240725,183500,260356580,3830,3830,3830,3830,0
|
|
20240725,183400,260356580,3830,3830,3830,3830,0
|
|
20240725,183300,260356580,3830,3830,3830,3830,0
|
|
20240725,183200,260356580,3830,3830,3830,3830,0
|
|
20240725,183100,260356580,3830,3830,3830,3830,0
|
|
20240725,183000,260356580,3830,3830,3830,3830,0
|
|
20240725,182900,260356580,3830,3830,3830,3830,0
|
|
20240725,182800,260356580,3830,3830,3830,3830,0
|
|
20240725,182700,260356580,3830,3830,3830,3830,0
|
|
20240725,182600,260356580,3830,3830,3830,3830,0
|
|
20240725,182500,260356580,3830,3830,3830,3830,0
|
|
20240725,182400,260356580,3830,3830,3830,3830,0
|
|
20240725,182300,260356580,3830,3830,3830,3830,0
|
|
20240725,182200,260356580,3830,3830,3830,3830,0
|
|
20240725,182100,260356580,3830,3830,3830,3830,0
|
|
20240725,182000,260356580,3830,3830,3830,3830,0
|
|
20240725,181900,260356580,3830,3830,3830,3830,0
|
|
20240725,181800,260356580,3830,3830,3830,3830,0
|
|
20240725,181700,260356580,3830,3830,3830,3830,0
|
|
20240725,181600,260356580,3830,3830,3830,3830,0
|
|
20240725,181500,260356580,3830,3830,3830,3830,0
|
|
20240725,181400,260356580,3830,3830,3830,3830,0
|
|
20240725,181300,260356580,3830,3830,3830,3830,0
|
|
20240725,181200,260356580,3830,3830,3830,3830,4460
|
|
20240725,181100,260356580,3830,3830,3830,3830,0
|
|
20240725,181000,260356580,3830,3830,3830,3830,0
|
|
20240725,180900,260356580,3830,3830,3830,3830,0
|
|
20240725,180800,260356580,3830,3830,3830,3830,0
|
|
20240725,180700,260356580,3830,3830,3830,3830,0
|
|
20240725,180600,260356580,3830,3830,3830,3830,0
|
|
20240725,180500,260356580,3830,3830,3830,3830,0
|
|
20240725,180400,260356580,3830,3830,3830,3830,0
|
|
20240725,180300,260356580,3830,3830,3830,3830,0
|
|
20240725,180200,260356580,3830,3830,3830,3830,0
|
|
20240725,180100,260356580,3830,3830,3830,3830,0
|
|
20240725,180000,260356580,3830,3830,3830,3830,0
|
|
20240725,175900,260356580,3830,3830,3830,3830,0
|
|
20240725,175800,260356580,3830,3830,3830,3830,0
|
|
20240725,175700,260356580,3830,3830,3830,3830,0
|
|
20240725,175600,260356580,3830,3830,3830,3830,0
|
|
20240725,175500,260356580,3830,3830,3830,3830,0
|
|
20240725,175400,260356580,3830,3830,3830,3830,0
|
|
20240725,175300,260356580,3830,3830,3830,3830,0
|
|
20240725,175200,260356580,3830,3830,3830,3830,0
|
|
20240725,175100,260356580,3830,3830,3830,3830,0
|
|
20240725,175000,260356580,3830,3830,3830,3830,0
|
|
20240725,174900,260356580,3830,3830,3830,3830,0
|
|
20240725,174800,260356580,3830,3830,3830,3830,0
|
|
20240725,174700,260356580,3830,3830,3830,3830,0
|
|
20240725,174600,260356580,3830,3830,3830,3830,0
|
|
20240725,174500,260356580,3830,3830,3830,3830,0
|
|
20240725,174400,260356580,3830,3830,3830,3830,0
|
|
20240725,174300,260356580,3830,3830,3830,3830,0
|
|
20240725,174200,260356580,3830,3830,3830,3830,4460
|
|
20240725,174100,260356580,3830,3830,3830,3830,0
|
|
20240725,174000,260356580,3830,3830,3830,3830,0
|
|
20240725,173900,260356580,3830,3830,3830,3830,0
|
|
20240725,173800,260356580,3830,3830,3830,3830,0
|
|
20240725,173700,260356580,3830,3830,3830,3830,0
|
|
20240725,173600,260356580,3830,3830,3830,3830,0
|
|
20240725,173500,260356580,3830,3830,3830,3830,0
|
|
20240725,173400,260356580,3830,3830,3830,3830,0
|
|
20240725,173300,260356580,3830,3830,3830,3830,0
|
|
20240725,173200,260356580,3830,3830,3830,3830,0
|
|
20240725,173100,260356580,3830,3830,3830,3830,0
|
|
20240725,173000,260356580,3830,3830,3830,3830,0
|
|
20240725,172900,260356580,3830,3830,3830,3830,0
|
|
20240725,172800,260356580,3830,3830,3830,3830,0
|
|
20240725,172700,260356580,3830,3830,3830,3830,0
|
|
20240725,172600,260356580,3830,3830,3830,3830,0
|
|
20240725,172500,260356580,3830,3830,3830,3830,0
|
|
20240725,172400,260356580,3830,3830,3830,3830,0
|
|
20240725,172300,260356580,3830,3830,3830,3830,0
|
|
20240725,172200,260356580,3830,3830,3830,3830,0
|
|
20240725,172100,260356580,3830,3830,3830,3830,0
|
|
20240725,172000,260356580,3830,3830,3830,3830,0
|
|
20240725,171900,260356580,3830,3830,3830,3830,0
|
|
20240725,171800,260356580,3830,3830,3830,3830,0
|
|
20240725,171700,260356580,3830,3830,3830,3830,0
|
|
20240725,171600,260356580,3830,3830,3830,3830,0
|
|
20240725,171500,260356580,3830,3830,3830,3830,0
|
|
20240725,171400,260356580,3830,3830,3830,3830,0
|
|
20240725,171300,260356580,3830,3830,3830,3830,0
|
|
20240725,171200,260356580,3830,3830,3830,3830,4460
|
|
20240725,171100,260356580,3830,3830,3830,3830,0
|
|
20240725,171000,260356580,3830,3830,3830,3830,0
|
|
20240725,170900,260356580,3830,3830,3830,3830,0
|
|
20240725,170800,260356580,3830,3830,3830,3830,0
|
|
20240725,170700,260356580,3830,3830,3830,3830,0
|
|
20240725,170600,260356580,3830,3830,3830,3830,0
|
|
20240725,170500,260356580,3830,3830,3830,3830,0
|
|
20240725,170400,260356580,3830,3830,3830,3830,0
|
|
20240725,170300,260356580,3830,3830,3830,3830,0
|
|
20240725,170200,260356580,3830,3830,3830,3830,0
|
|
20240725,170100,260356580,3830,3830,3830,3830,0
|
|
20240725,170000,260356580,3830,3830,3830,3830,0
|
|
20240725,165900,260356580,3830,3830,3830,3830,0
|
|
20240725,165800,260356580,3830,3830,3830,3830,0
|
|
20240725,165700,260356580,3830,3830,3830,3830,0
|
|
20240725,165600,260356580,3830,3830,3830,3830,0
|
|
20240725,165500,260356580,3830,3830,3830,3830,0
|
|
20240725,165400,260356580,3830,3830,3830,3830,0
|
|
20240725,165300,260356580,3830,3830,3830,3830,0
|
|
20240725,165200,260356580,3830,3830,3830,3830,0
|
|
20240725,165100,260356580,3830,3830,3830,3830,0
|
|
20240725,165000,260356580,3830,3830,3830,3830,0
|
|
20240725,164900,260356580,3830,3830,3830,3830,0
|
|
20240725,164800,260356580,3830,3830,3830,3830,0
|
|
20240725,164700,260356580,3830,3830,3830,3830,0
|
|
20240725,164600,260356580,3830,3830,3830,3830,0
|
|
20240725,164500,260356580,3830,3830,3830,3830,0
|
|
20240725,164400,260356580,3830,3830,3830,3830,0
|
|
20240725,164300,260356580,3830,3830,3830,3830,0
|
|
20240725,164200,260356580,3830,3830,3830,3830,4460
|
|
20240725,164100,260356580,3830,3830,3830,3830,0
|
|
20240725,164000,260356580,3830,3830,3830,3830,0
|
|
20240725,163900,260356580,3830,3830,3830,3830,0
|
|
20240725,163800,260356580,3830,3830,3830,3830,0
|
|
20240725,163700,260356580,3830,3830,3830,3830,0
|
|
20240725,163600,260356580,3830,3830,3830,3830,0
|
|
20240725,163500,260356580,3830,3830,3830,3830,0
|
|
20240725,163400,260356580,3830,3830,3830,3830,0
|
|
20240725,163300,260356580,3830,3830,3830,3830,0
|
|
20240725,163200,260356580,3830,3830,3830,3830,0
|
|
20240725,163100,260356580,3830,3830,3830,3830,0
|
|
20240725,163000,260356580,3830,3830,3830,3830,0
|
|
20240725,162900,260356580,3830,3830,3830,3830,0
|
|
20240725,162800,260356580,3830,3830,3830,3830,0
|
|
20240725,162700,260356580,3830,3830,3830,3830,0
|
|
20240725,162600,260356580,3830,3830,3830,3830,0
|
|
20240725,162500,260356580,3830,3830,3830,3830,0
|
|
20240725,162400,260356580,3830,3830,3830,3830,0
|
|
20240725,162300,260356580,3830,3830,3830,3830,0
|
|
20240725,162200,260356580,3830,3830,3830,3830,0
|
|
20240725,162100,260356580,3830,3830,3830,3830,0
|
|
20240725,162000,260356580,3830,3830,3830,3830,0
|
|
20240725,161900,260356580,3830,3830,3830,3830,0
|
|
20240725,161800,260356580,3830,3830,3830,3830,0
|
|
20240725,161700,260356580,3830,3830,3830,3830,0
|
|
20240725,161600,260356580,3830,3830,3830,3830,0
|
|
20240725,161500,260356580,3830,3830,3830,3830,0
|
|
20240725,161400,260356580,3830,3830,3830,3830,0
|
|
20240725,161300,260356580,3830,3830,3830,3830,0
|
|
20240725,161200,260356580,3830,3830,3830,3830,4460
|
|
20240725,161100,260356580,3830,3830,3830,3830,0
|
|
20240725,161000,260356580,3830,3830,3830,3830,0
|
|
20240725,160900,260356580,3830,3830,3830,3830,0
|
|
20240725,160800,260356580,3830,3830,3830,3830,0
|
|
20240725,160700,260356580,3830,3830,3830,3830,0
|
|
20240725,160600,260356580,3830,3830,3830,3830,0
|
|
20240725,160500,260356580,3830,3830,3830,3830,0
|
|
20240725,160400,260356580,3830,3830,3830,3830,0
|
|
20240725,160300,260356580,3830,3830,3830,3830,0
|
|
20240725,160200,260356580,3830,3830,3830,3830,0
|
|
20240725,160100,260356580,3830,3830,3830,3830,0
|
|
20240725,160000,260356580,3830,3830,3830,3830,0
|
|
20240725,155900,260356580,3830,3830,3830,3830,0
|
|
20240725,155800,260356580,3830,3830,3830,3830,0
|
|
20240725,155700,260356580,3830,3830,3830,3830,0
|
|
20240725,155600,260356580,3830,3830,3830,3830,0
|
|
20240725,155500,260356580,3830,3830,3830,3830,0
|
|
20240725,155400,260356580,3830,3830,3830,3830,0
|
|
20240725,155300,260356580,3830,3830,3830,3830,0
|
|
20240725,155200,260356580,3830,3830,3830,3830,0
|
|
20240725,155100,260356580,3830,3830,3830,3830,0
|
|
20240725,155000,260356580,3830,3830,3830,3830,0
|
|
20240725,154900,260356580,3830,3830,3830,3830,0
|
|
20240725,154800,260356580,3830,3830,3830,3830,0
|
|
20240725,154700,260356580,3830,3830,3830,3830,0
|
|
20240725,154600,260356580,3830,3830,3830,3830,0
|
|
20240725,154500,260356580,3830,3830,3830,3830,0
|
|
20240725,154400,260356580,3830,3830,3830,3830,0
|
|
20240725,154300,260356580,3830,3830,3830,3830,0
|
|
20240725,154200,260356580,3830,3830,3830,3830,4460
|
|
20240725,154100,260356580,3830,3830,3830,3830,0
|
|
20240725,154000,260356580,3830,3830,3830,3830,0
|
|
20240725,153900,260356580,3830,3830,3830,3830,0
|
|
20240725,153800,260356580,3830,3830,3830,3830,0
|
|
20240725,153700,260356580,3830,3830,3830,3830,0
|
|
20240725,153600,260356580,3830,3830,3830,3830,0
|
|
20240725,153500,260356580,3830,3830,3830,3830,0
|
|
20240725,153400,260356580,3830,3830,3830,3830,0
|
|
20240725,153300,260356580,3830,3830,3830,3830,0
|
|
20240725,153200,260356580,3830,3830,3830,3830,0
|
|
20240725,153100,260356580,3830,3830,3830,3830,0
|
|
20240725,153000,260356580,3830,3830,3830,3830,4460
|
|
20240725,152900,243274780,3805,3805,3805,3805,0
|
|
20240725,152800,243274780,3805,3805,3805,3805,0
|
|
20240725,152700,243274780,3805,3805,3805,3805,0
|
|
20240725,152600,243274780,3805,3805,3805,3805,0
|
|
20240725,152500,243274780,3805,3805,3805,3805,0
|
|
20240725,152400,243274780,3805,3805,3805,3805,0
|
|
20240725,152300,243274780,3805,3805,3805,3805,0
|
|
20240725,152200,243274780,3805,3805,3805,3805,0
|
|
20240725,152100,243274780,3805,3805,3805,3805,0
|
|
20240725,152000,243274780,3805,3805,3805,3805,0
|
|
20240725,151900,243274780,3805,3820,3860,3805,1160
|
|
20240725,151800,238829760,3800,3810,3810,3800,241
|
|
20240725,151700,237911960,3800,3800,3800,3800,355
|
|
20240725,151600,236562960,3800,3810,3830,3800,1177
|
|
20240725,151500,232082200,3830,3830,3830,3830,0
|
|
20240725,151400,232082200,3830,3830,3830,3830,0
|
|
20240725,151300,232082200,3830,3805,3830,3805,828
|
|
20240725,151200,228918160,3800,3800,3800,3800,0
|
|
20240725,151100,228918160,3800,3830,3830,3800,289
|
|
20240725,151000,227818165,3805,3810,3810,3805,480
|
|
20240725,150900,225991760,3845,3845,3845,3845,0
|
|
20240725,150800,225991760,3845,3845,3845,3845,0
|
|
20240725,150700,225991760,3845,3845,3845,3845,0
|
|
20240725,150600,225991760,3845,3845,3845,3845,0
|
|
20240725,150500,225991760,3845,3845,3845,3845,0
|
|
20240725,150400,225991760,3845,3845,3845,3845,0
|
|
20240725,150300,225991760,3845,3845,3845,3845,0
|
|
20240725,150200,225991760,3845,3845,3845,3845,0
|
|
20240725,150100,225991760,3845,3845,3845,3845,0
|
|
20240725,150000,225991760,3845,3845,3845,3845,0
|
|
20240725,145900,225991760,3845,3845,3845,3845,0
|
|
20240725,145800,225991760,3845,3845,3845,3845,0
|
|
20240725,145700,225991760,3845,3845,3845,3845,0
|
|
20240725,145600,225991760,3845,3845,3845,3845,0
|
|
20240725,145500,225991760,3845,3845,3845,3845,0
|
|
20240725,145400,225991760,3845,3845,3845,3845,0
|
|
20240725,145300,225991760,3845,3845,3845,3845,1
|
|
20240725,145200,225987915,3810,3810,3810,3810,0
|
|
20240725,145100,225987915,3810,3810,3810,3810,0
|
|
20240725,145000,225987915,3810,3810,3810,3810,0
|
|
20240725,144900,225987915,3810,3810,3810,3810,0
|
|
20240725,144800,225987915,3810,3810,3810,3810,0
|
|
20240725,144700,225987915,3810,3810,3810,3810,0
|
|
20240725,144600,225987915,3810,3810,3810,3810,0
|
|
20240725,144500,225987915,3810,3815,3815,3810,30
|
|
20240725,144400,225873480,3850,3850,3850,3850,0
|
|
20240725,144300,225873480,3850,3850,3850,3850,0
|
|
20240725,144200,225873480,3850,3850,3850,3850,0
|
|
20240725,144100,225873480,3850,3850,3850,3850,0
|
|
20240725,144000,225873480,3850,3850,3850,3850,0
|
|
20240725,143900,225873480,3850,3850,3850,3850,98
|
|
20240725,143800,225496180,3850,3825,3850,3805,101
|
|
20240725,143700,225111800,3835,3835,3835,3835,2
|
|
20240725,143600,225104130,3870,3870,3870,3870,0
|
|
20240725,143500,225104130,3870,3870,3870,3870,0
|
|
20240725,143400,225104130,3870,3870,3870,3870,0
|
|
20240725,143300,225104130,3870,3870,3870,3870,0
|
|
20240725,143200,225104130,3870,3810,3870,3810,1000
|
|
20240725,143100,221257560,3805,3805,3805,3805,134
|
|
20240725,143000,220747690,3805,3805,3805,3805,0
|
|
20240725,142900,220747690,3805,3800,3805,3785,1004
|
|
20240725,142800,216942165,3805,3805,3805,3805,1
|
|
20240725,142700,216938360,3800,3800,3800,3800,0
|
|
20240725,142600,216938360,3800,3800,3800,3800,0
|
|
20240725,142500,216938360,3800,3800,3800,3800,0
|
|
20240725,142400,216938360,3800,3800,3800,3800,0
|
|
20240725,142300,216938360,3800,3800,3800,3800,159
|
|
20240725,142200,216334160,3800,3800,3800,3800,1000
|
|
20240725,142100,212534160,3795,3795,3795,3795,0
|
|
20240725,142000,212534160,3795,3795,3795,3795,1
|
|
20240725,141900,212530365,3795,3795,3795,3795,0
|
|
20240725,141800,212530365,3795,3795,3795,3795,0
|
|
20240725,141700,212530365,3795,3795,3795,3795,0
|
|
20240725,141600,212530365,3795,3795,3795,3795,9
|
|
20240725,141500,212496210,3780,3780,3780,3780,0
|
|
20240725,141400,212496210,3780,3780,3780,3780,0
|
|
20240725,141300,212496210,3780,3780,3780,3780,0
|
|
20240725,141200,212496210,3780,3780,3780,3780,0
|
|
20240725,141100,212496210,3780,3780,3780,3780,0
|
|
20240725,141000,212496210,3780,3780,3780,3780,0
|
|
20240725,140900,212496210,3780,3785,3810,3780,160
|
|
20240725,140800,211889865,3785,3785,3785,3785,0
|
|
20240725,140700,211889865,3785,3785,3785,3785,0
|
|
20240725,140600,211889865,3785,3785,3785,3785,700
|
|
20240725,140500,209240365,3785,3785,3785,3785,0
|
|
20240725,140400,209240365,3785,3815,3815,3785,2
|
|
20240725,140300,209232765,3815,3815,3815,3815,0
|
|
20240725,140200,209232765,3815,3815,3815,3815,0
|
|
20240725,140100,209232765,3815,3815,3815,3815,0
|
|
20240725,140000,209232765,3815,3815,3815,3815,0
|
|
20240725,135900,209232765,3815,3815,3815,3815,0
|
|
20240725,135800,209232765,3815,3815,3815,3815,0
|
|
20240725,135700,209232765,3815,3815,3815,3815,100
|
|
20240725,135600,208851265,3810,3810,3810,3810,147
|
|
20240725,135500,208291195,3810,3810,3810,3810,0
|
|
20240725,135400,208291195,3810,3810,3810,3810,0
|
|
20240725,135300,208291195,3810,3810,3810,3810,0
|
|
20240725,135200,208291195,3810,3810,3810,3810,0
|
|
20240725,135100,208291195,3810,3810,3810,3810,0
|
|
20240725,135000,208291195,3810,3810,3810,3810,0
|
|
20240725,134900,208291195,3810,3810,3810,3810,0
|
|
20240725,134800,208291195,3810,3810,3810,3810,1
|
|
20240725,134700,208287385,3775,3775,3775,3775,0
|
|
20240725,134600,208287385,3775,3775,3775,3775,0
|
|
20240725,134500,208287385,3775,3775,3775,3775,0
|
|
20240725,134400,208287385,3775,3775,3775,3775,0
|
|
20240725,134300,208287385,3775,3775,3775,3775,0
|
|
20240725,134200,208287385,3775,3775,3775,3775,0
|
|
20240725,134100,208287385,3775,3775,3775,3775,0
|
|
20240725,134000,208287385,3775,3775,3775,3775,0
|
|
20240725,133900,208287385,3775,3775,3775,3775,0
|
|
20240725,133800,208287385,3775,3775,3775,3775,0
|
|
20240725,133700,208287385,3775,3775,3775,3775,0
|
|
20240725,133600,208287385,3775,3775,3775,3775,0
|
|
20240725,133500,208287385,3775,3775,3775,3775,0
|
|
20240725,133400,208287385,3775,3775,3775,3775,0
|
|
20240725,133300,208287385,3775,3775,3775,3775,0
|
|
20240725,133200,208287385,3775,3775,3775,3775,0
|
|
20240725,133100,208287385,3775,3775,3775,3775,0
|
|
20240725,133000,208287385,3775,3775,3775,3775,0
|
|
20240725,132900,208287385,3775,3775,3775,3775,0
|
|
20240725,132800,208287385,3775,3775,3775,3775,0
|
|
20240725,132700,208287385,3775,3775,3775,3775,0
|
|
20240725,132600,208287385,3775,3775,3775,3775,0
|
|
20240725,132500,208287385,3775,3775,3775,3775,0
|
|
20240725,132400,208287385,3775,3775,3775,3775,0
|
|
20240725,132300,208287385,3775,3775,3775,3775,0
|
|
20240725,132200,208287385,3775,3775,3775,3775,0
|
|
20240725,132100,208287385,3775,3775,3775,3775,0
|
|
20240725,132000,208287385,3775,3775,3775,3775,0
|
|
20240725,131900,208287385,3775,3775,3775,3775,119
|
|
20240725,131800,207838160,3775,3775,3775,3775,0
|
|
20240725,131700,207838160,3775,3775,3775,3775,0
|
|
20240725,131600,207838160,3775,3775,3775,3775,0
|
|
20240725,131500,207838160,3775,3775,3775,3775,0
|
|
20240725,131400,207838160,3775,3775,3775,3775,0
|
|
20240725,131300,207838160,3775,3775,3775,3775,0
|
|
20240725,131200,207838160,3775,3775,3775,3775,0
|
|
20240725,131100,207838160,3775,3775,3775,3775,330
|
|
20240725,131000,206592410,3775,3775,3775,3775,0
|
|
20240725,130900,206592410,3775,3775,3775,3775,0
|
|
20240725,130800,206592410,3775,3775,3775,3775,0
|
|
20240725,130700,206592410,3775,3775,3775,3775,0
|
|
20240725,130600,206592410,3775,3775,3775,3775,0
|
|
20240725,130500,206592410,3775,3810,3815,3775,22
|
|
20240725,130400,206508875,3775,3775,3775,3775,0
|
|
20240725,130300,206508875,3775,3775,3775,3775,0
|
|
20240725,130200,206508875,3775,3795,3795,3775,618
|
|
20240725,130100,204169775,3785,3785,3785,3785,0
|
|
20240725,130000,204169775,3785,3785,3785,3785,0
|
|
20240725,125900,204169775,3785,3785,3785,3785,0
|
|
20240725,125800,204169775,3785,3785,3785,3785,0
|
|
20240725,125700,204169775,3785,3785,3785,3785,0
|
|
20240725,125600,204169775,3785,3790,3790,3785,207
|
|
20240725,125500,203386040,3820,3820,3820,3820,0
|
|
20240725,125400,203386040,3820,3820,3820,3820,0
|
|
20240725,125300,203386040,3820,3820,3820,3820,0
|
|
20240725,125200,203386040,3820,3820,3820,3820,0
|
|
20240725,125100,203386040,3820,3820,3820,3820,0
|
|
20240725,125000,203386040,3820,3820,3820,3820,0
|
|
20240725,124900,203386040,3820,3820,3820,3820,0
|
|
20240725,124800,203386040,3820,3820,3820,3820,0
|
|
20240725,124700,203386040,3820,3820,3820,3820,0
|
|
20240725,124600,203386040,3820,3820,3820,3820,10
|
|
20240725,124500,203347840,3820,3820,3820,3820,0
|
|
20240725,124400,203347840,3820,3820,3820,3820,0
|
|
20240725,124300,203347840,3820,3820,3820,3820,0
|
|
20240725,124200,203347840,3820,3820,3820,3820,0
|
|
20240725,124100,203347840,3820,3820,3820,3820,0
|
|
20240725,124000,203347840,3820,3820,3820,3820,0
|
|
20240725,123900,203347840,3820,3820,3820,3820,0
|
|
20240725,123800,203347840,3820,3820,3820,3820,0
|
|
20240725,123700,203347840,3820,3820,3820,3820,0
|
|
20240725,123600,203347840,3820,3820,3820,3820,171
|
|
20240725,123500,202694620,3820,3820,3820,3820,0
|
|
20240725,123400,202694620,3820,3820,3820,3820,0
|
|
20240725,123300,202694620,3820,3820,3820,3820,0
|
|
20240725,123200,202694620,3820,3820,3820,3820,0
|
|
20240725,123100,202694620,3820,3820,3820,3820,0
|
|
20240725,123000,202694620,3820,3820,3820,3820,0
|
|
20240725,122900,202694620,3820,3820,3820,3820,0
|
|
20240725,122800,202694620,3820,3820,3820,3820,0
|
|
20240725,122700,202694620,3820,3820,3820,3820,0
|
|
20240725,122600,202694620,3820,3820,3820,3820,0
|
|
20240725,122500,202694620,3820,3820,3820,3820,0
|
|
20240725,122400,202694620,3820,3820,3820,3820,0
|
|
20240725,122300,202694620,3820,3820,3820,3820,0
|
|
20240725,122200,202694620,3820,3820,3820,3820,8
|
|
20240725,122100,202664060,3820,3820,3820,3820,0
|
|
20240725,122000,202664060,3820,3820,3820,3820,0
|
|
20240725,121900,202664060,3820,3820,3820,3820,161
|
|
20240725,121800,202049040,3820,3820,3820,3820,0
|
|
20240725,121700,202049040,3820,3820,3820,3820,10
|
|
20240725,121600,202010840,3820,3820,3820,3820,0
|
|
20240725,121500,202010840,3820,3820,3820,3820,0
|
|
20240725,121400,202010840,3820,3820,3820,3820,0
|
|
20240725,121300,202010840,3820,3820,3820,3820,0
|
|
20240725,121200,202010840,3820,3820,3820,3820,3
|
|
20240725,121100,201999380,3785,3785,3785,3785,0
|
|
20240725,121000,201999380,3785,3820,3820,3785,8
|
|
20240725,120900,201968915,3820,3820,3820,3820,0
|
|
20240725,120800,201968915,3820,3805,3820,3805,11
|
|
20240725,120700,201927045,3820,3820,3820,3820,32
|
|
20240725,120600,201804805,3800,3800,3800,3800,260
|
|
20240725,120500,200816805,3820,3820,3820,3820,0
|
|
20240725,120400,200816805,3820,3820,3820,3820,0
|
|
20240725,120300,200816805,3820,3820,3820,3820,0
|
|
20240725,120200,200816805,3820,3820,3820,3820,0
|
|
20240725,120100,200816805,3820,3820,3820,3820,0
|
|
20240725,120000,200816805,3820,3820,3820,3820,0
|
|
20240725,115900,200816805,3820,3820,3820,3820,0
|
|
20240725,115800,200816805,3820,3820,3820,3820,0
|
|
20240725,115700,200816805,3820,3820,3820,3820,0
|
|
20240725,115600,200816805,3820,3785,3820,3785,12
|
|
20240725,115500,200771175,3785,3785,3785,3785,0
|
|
20240725,115400,200771175,3785,3785,3785,3785,0
|
|
20240725,115300,200771175,3785,3785,3785,3785,287
|
|
20240725,115200,199684880,3785,3785,3785,3785,0
|
|
20240725,115100,199684880,3785,3785,3785,3785,0
|
|
20240725,115000,199684880,3785,3785,3785,3785,0
|
|
20240725,114900,199684880,3785,3785,3785,3785,0
|
|
20240725,114800,199684880,3785,3785,3785,3785,0
|
|
20240725,114700,199684880,3785,3820,3820,3785,10
|
|
20240725,114600,199646825,3785,3785,3785,3785,0
|
|
20240725,114500,199646825,3785,3785,3785,3785,0
|
|
20240725,114400,199646825,3785,3785,3785,3785,10
|
|
20240725,114300,199608975,3815,3795,3815,3795,12
|
|
20240725,114200,199563275,3785,3785,3785,3785,57
|
|
20240725,114100,199347530,3785,3785,3785,3785,12
|
|
20240725,114000,199302110,3780,3780,3780,3780,0
|
|
20240725,113900,199302110,3780,3780,3780,3775,52
|
|
20240725,113800,199105555,3785,3785,3785,3785,55
|
|
20240725,113700,198897380,3785,3785,3785,3785,10
|
|
20240725,113600,198859530,3780,3780,3780,3780,0
|
|
20240725,113500,198859530,3780,3780,3780,3780,0
|
|
20240725,113400,198859530,3780,3780,3780,3780,0
|
|
20240725,113300,198859530,3780,3780,3780,3780,0
|
|
20240725,113200,198859530,3780,3780,3780,3780,0
|
|
20240725,113100,198859530,3780,3780,3780,3780,0
|
|
20240725,113000,198859530,3780,3780,3780,3780,0
|
|
20240725,112900,198859530,3780,3780,3780,3780,0
|
|
20240725,112800,198859530,3780,3800,3830,3780,9
|
|
20240725,112700,198825255,3795,3800,3800,3795,270
|
|
20240725,112600,197799260,3805,3850,3850,3805,8
|
|
20240725,112500,197768620,3815,3815,3815,3815,0
|
|
20240725,112400,197768620,3815,3815,3815,3815,0
|
|
20240725,112300,197768620,3815,3855,3855,3810,733
|
|
20240725,112200,194971795,3865,3820,3935,3820,1005
|
|
20240725,112100,191048060,3810,3855,3855,3765,85
|
|
20240725,112000,190723630,3855,3780,3950,3780,4665
|
|
20240725,111900,172633120,3755,3755,3755,3755,0
|
|
20240725,111800,172633120,3755,3785,3785,3755,4
|
|
20240725,111700,172618030,3775,3785,3785,3775,2
|
|
20240725,111600,172610470,3820,3785,3820,3785,170
|
|
20240725,111500,171963070,3785,3785,3785,3785,0
|
|
20240725,111400,171963070,3785,3820,3820,3785,201
|
|
20240725,111300,171195285,3835,3770,3835,3770,1000
|
|
20240725,111200,167383050,3755,3755,3755,3755,0
|
|
20240725,111100,167383050,3755,3755,3755,3755,0
|
|
20240725,111000,167383050,3755,3755,3755,3755,0
|
|
20240725,110900,167383050,3755,3755,3755,3755,0
|
|
20240725,110800,167383050,3755,3755,3755,3755,490
|
|
20240725,110700,165543100,3755,3755,3755,3755,0
|
|
20240725,110600,165543100,3755,3755,3755,3755,200
|
|
20240725,110500,164792100,3755,3755,3755,3755,94
|
|
20240725,110400,164439130,3755,3755,3755,3755,6
|
|
20240725,110300,164416600,3745,3755,3755,3745,122
|
|
20240725,110200,163959490,3755,3755,3755,3755,0
|
|
20240725,110100,163959490,3755,3755,3755,3755,0
|
|
20240725,110000,163959490,3755,3755,3755,3755,0
|
|
20240725,105900,163959490,3755,3755,3755,3755,0
|
|
20240725,105800,163959490,3755,3755,3755,3755,0
|
|
20240725,105700,163959490,3755,3755,3755,3745,591
|
|
20240725,105600,161740440,3750,3755,3755,3750,140
|
|
20240725,105500,161215270,3745,3750,3795,3745,8
|
|
20240725,105400,161185005,3795,3795,3795,3795,0
|
|
20240725,105300,161185005,3795,3795,3795,3795,64
|
|
20240725,105200,160942125,3795,3795,3795,3795,1
|
|
20240725,105100,160938330,3795,3795,3795,3795,0
|
|
20240725,105000,160938330,3795,3750,3795,3750,1000
|
|
20240725,104900,157153940,3740,3750,3750,3740,11
|
|
20240725,104800,157112715,3750,3750,3750,3750,0
|
|
20240725,104700,157112715,3750,3740,3750,3740,311
|
|
20240725,104600,155949565,3745,3745,3745,3745,0
|
|
20240725,104500,155949565,3745,3740,3745,3740,820
|
|
20240725,104400,152881265,3740,3730,3740,3730,165
|
|
20240725,104300,152265165,3740,3740,3740,3740,4
|
|
20240725,104200,152250205,3730,3730,3740,3730,62
|
|
20240725,104100,152018650,3730,3735,3735,3730,1355
|
|
20240725,104000,146962790,3735,3740,3740,3735,108
|
|
20240725,103900,146558910,3730,3740,3740,3730,275
|
|
20240725,103800,145530765,3750,3750,3750,3750,100
|
|
20240725,103700,145155765,3750,3750,3750,3750,300
|
|
20240725,103600,144030765,3740,3765,3765,3740,2900
|
|
20240725,103500,133168805,3765,3755,3765,3755,477
|
|
20240725,103400,131374400,3745,3745,3745,3745,0
|
|
20240725,103300,131374400,3745,3745,3745,3745,0
|
|
20240725,103200,131374400,3745,3745,3745,3745,0
|
|
20240725,103100,131374400,3745,3750,3750,3745,413
|
|
20240725,103000,129826270,3750,3750,3750,3750,0
|
|
20240725,102900,129826270,3750,3765,3765,3750,12
|
|
20240725,102800,129781160,3760,3760,3760,3760,0
|
|
20240725,102700,129781160,3760,3760,3760,3760,7
|
|
20240725,102600,129754840,3765,3765,3765,3765,0
|
|
20240725,102500,129754840,3765,3765,3765,3765,29
|
|
20240725,102400,129645655,3765,3765,3765,3765,5
|
|
20240725,102300,129626830,3765,3765,3765,3765,10
|
|
20240725,102200,129589180,3760,3760,3760,3760,8
|
|
20240725,102100,129559100,3765,3765,3765,3765,3
|
|
20240725,102000,129547805,3760,3750,3760,3745,3
|
|
20240725,101900,129536550,3745,3750,3765,3745,342
|
|
20240725,101800,128254560,3745,3765,3765,3745,561
|
|
20240725,101700,126149315,3765,3755,3765,3755,600
|
|
20240725,101600,123894315,3755,3755,3755,3755,3
|
|
20240725,101500,123883050,3755,3755,3755,3755,2
|
|
20240725,101400,123875540,3765,3765,3765,3765,2
|
|
20240725,101300,123868010,3765,3750,3765,3745,352
|
|
20240725,101200,122548000,3765,3765,3765,3765,2
|
|
20240725,101100,122540470,3750,3750,3750,3750,0
|
|
20240725,101000,122540470,3750,3750,3750,3750,1
|
|
20240725,100900,122536720,3745,3745,3745,3745,1
|
|
20240725,100800,122532975,3760,3755,3760,3745,221
|
|
20240725,100700,121702460,3755,3740,3755,3740,118
|
|
20240725,100600,121260895,3760,3760,3765,3740,6411
|
|
20240725,100500,97223840,3760,3765,3765,3760,2
|
|
20240725,100400,97216315,3800,3800,3800,3800,0
|
|
20240725,100300,97216315,3800,3800,3800,3800,0
|
|
20240725,100200,97216315,3800,3760,3800,3760,51
|
|
20240725,100100,97024515,3800,3760,3800,3760,51
|
|
20240725,100000,96832715,3760,3775,3775,3760,250
|
|
20240725,095900,95891460,3800,3800,3800,3800,0
|
|
20240725,095800,95891460,3800,3760,3800,3760,1130
|
|
20240725,095700,91610105,3775,3775,3775,3775,1
|
|
20240725,095600,91606330,3755,3765,3775,3755,1987
|
|
20240725,095500,84135295,3770,3770,3770,3770,746
|
|
20240725,095400,81322875,3770,3785,3785,3770,2808
|
|
20240725,095300,70723710,3785,3785,3785,3785,22
|
|
20240725,095200,70640440,3780,3780,3780,3780,0
|
|
20240725,095100,70640440,3780,3780,3780,3780,0
|
|
20240725,095000,70640440,3780,3790,3790,3780,848
|
|
20240725,094900,67429730,3790,3795,3795,3790,191
|
|
20240725,094800,66705260,3800,3795,3800,3795,87
|
|
20240725,094700,66374690,3795,3795,3795,3795,0
|
|
20240725,094600,66374690,3795,3795,3795,3795,113
|
|
20240725,094500,65945855,3785,3785,3785,3785,0
|
|
20240725,094400,65945855,3785,3785,3785,3785,0
|
|
20240725,094300,65945855,3785,3785,3785,3785,0
|
|
20240725,094200,65945855,3785,3800,3800,3785,7
|
|
20240725,094100,65919310,3795,3790,3795,3790,501
|
|
20240725,094000,64020515,3785,3785,3785,3785,16
|
|
20240725,093900,63959955,3785,3795,3795,3785,200
|
|
20240725,093800,63202155,3790,3795,3800,3790,306
|
|
20240725,093700,62041895,3795,3795,3795,3795,1
|
|
20240725,093600,62038100,3785,3790,3790,3785,307
|
|
20240725,093500,60875605,3785,3790,3790,3785,953
|
|
20240725,093400,57263765,3785,3790,3790,3785,258
|
|
20240725,093300,56286660,3790,3795,3795,3790,93
|
|
20240725,093200,55934010,3795,3810,3810,3795,124
|
|
20240725,093100,55462865,3810,3800,3810,3800,1241
|
|
20240725,093000,50747050,3800,3815,3815,3800,2938
|
|
20240725,092900,39568205,3820,3820,3820,3820,200
|
|
20240725,092800,38804205,3815,3815,3815,3815,0
|
|
20240725,092700,38804205,3815,3815,3815,3815,0
|
|
20240725,092600,38804205,3815,3815,3815,3815,0
|
|
20240725,092500,38804205,3815,3820,3845,3815,1449
|
|
20240725,092400,33261240,3830,3830,3830,3830,64
|
|
20240725,092300,33016120,3830,3830,3830,3830,0
|
|
20240725,092200,33016120,3830,3830,3830,3830,0
|
|
20240725,092100,33016120,3830,3830,3830,3830,724
|
|
20240725,092000,30243200,3830,3845,3845,3830,134
|
|
20240725,091900,29729845,3845,3845,3845,3845,42
|
|
20240725,091800,29568355,3830,3835,3845,3820,39
|
|
20240725,091700,29418640,3835,3835,3835,3820,1406
|
|
20240725,091600,24036000,3830,3830,3830,3830,0
|
|
20240725,091500,24036000,3830,3830,3830,3830,0
|
|
20240725,091400,24036000,3830,3830,3830,3830,0
|
|
20240725,091300,24036000,3830,3835,3835,3830,4
|
|
20240725,091200,24020675,3830,3845,3845,3830,1067
|
|
20240725,091100,19920965,3845,3850,3850,3845,725
|
|
20240725,091000,17132360,3850,3855,3855,3850,881
|
|
20240725,090900,13736405,3855,3855,3855,3855,0
|
|
20240725,090800,13736405,3855,3880,3880,3855,1302
|
|
20240725,090700,8708580,3870,3890,3890,3870,335
|
|
20240725,090600,7408980,3880,3880,3885,3880,929
|
|
20240725,090500,3801890,3885,3890,3890,3885,560
|
|
20240725,090400,1626285,3890,3910,3910,3890,57
|
|
20240725,090300,1404040,3910,3910,3910,3910,0
|
|
20240725,090200,1404040,3910,3925,3925,3910,12
|
|
20240725,090100,1357070,3940,3940,3940,3940,2
|
|
20240725,090000,1349190,3945,3945,3945,3945,342
|