646 lines
30 KiB
CSV
646 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240725,194300,189244000,7910,7910,7910,7910,364
|
|
20240725,194200,189244000,7910,7910,7910,7910,0
|
|
20240725,194100,189244000,7910,7910,7910,7910,0
|
|
20240725,194000,189244000,7910,7910,7910,7910,0
|
|
20240725,193900,189244000,7910,7910,7910,7910,0
|
|
20240725,193800,189244000,7910,7910,7910,7910,0
|
|
20240725,193700,189244000,7910,7910,7910,7910,0
|
|
20240725,193600,189244000,7910,7910,7910,7910,0
|
|
20240725,193500,189244000,7910,7910,7910,7910,0
|
|
20240725,193400,189244000,7910,7910,7910,7910,0
|
|
20240725,193300,189244000,7910,7910,7910,7910,0
|
|
20240725,193200,189244000,7910,7910,7910,7910,0
|
|
20240725,193100,189244000,7910,7910,7910,7910,0
|
|
20240725,193000,189244000,7910,7910,7910,7910,0
|
|
20240725,192900,189244000,7910,7910,7910,7910,0
|
|
20240725,192800,189244000,7910,7910,7910,7910,0
|
|
20240725,192700,189244000,7910,7910,7910,7910,0
|
|
20240725,192600,189244000,7910,7910,7910,7910,0
|
|
20240725,192500,189244000,7910,7910,7910,7910,0
|
|
20240725,192400,189244000,7910,7910,7910,7910,0
|
|
20240725,192300,189244000,7910,7910,7910,7910,0
|
|
20240725,192200,189244000,7910,7910,7910,7910,0
|
|
20240725,192100,189244000,7910,7910,7910,7910,0
|
|
20240725,192000,189244000,7910,7910,7910,7910,0
|
|
20240725,191900,189244000,7910,7910,7910,7910,0
|
|
20240725,191800,189244000,7910,7910,7910,7910,0
|
|
20240725,191700,189244000,7910,7910,7910,7910,0
|
|
20240725,191600,189244000,7910,7910,7910,7910,0
|
|
20240725,191500,189244000,7910,7910,7910,7910,0
|
|
20240725,191400,189244000,7910,7910,7910,7910,0
|
|
20240725,191300,189244000,7910,7910,7910,7910,364
|
|
20240725,191200,189244000,7910,7910,7910,7910,0
|
|
20240725,191100,189244000,7910,7910,7910,7910,0
|
|
20240725,191000,189244000,7910,7910,7910,7910,0
|
|
20240725,190900,189244000,7910,7910,7910,7910,0
|
|
20240725,190800,189244000,7910,7910,7910,7910,0
|
|
20240725,190700,189244000,7910,7910,7910,7910,0
|
|
20240725,190600,189244000,7910,7910,7910,7910,0
|
|
20240725,190500,189244000,7910,7910,7910,7910,0
|
|
20240725,190400,189244000,7910,7910,7910,7910,0
|
|
20240725,190300,189244000,7910,7910,7910,7910,0
|
|
20240725,190200,189244000,7910,7910,7910,7910,0
|
|
20240725,190100,189244000,7910,7910,7910,7910,0
|
|
20240725,190000,189244000,7910,7910,7910,7910,0
|
|
20240725,185900,189244000,7910,7910,7910,7910,0
|
|
20240725,185800,189244000,7910,7910,7910,7910,0
|
|
20240725,185700,189244000,7910,7910,7910,7910,0
|
|
20240725,185600,189244000,7910,7910,7910,7910,0
|
|
20240725,185500,189244000,7910,7910,7910,7910,0
|
|
20240725,185400,189244000,7910,7910,7910,7910,0
|
|
20240725,185300,189244000,7910,7910,7910,7910,0
|
|
20240725,185200,189244000,7910,7910,7910,7910,0
|
|
20240725,185100,189244000,7910,7910,7910,7910,0
|
|
20240725,185000,189244000,7910,7910,7910,7910,0
|
|
20240725,184900,189244000,7910,7910,7910,7910,0
|
|
20240725,184800,189244000,7910,7910,7910,7910,0
|
|
20240725,184700,189244000,7910,7910,7910,7910,0
|
|
20240725,184600,189244000,7910,7910,7910,7910,0
|
|
20240725,184500,189244000,7910,7910,7910,7910,0
|
|
20240725,184400,189244000,7910,7910,7910,7910,0
|
|
20240725,184300,189244000,7910,7910,7910,7910,364
|
|
20240725,184200,189244000,7910,7910,7910,7910,0
|
|
20240725,184100,189244000,7910,7910,7910,7910,0
|
|
20240725,184000,189244000,7910,7910,7910,7910,0
|
|
20240725,183900,189244000,7910,7910,7910,7910,0
|
|
20240725,183800,189244000,7910,7910,7910,7910,0
|
|
20240725,183700,189244000,7910,7910,7910,7910,0
|
|
20240725,183600,189244000,7910,7910,7910,7910,0
|
|
20240725,183500,189244000,7910,7910,7910,7910,0
|
|
20240725,183400,189244000,7910,7910,7910,7910,0
|
|
20240725,183300,189244000,7910,7910,7910,7910,0
|
|
20240725,183200,189244000,7910,7910,7910,7910,0
|
|
20240725,183100,189244000,7910,7910,7910,7910,0
|
|
20240725,183000,189244000,7910,7910,7910,7910,0
|
|
20240725,182900,189244000,7910,7910,7910,7910,0
|
|
20240725,182800,189244000,7910,7910,7910,7910,0
|
|
20240725,182700,189244000,7910,7910,7910,7910,0
|
|
20240725,182600,189244000,7910,7910,7910,7910,0
|
|
20240725,182500,189244000,7910,7910,7910,7910,0
|
|
20240725,182400,189244000,7910,7910,7910,7910,0
|
|
20240725,182300,189244000,7910,7910,7910,7910,0
|
|
20240725,182200,189244000,7910,7910,7910,7910,0
|
|
20240725,182100,189244000,7910,7910,7910,7910,0
|
|
20240725,182000,189244000,7910,7910,7910,7910,0
|
|
20240725,181900,189244000,7910,7910,7910,7910,0
|
|
20240725,181800,189244000,7910,7910,7910,7910,0
|
|
20240725,181700,189244000,7910,7910,7910,7910,0
|
|
20240725,181600,189244000,7910,7910,7910,7910,0
|
|
20240725,181500,189244000,7910,7910,7910,7910,0
|
|
20240725,181400,189244000,7910,7910,7910,7910,0
|
|
20240725,181300,189244000,7910,7910,7910,7910,364
|
|
20240725,181200,189244000,7910,7910,7910,7910,0
|
|
20240725,181100,189244000,7910,7910,7910,7910,0
|
|
20240725,181000,189244000,7910,7910,7910,7910,0
|
|
20240725,180900,189244000,7910,7910,7910,7910,0
|
|
20240725,180800,189244000,7910,7910,7910,7910,0
|
|
20240725,180700,189244000,7910,7910,7910,7910,0
|
|
20240725,180600,189244000,7910,7910,7910,7910,0
|
|
20240725,180500,189244000,7910,7910,7910,7910,0
|
|
20240725,180400,189244000,7910,7910,7910,7910,0
|
|
20240725,180300,189244000,7910,7910,7910,7910,0
|
|
20240725,180200,189244000,7910,7910,7910,7910,0
|
|
20240725,180100,189244000,7910,7910,7910,7910,0
|
|
20240725,180000,189244000,7910,7910,7910,7910,0
|
|
20240725,175900,189244000,7910,7910,7910,7910,0
|
|
20240725,175800,189244000,7910,7910,7910,7910,0
|
|
20240725,175700,189244000,7910,7910,7910,7910,0
|
|
20240725,175600,189244000,7910,7910,7910,7910,0
|
|
20240725,175500,189244000,7910,7910,7910,7910,0
|
|
20240725,175400,189244000,7910,7910,7910,7910,0
|
|
20240725,175300,189244000,7910,7910,7910,7910,0
|
|
20240725,175200,189244000,7910,7910,7910,7910,0
|
|
20240725,175100,189244000,7910,7910,7910,7910,0
|
|
20240725,175000,189244000,7910,7910,7910,7910,0
|
|
20240725,174900,189244000,7910,7910,7910,7910,0
|
|
20240725,174800,189244000,7910,7910,7910,7910,0
|
|
20240725,174700,189244000,7910,7910,7910,7910,0
|
|
20240725,174600,189244000,7910,7910,7910,7910,0
|
|
20240725,174500,189244000,7910,7910,7910,7910,0
|
|
20240725,174400,189244000,7910,7910,7910,7910,0
|
|
20240725,174300,189244000,7910,7910,7910,7910,364
|
|
20240725,174200,189244000,7910,7910,7910,7910,0
|
|
20240725,174100,189244000,7910,7910,7910,7910,0
|
|
20240725,174000,189244000,7910,7910,7910,7910,0
|
|
20240725,173900,189244000,7910,7910,7910,7910,0
|
|
20240725,173800,189244000,7910,7910,7910,7910,0
|
|
20240725,173700,189244000,7910,7910,7910,7910,0
|
|
20240725,173600,189244000,7910,7910,7910,7910,0
|
|
20240725,173500,189244000,7910,7910,7910,7910,0
|
|
20240725,173400,189244000,7910,7910,7910,7910,0
|
|
20240725,173300,189244000,7910,7910,7910,7910,0
|
|
20240725,173200,189244000,7910,7910,7910,7910,0
|
|
20240725,173100,189244000,7910,7910,7910,7910,0
|
|
20240725,173000,189244000,7910,7910,7910,7910,0
|
|
20240725,172900,189244000,7910,7910,7910,7910,0
|
|
20240725,172800,189244000,7910,7910,7910,7910,0
|
|
20240725,172700,189244000,7910,7910,7910,7910,0
|
|
20240725,172600,189244000,7910,7910,7910,7910,0
|
|
20240725,172500,189244000,7910,7910,7910,7910,0
|
|
20240725,172400,189244000,7910,7910,7910,7910,0
|
|
20240725,172300,189244000,7910,7910,7910,7910,0
|
|
20240725,172200,189244000,7910,7910,7910,7910,0
|
|
20240725,172100,189244000,7910,7910,7910,7910,0
|
|
20240725,172000,189244000,7910,7910,7910,7910,0
|
|
20240725,171900,189244000,7910,7910,7910,7910,0
|
|
20240725,171800,189244000,7910,7910,7910,7910,0
|
|
20240725,171700,189244000,7910,7910,7910,7910,0
|
|
20240725,171600,189244000,7910,7910,7910,7910,0
|
|
20240725,171500,189244000,7910,7910,7910,7910,0
|
|
20240725,171400,189244000,7910,7910,7910,7910,0
|
|
20240725,171300,189244000,7910,7910,7910,7910,364
|
|
20240725,171200,189244000,7910,7910,7910,7910,0
|
|
20240725,171100,189244000,7910,7910,7910,7910,0
|
|
20240725,171000,189244000,7910,7910,7910,7910,0
|
|
20240725,170900,189244000,7910,7910,7910,7910,0
|
|
20240725,170800,189244000,7910,7910,7910,7910,0
|
|
20240725,170700,189244000,7910,7910,7910,7910,0
|
|
20240725,170600,189244000,7910,7910,7910,7910,0
|
|
20240725,170500,189244000,7910,7910,7910,7910,0
|
|
20240725,170400,189244000,7910,7910,7910,7910,0
|
|
20240725,170300,189244000,7910,7910,7910,7910,0
|
|
20240725,170200,189244000,7910,7910,7910,7910,0
|
|
20240725,170100,189244000,7910,7910,7910,7910,0
|
|
20240725,170000,189244000,7910,7910,7910,7910,0
|
|
20240725,165900,189244000,7910,7910,7910,7910,0
|
|
20240725,165800,189244000,7910,7910,7910,7910,0
|
|
20240725,165700,189244000,7910,7910,7910,7910,0
|
|
20240725,165600,189244000,7910,7910,7910,7910,0
|
|
20240725,165500,189244000,7910,7910,7910,7910,0
|
|
20240725,165400,189244000,7910,7910,7910,7910,0
|
|
20240725,165300,189244000,7910,7910,7910,7910,0
|
|
20240725,165200,189244000,7910,7910,7910,7910,0
|
|
20240725,165100,189244000,7910,7910,7910,7910,0
|
|
20240725,165000,189244000,7910,7910,7910,7910,0
|
|
20240725,164900,189244000,7910,7910,7910,7910,0
|
|
20240725,164800,189244000,7910,7910,7910,7910,0
|
|
20240725,164700,189244000,7910,7910,7910,7910,0
|
|
20240725,164600,189244000,7910,7910,7910,7910,0
|
|
20240725,164500,189244000,7910,7910,7910,7910,0
|
|
20240725,164400,189244000,7910,7910,7910,7910,0
|
|
20240725,164300,189244000,7910,7910,7910,7910,364
|
|
20240725,164200,189244000,7910,7910,7910,7910,0
|
|
20240725,164100,189244000,7910,7910,7910,7910,0
|
|
20240725,164000,189244000,7910,7910,7910,7910,0
|
|
20240725,163900,189244000,7910,7910,7910,7910,0
|
|
20240725,163800,189244000,7910,7910,7910,7910,0
|
|
20240725,163700,189244000,7910,7910,7910,7910,0
|
|
20240725,163600,189244000,7910,7910,7910,7910,0
|
|
20240725,163500,189244000,7910,7910,7910,7910,0
|
|
20240725,163400,189244000,7910,7910,7910,7910,0
|
|
20240725,163300,189244000,7910,7910,7910,7910,0
|
|
20240725,163200,189244000,7910,7910,7910,7910,0
|
|
20240725,163100,189244000,7910,7910,7910,7910,0
|
|
20240725,163000,189244000,7910,7910,7910,7910,0
|
|
20240725,162900,189244000,7910,7910,7910,7910,0
|
|
20240725,162800,189244000,7910,7910,7910,7910,0
|
|
20240725,162700,189244000,7910,7910,7910,7910,0
|
|
20240725,162600,189244000,7910,7910,7910,7910,0
|
|
20240725,162500,189244000,7910,7910,7910,7910,0
|
|
20240725,162400,189244000,7910,7910,7910,7910,0
|
|
20240725,162300,189244000,7910,7910,7910,7910,0
|
|
20240725,162200,189244000,7910,7910,7910,7910,0
|
|
20240725,162100,189244000,7910,7910,7910,7910,0
|
|
20240725,162000,189244000,7910,7910,7910,7910,0
|
|
20240725,161900,189244000,7910,7910,7910,7910,0
|
|
20240725,161800,189244000,7910,7910,7910,7910,0
|
|
20240725,161700,189244000,7910,7910,7910,7910,0
|
|
20240725,161600,189244000,7910,7910,7910,7910,0
|
|
20240725,161500,189244000,7910,7910,7910,7910,0
|
|
20240725,161400,189244000,7910,7910,7910,7910,0
|
|
20240725,161300,189244000,7910,7910,7910,7910,364
|
|
20240725,161200,189244000,7910,7910,7910,7910,0
|
|
20240725,161100,189244000,7910,7910,7910,7910,0
|
|
20240725,161000,189244000,7910,7910,7910,7910,0
|
|
20240725,160900,189244000,7910,7910,7910,7910,0
|
|
20240725,160800,189244000,7910,7910,7910,7910,0
|
|
20240725,160700,189244000,7910,7910,7910,7910,0
|
|
20240725,160600,189244000,7910,7910,7910,7910,0
|
|
20240725,160500,189244000,7910,7910,7910,7910,0
|
|
20240725,160400,189244000,7910,7910,7910,7910,0
|
|
20240725,160300,189244000,7910,7910,7910,7910,0
|
|
20240725,160200,189244000,7910,7910,7910,7910,0
|
|
20240725,160100,189244000,7910,7910,7910,7910,0
|
|
20240725,160000,189244000,7910,7910,7910,7910,0
|
|
20240725,155900,189244000,7910,7910,7910,7910,0
|
|
20240725,155800,189244000,7910,7910,7910,7910,0
|
|
20240725,155700,189244000,7910,7910,7910,7910,0
|
|
20240725,155600,189244000,7910,7910,7910,7910,0
|
|
20240725,155500,189244000,7910,7910,7910,7910,0
|
|
20240725,155400,189244000,7910,7910,7910,7910,0
|
|
20240725,155300,189244000,7910,7910,7910,7910,0
|
|
20240725,155200,189244000,7910,7910,7910,7910,0
|
|
20240725,155100,189244000,7910,7910,7910,7910,0
|
|
20240725,155000,189244000,7910,7910,7910,7910,0
|
|
20240725,154900,189244000,7910,7910,7910,7910,0
|
|
20240725,154800,189244000,7910,7910,7910,7910,0
|
|
20240725,154700,189244000,7910,7910,7910,7910,0
|
|
20240725,154600,189244000,7910,7910,7910,7910,0
|
|
20240725,154500,189244000,7910,7910,7910,7910,0
|
|
20240725,154400,189244000,7910,7910,7910,7910,0
|
|
20240725,154300,189244000,7910,7910,7910,7910,364
|
|
20240725,154200,189244000,7910,7910,7910,7910,0
|
|
20240725,154100,189244000,7910,7910,7910,7910,0
|
|
20240725,154000,189244000,7910,7910,7910,7910,0
|
|
20240725,153900,189244000,7910,7910,7910,7910,0
|
|
20240725,153800,189244000,7910,7910,7910,7910,0
|
|
20240725,153700,189244000,7910,7910,7910,7910,0
|
|
20240725,153600,189244000,7910,7910,7910,7910,0
|
|
20240725,153500,189244000,7910,7910,7910,7910,0
|
|
20240725,153400,189244000,7910,7910,7910,7910,0
|
|
20240725,153300,189244000,7910,7910,7910,7910,0
|
|
20240725,153200,189244000,7910,7910,7910,7910,0
|
|
20240725,153100,189244000,7910,7910,7910,7910,0
|
|
20240725,153000,189244000,7910,7910,7910,7910,364
|
|
20240725,152900,186364760,7980,7980,7980,7980,0
|
|
20240725,152800,186364760,7980,7980,7980,7980,0
|
|
20240725,152700,186364760,7980,7980,7980,7980,0
|
|
20240725,152600,186364760,7980,7980,7980,7980,0
|
|
20240725,152500,186364760,7980,7980,7980,7980,0
|
|
20240725,152400,186364760,7980,7980,7980,7980,0
|
|
20240725,152300,186364760,7980,7980,7980,7980,0
|
|
20240725,152200,186364760,7980,7980,7980,7980,0
|
|
20240725,152100,186364760,7980,7980,7980,7980,0
|
|
20240725,152000,186364760,7980,7980,7980,7980,0
|
|
20240725,151900,186364760,7980,7980,7980,7980,0
|
|
20240725,151800,186364760,7980,7920,7980,7910,11
|
|
20240725,151700,186277670,7930,7930,7930,7930,110
|
|
20240725,151600,185405370,7980,7980,7980,7980,0
|
|
20240725,151500,185405370,7980,7960,7980,7960,13
|
|
20240725,151400,185301870,7960,7960,7960,7960,4
|
|
20240725,151300,185270030,7960,7920,7960,7910,91
|
|
20240725,151200,184550020,7960,7960,7960,7960,32
|
|
20240725,151100,184295300,7980,7920,7980,7920,61
|
|
20240725,151000,183810550,7970,7970,7970,7970,2
|
|
20240725,150900,183794610,7930,7930,7930,7930,277
|
|
20240725,150800,181598000,7980,7980,7980,7980,2
|
|
20240725,150700,181582040,7990,7950,7990,7930,305
|
|
20240725,150600,179160030,7960,7960,7960,7960,66
|
|
20240725,150500,178634670,7950,7950,7950,7950,0
|
|
20240725,150400,178634670,7950,7950,7950,7950,0
|
|
20240725,150300,178634670,7950,7990,7990,7950,196
|
|
20240725,150200,177073920,7970,7980,7980,7970,500
|
|
20240725,150100,173087900,7990,7990,7990,7990,79
|
|
20240725,150000,172456690,8000,8000,8000,8000,55
|
|
20240725,145900,172016690,8020,8020,8020,8020,0
|
|
20240725,145800,172016690,8020,8020,8020,8020,1
|
|
20240725,145700,172008670,8020,8020,8020,8020,0
|
|
20240725,145600,172008670,8020,8020,8020,8020,100
|
|
20240725,145500,171206670,8020,8010,8020,8010,128
|
|
20240725,145400,170180640,8020,8020,8020,8020,1
|
|
20240725,145300,170172620,8010,8010,8010,8010,36
|
|
20240725,145200,169884260,8020,8020,8020,8020,302
|
|
20240725,145100,167462220,8020,8020,8020,8020,0
|
|
20240725,145000,167462220,8020,8020,8020,8020,5
|
|
20240725,144900,167422120,8020,8020,8020,8020,13
|
|
20240725,144800,167317860,8020,8040,8040,8020,307
|
|
20240725,144700,164855080,8040,8040,8040,8040,22
|
|
20240725,144600,164678200,8040,8020,8040,8020,207
|
|
20240725,144500,163016030,8020,8020,8020,8020,77
|
|
20240725,144400,162398490,8020,8020,8020,8020,519
|
|
20240725,144300,158236110,8010,8010,8010,8010,303
|
|
20240725,144200,155809080,7990,7990,7990,7990,30
|
|
20240725,144100,155569380,8010,8010,8010,8010,0
|
|
20240725,144000,155569380,8010,8010,8010,8010,0
|
|
20240725,143900,155569380,8010,8010,8010,8010,1
|
|
20240725,143800,155561370,8010,8010,8010,8010,0
|
|
20240725,143700,155561370,8010,8010,8010,8010,0
|
|
20240725,143600,155561370,8010,8010,8010,8010,0
|
|
20240725,143500,155561370,8010,8010,8010,8010,120
|
|
20240725,143400,154600170,7990,8010,8010,7990,150
|
|
20240725,143300,153400960,8010,8010,8010,8010,0
|
|
20240725,143200,153400960,8010,8010,8010,8010,90
|
|
20240725,143100,152680060,8010,8010,8010,8010,1
|
|
20240725,143000,152672050,7990,7990,7990,7990,0
|
|
20240725,142900,152672050,7990,7990,7990,7990,0
|
|
20240725,142800,152672050,7990,7990,7990,7990,0
|
|
20240725,142700,152672050,7990,7990,7990,7990,7
|
|
20240725,142600,152616120,7990,7990,7990,7990,0
|
|
20240725,142500,152616120,7990,7990,7990,7990,0
|
|
20240725,142400,152616120,7990,7990,7990,7990,2
|
|
20240725,142300,152600140,8010,8010,8010,8010,0
|
|
20240725,142200,152600140,8010,8010,8010,8010,0
|
|
20240725,142100,152600140,8010,8010,8010,8010,5
|
|
20240725,142000,152560090,8010,8010,8010,8010,1
|
|
20240725,141900,152552080,8000,8000,8000,8000,0
|
|
20240725,141800,152552080,8000,8000,8000,8000,198
|
|
20240725,141700,150968080,8000,8000,8000,8000,43
|
|
20240725,141600,150624080,8000,8000,8000,8000,0
|
|
20240725,141500,150624080,8000,8000,8000,8000,0
|
|
20240725,141400,150624080,8000,7990,8000,7990,294
|
|
20240725,141300,148272410,7990,7990,7990,7990,0
|
|
20240725,141200,148272410,7990,7990,7990,7990,313
|
|
20240725,141100,145771540,7990,7990,7990,7990,0
|
|
20240725,141000,145771540,7990,7990,7990,7990,1
|
|
20240725,140900,145763550,7980,7980,7980,7980,5
|
|
20240725,140800,145723650,7990,7990,7990,7990,0
|
|
20240725,140700,145723650,7990,7990,7990,7990,0
|
|
20240725,140600,145723650,7990,7990,7990,7990,53
|
|
20240725,140500,145300180,8000,8000,8000,8000,0
|
|
20240725,140400,145300180,8000,8000,8000,8000,0
|
|
20240725,140300,145300180,8000,8000,8000,8000,0
|
|
20240725,140200,145300180,8000,8000,8000,8000,0
|
|
20240725,140100,145300180,8000,8000,8000,8000,0
|
|
20240725,140000,145300180,8000,8000,8000,8000,200
|
|
20240725,135900,143700180,8000,8000,8000,8000,1
|
|
20240725,135800,143692180,8000,8000,8000,8000,0
|
|
20240725,135700,143692180,8000,8000,8000,8000,0
|
|
20240725,135600,143692180,8000,8000,8000,8000,0
|
|
20240725,135500,143692180,8000,8000,8000,8000,5
|
|
20240725,135400,143652180,8000,8000,8000,8000,0
|
|
20240725,135300,143652180,8000,8000,8000,8000,0
|
|
20240725,135200,143652180,8000,8000,8000,8000,0
|
|
20240725,135100,143652180,8000,7980,8000,7980,181
|
|
20240725,135000,142207780,7980,7980,7980,7980,0
|
|
20240725,134900,142207780,7980,7980,7980,7980,0
|
|
20240725,134800,142207780,7980,7980,7980,7980,0
|
|
20240725,134700,142207780,7980,7980,7980,7980,0
|
|
20240725,134600,142207780,7980,7980,7980,7980,10
|
|
20240725,134500,142127980,8000,8000,8000,8000,0
|
|
20240725,134400,142127980,8000,7990,8000,7990,220
|
|
20240725,134300,140368180,8020,8020,8020,8020,0
|
|
20240725,134200,140368180,8020,8020,8020,8020,0
|
|
20240725,134100,140368180,8020,8020,8020,8020,0
|
|
20240725,134000,140368180,8020,8020,8020,8020,0
|
|
20240725,133900,140368180,8020,8020,8020,8020,0
|
|
20240725,133800,140368180,8020,8020,8020,8020,0
|
|
20240725,133700,140368180,8020,8020,8020,8020,0
|
|
20240725,133600,140368180,8020,7980,8020,7980,836
|
|
20240725,133500,133681420,7980,7980,7980,7980,0
|
|
20240725,133400,133681420,7980,7980,7980,7980,0
|
|
20240725,133300,133681420,7980,7980,7980,7980,0
|
|
20240725,133200,133681420,7980,7980,7980,7980,0
|
|
20240725,133100,133681420,7980,7980,7980,7980,0
|
|
20240725,133000,133681420,7980,7980,7980,7980,8
|
|
20240725,132900,133617580,7980,7980,7980,7980,0
|
|
20240725,132800,133617580,7980,7980,7980,7980,0
|
|
20240725,132700,133617580,7980,7980,7980,7980,0
|
|
20240725,132600,133617580,7980,7970,7980,7970,150
|
|
20240725,132500,132421700,7940,7940,7940,7940,0
|
|
20240725,132400,132421700,7940,7940,7940,7940,0
|
|
20240725,132300,132421700,7940,7940,7940,7940,0
|
|
20240725,132200,132421700,7940,7940,7940,7940,0
|
|
20240725,132100,132421700,7940,7940,7940,7940,0
|
|
20240725,132000,132421700,7940,7940,7940,7940,53
|
|
20240725,131900,132000880,7940,7940,7940,7940,0
|
|
20240725,131800,132000880,7940,7940,7940,7940,0
|
|
20240725,131700,132000880,7940,7940,7940,7940,0
|
|
20240725,131600,132000880,7940,7940,7940,7940,0
|
|
20240725,131500,132000880,7940,7940,7940,7940,0
|
|
20240725,131400,132000880,7940,7940,7940,7940,0
|
|
20240725,131300,132000880,7940,7940,7940,7940,10
|
|
20240725,131200,131921480,7950,7950,7950,7950,250
|
|
20240725,131100,129933980,7980,7980,7980,7980,0
|
|
20240725,131000,129933980,7980,7980,7980,7980,0
|
|
20240725,130900,129933980,7980,7980,7980,7980,0
|
|
20240725,130800,129933980,7980,7980,7980,7980,16
|
|
20240725,130700,129806300,7980,7980,7980,7980,0
|
|
20240725,130600,129806300,7980,7980,7980,7980,251
|
|
20240725,130500,127803320,7980,7980,7980,7980,1
|
|
20240725,130400,127795340,7940,7940,7940,7940,0
|
|
20240725,130300,127795340,7940,7940,7940,7940,0
|
|
20240725,130200,127795340,7940,7950,7950,7940,58
|
|
20240725,130100,127334650,7970,7970,7970,7970,0
|
|
20240725,130000,127334650,7970,7970,7970,7970,0
|
|
20240725,125900,127334650,7970,7970,7970,7970,0
|
|
20240725,125800,127334650,7970,7970,7970,7970,0
|
|
20240725,125700,127334650,7970,7970,7970,7970,0
|
|
20240725,125600,127334650,7970,7970,7970,7970,17
|
|
20240725,125500,127199160,7970,7970,7970,7970,0
|
|
20240725,125400,127199160,7970,7970,7970,7970,0
|
|
20240725,125300,127199160,7970,7970,7970,7970,0
|
|
20240725,125200,127199160,7970,7970,7970,7970,0
|
|
20240725,125100,127199160,7970,7970,7970,7970,0
|
|
20240725,125000,127199160,7970,7970,7970,7970,0
|
|
20240725,124900,127199160,7970,7970,7970,7970,0
|
|
20240725,124800,127199160,7970,7970,7970,7970,2
|
|
20240725,124700,127183220,7990,7990,7990,7990,0
|
|
20240725,124600,127183220,7990,7990,7990,7990,0
|
|
20240725,124500,127183220,7990,7990,7990,7990,0
|
|
20240725,124400,127183220,7990,7990,7990,7990,0
|
|
20240725,124300,127183220,7990,7990,7990,7990,0
|
|
20240725,124200,127183220,7990,7990,7990,7990,0
|
|
20240725,124100,127183220,7990,7990,7990,7990,0
|
|
20240725,124000,127183220,7990,7990,7990,7990,0
|
|
20240725,123900,127183220,7990,7990,7990,7990,0
|
|
20240725,123800,127183220,7990,7990,7990,7990,0
|
|
20240725,123700,127183220,7990,7990,7990,7990,0
|
|
20240725,123600,127183220,7990,7990,7990,7990,0
|
|
20240725,123500,127183220,7990,7990,7990,7990,0
|
|
20240725,123400,127183220,7990,7990,7990,7990,0
|
|
20240725,123300,127183220,7990,7970,7990,7970,1000
|
|
20240725,123200,119194460,7990,7990,7990,7990,0
|
|
20240725,123100,119194460,7990,7990,7990,7990,0
|
|
20240725,123000,119194460,7990,7990,7990,7990,0
|
|
20240725,122900,119194460,7990,7990,7990,7990,0
|
|
20240725,122800,119194460,7990,7990,7990,7990,0
|
|
20240725,122700,119194460,7990,7990,7990,7990,0
|
|
20240725,122600,119194460,7990,7990,7990,7990,0
|
|
20240725,122500,119194460,7990,7990,7990,7990,0
|
|
20240725,122400,119194460,7990,7990,7990,7990,0
|
|
20240725,122300,119194460,7990,7910,7990,7910,3
|
|
20240725,122200,119170650,7910,7910,7910,7910,0
|
|
20240725,122100,119170650,7910,7910,7910,7910,0
|
|
20240725,122000,119170650,7910,7910,7910,7910,0
|
|
20240725,121900,119170650,7910,7910,7910,7910,0
|
|
20240725,121800,119170650,7910,7990,7990,7910,16
|
|
20240725,121700,119043290,7910,7910,7910,7910,10
|
|
20240725,121600,118964190,7890,7930,7930,7890,76
|
|
20240725,121500,118362780,7960,7960,7960,7960,0
|
|
20240725,121400,118362780,7960,7960,7960,7960,0
|
|
20240725,121300,118362780,7960,7960,7960,7960,0
|
|
20240725,121200,118362780,7960,7950,7960,7950,2362
|
|
20240725,121100,99573890,7950,7950,7950,7950,0
|
|
20240725,121000,99573890,7950,7950,7950,7950,0
|
|
20240725,120900,99573890,7950,7950,7950,7950,1
|
|
20240725,120800,99565940,7900,7900,7900,7900,0
|
|
20240725,120700,99565940,7900,7900,7900,7900,0
|
|
20240725,120600,99565940,7900,7900,7900,7900,0
|
|
20240725,120500,99565940,7900,7900,7900,7900,0
|
|
20240725,120400,99565940,7900,7900,7900,7900,0
|
|
20240725,120300,99565940,7900,7900,7900,7900,0
|
|
20240725,120200,99565940,7900,7900,7900,7900,0
|
|
20240725,120100,99565940,7900,7900,7900,7900,0
|
|
20240725,120000,99565940,7900,7910,7910,7900,151
|
|
20240725,115900,98372290,7950,7950,7950,7950,0
|
|
20240725,115800,98372290,7950,7950,7950,7950,0
|
|
20240725,115700,98372290,7950,7950,7950,7950,48
|
|
20240725,115600,97990690,7940,7940,7940,7940,0
|
|
20240725,115500,97990690,7940,7940,7940,7940,0
|
|
20240725,115400,97990690,7940,7940,7940,7940,0
|
|
20240725,115300,97990690,7940,7940,7940,7940,0
|
|
20240725,115200,97990690,7940,7940,7940,7940,0
|
|
20240725,115100,97990690,7940,7940,7940,7940,987
|
|
20240725,115000,90153910,7940,7940,7940,7940,0
|
|
20240725,114900,90153910,7940,7940,7940,7940,0
|
|
20240725,114800,90153910,7940,7940,7940,7940,2
|
|
20240725,114700,90138030,7880,7880,7880,7880,0
|
|
20240725,114600,90138030,7880,7880,7880,7880,0
|
|
20240725,114500,90138030,7880,7930,7930,7880,21
|
|
20240725,114400,89972190,7960,7960,7960,7960,58
|
|
20240725,114300,89510510,7960,7950,7960,7950,1000
|
|
20240725,114200,81552390,7950,7950,7950,7950,2
|
|
20240725,114100,81536490,7950,7950,7950,7950,0
|
|
20240725,114000,81536490,7950,7950,7950,7950,0
|
|
20240725,113900,81536490,7950,7950,7950,7950,0
|
|
20240725,113800,81536490,7950,7950,7950,7950,1
|
|
20240725,113700,81528540,7950,7950,7950,7950,0
|
|
20240725,113600,81528540,7950,7950,7950,7950,0
|
|
20240725,113500,81528540,7950,7950,7950,7950,0
|
|
20240725,113400,81528540,7950,7950,7950,7950,0
|
|
20240725,113300,81528540,7950,7940,7950,7940,151
|
|
20240725,113200,80328920,7940,7940,7940,7940,0
|
|
20240725,113100,80328920,7940,7940,7940,7940,0
|
|
20240725,113000,80328920,7940,7930,7940,7930,90
|
|
20240725,112900,79614900,7880,7880,7880,7880,0
|
|
20240725,112800,79614900,7880,7880,7880,7880,0
|
|
20240725,112700,79614900,7880,7880,7880,7880,0
|
|
20240725,112600,79614900,7880,7880,7880,7880,0
|
|
20240725,112500,79614900,7880,7880,7880,7880,0
|
|
20240725,112400,79614900,7880,7880,7880,7880,0
|
|
20240725,112300,79614900,7880,7880,7880,7880,0
|
|
20240725,112200,79614900,7880,7880,7880,7880,0
|
|
20240725,112100,79614900,7880,7880,7880,7880,0
|
|
20240725,112000,79614900,7880,7880,7880,7880,20
|
|
20240725,111900,79457300,7880,7880,7880,7880,83
|
|
20240725,111800,78803260,7880,7880,7880,7880,7
|
|
20240725,111700,78748100,7890,7900,7900,7890,127
|
|
20240725,111600,77744860,7900,7900,7900,7900,10
|
|
20240725,111500,77665860,7900,7900,7900,7900,0
|
|
20240725,111400,77665860,7900,7910,7910,7900,159
|
|
20240725,111300,76409740,7930,7930,7930,7930,0
|
|
20240725,111200,76409740,7930,7930,7930,7930,0
|
|
20240725,111100,76409740,7930,7930,7930,7930,0
|
|
20240725,111000,76409740,7930,7930,7930,7930,0
|
|
20240725,110900,76409740,7930,7930,7930,7930,0
|
|
20240725,110800,76409740,7930,7930,7930,7930,0
|
|
20240725,110700,76409740,7930,7930,7930,7930,0
|
|
20240725,110600,76409740,7930,7930,7930,7930,0
|
|
20240725,110500,76409740,7930,7930,7930,7930,0
|
|
20240725,110400,76409740,7930,7930,7930,7930,3
|
|
20240725,110300,76385950,7930,7930,7930,7930,1
|
|
20240725,110200,76378020,7930,7930,7930,7930,0
|
|
20240725,110100,76378020,7930,7930,7930,7930,0
|
|
20240725,110000,76378020,7930,7930,7930,7930,0
|
|
20240725,105900,76378020,7930,7930,7930,7930,30
|
|
20240725,105800,76140120,7940,7940,7940,7940,6
|
|
20240725,105700,76092480,7950,7950,7950,7950,0
|
|
20240725,105600,76092480,7950,7950,7950,7950,0
|
|
20240725,105500,76092480,7950,7950,7950,7950,0
|
|
20240725,105400,76092480,7950,7950,7950,7950,0
|
|
20240725,105300,76092480,7950,7950,7950,7950,0
|
|
20240725,105200,76092480,7950,7950,7950,7950,0
|
|
20240725,105100,76092480,7950,7950,7950,7950,43
|
|
20240725,105000,75750630,7950,7950,7950,7950,0
|
|
20240725,104900,75750630,7950,7950,7950,7950,0
|
|
20240725,104800,75750630,7950,7950,7950,7950,0
|
|
20240725,104700,75750630,7950,7950,7950,7950,0
|
|
20240725,104600,75750630,7950,7950,7950,7950,0
|
|
20240725,104500,75750630,7950,7950,7950,7950,0
|
|
20240725,104400,75750630,7950,7950,7950,7950,0
|
|
20240725,104300,75750630,7950,7930,7950,7930,26
|
|
20240725,104200,75544430,7930,7930,7930,7930,0
|
|
20240725,104100,75544430,7930,7930,7930,7930,0
|
|
20240725,104000,75544430,7930,7930,7930,7930,230
|
|
20240725,103900,73720530,7990,7990,7990,7990,1
|
|
20240725,103800,73712540,7990,7990,7990,7990,0
|
|
20240725,103700,73712540,7990,7990,7990,7990,1
|
|
20240725,103600,73704550,7990,7990,7990,7990,0
|
|
20240725,103500,73704550,7990,7990,7990,7990,0
|
|
20240725,103400,73704550,7990,7990,7990,7990,0
|
|
20240725,103300,73704550,7990,7990,7990,7990,0
|
|
20240725,103200,73704550,7990,7940,7990,7910,131
|
|
20240725,103100,72665950,8000,8000,8000,8000,0
|
|
20240725,103000,72665950,8000,8000,8000,8000,0
|
|
20240725,102900,72665950,8000,8000,8000,8000,0
|
|
20240725,102800,72665950,8000,8000,8000,8000,50
|
|
20240725,102700,72265950,8000,8000,8000,8000,0
|
|
20240725,102600,72265950,8000,8000,8000,8000,0
|
|
20240725,102500,72265950,8000,8000,8000,8000,0
|
|
20240725,102400,72265950,8000,8000,8000,8000,0
|
|
20240725,102300,72265950,8000,8000,8000,8000,56
|
|
20240725,102200,71817950,8000,7960,8000,7960,373
|
|
20240725,102100,68840100,7960,7960,7960,7960,0
|
|
20240725,102000,68840100,7960,7960,7960,7960,46
|
|
20240725,101900,68473940,7960,7960,7960,7960,0
|
|
20240725,101800,68473940,7960,7960,7960,7960,586
|
|
20240725,101700,63809380,7960,7960,7960,7960,1
|
|
20240725,101600,63801420,7950,7950,7950,7950,0
|
|
20240725,101500,63801420,7950,7940,7950,7940,101
|
|
20240725,101400,62998480,7940,7940,7940,7940,30
|
|
20240725,101300,62760280,7940,7940,7940,7940,0
|
|
20240725,101200,62760280,7940,7940,7940,7940,0
|
|
20240725,101100,62760280,7940,7940,7940,7940,84
|
|
20240725,101000,62093320,7940,7940,7940,7940,8
|
|
20240725,100900,62029800,7940,7900,7940,7900,271
|
|
20240725,100800,59888860,7900,7900,7900,7900,40
|
|
20240725,100700,59572860,7900,7900,7900,7900,25
|
|
20240725,100600,59375360,7890,7890,7890,7890,159
|
|
20240725,100500,58120850,7890,7890,7890,7880,150
|
|
20240725,100400,56937390,7890,7890,7890,7890,9
|
|
20240725,100300,56866380,7880,7880,7880,7880,0
|
|
20240725,100200,56866380,7880,7880,7880,7880,41
|
|
20240725,100100,56543300,7890,7880,7890,7880,101
|
|
20240725,100000,55747410,7880,7840,7880,7840,58
|
|
20240725,095900,55292270,7840,7840,7840,7840,1
|
|
20240725,095800,55284430,7710,7710,7710,7710,0
|
|
20240725,095700,55284430,7710,7710,7710,7710,0
|
|
20240725,095600,55284430,7710,7800,7800,7710,716
|
|
20240725,095500,49755760,7850,7850,7850,7850,0
|
|
20240725,095400,49755760,7850,7850,7850,7850,0
|
|
20240725,095300,49755760,7850,7850,7850,7850,0
|
|
20240725,095200,49755760,7850,7850,7850,7850,2
|
|
20240725,095100,49740060,7820,7810,7820,7810,57
|
|
20240725,095000,49294640,7800,7740,7800,7740,23
|
|
20240725,094900,49116560,7720,7880,7880,7620,1641
|
|
20240725,094800,36357430,7890,7890,7890,7890,0
|
|
20240725,094700,36357430,7890,7890,7890,7890,0
|
|
20240725,094600,36357430,7890,7890,7890,7890,0
|
|
20240725,094500,36357430,7890,7890,7890,7890,0
|
|
20240725,094400,36357430,7890,7910,7910,7890,31
|
|
20240725,094300,36112360,7910,7910,7910,7910,49
|
|
20240725,094200,35724770,7950,7950,7950,7950,2
|
|
20240725,094100,35708870,7920,7920,7920,7920,106
|
|
20240725,094000,34869350,7980,7980,7980,7980,7
|
|
20240725,093900,34813490,8000,8000,8000,8000,0
|
|
20240725,093800,34813490,8000,8000,8000,8000,44
|
|
20240725,093700,34461490,8010,8010,8010,8010,0
|
|
20240725,093600,34461490,8010,8010,8010,8010,0
|
|
20240725,093500,34461490,8010,8010,8010,8010,0
|
|
20240725,093400,34461490,8010,8010,8010,8010,0
|
|
20240725,093300,34461490,8010,8010,8010,8010,0
|
|
20240725,093200,34461490,8010,8010,8010,8010,0
|
|
20240725,093100,34461490,8010,8010,8010,8010,1
|
|
20240725,093000,34453480,8010,8010,8010,8010,0
|
|
20240725,092900,34453480,8010,8010,8010,8010,3
|
|
20240725,092800,34429450,8010,8010,8010,8010,0
|
|
20240725,092700,34429450,8010,8010,8010,8010,33
|
|
20240725,092600,34165120,8010,8010,8010,8010,0
|
|
20240725,092500,34165120,8010,8010,8010,8010,106
|
|
20240725,092400,33316060,8010,7990,8010,7990,259
|
|
20240725,092300,31246630,7980,7990,7990,7980,225
|
|
20240725,092200,29450130,7990,8010,8010,7990,103
|
|
20240725,092100,28627100,7980,7970,7980,7970,200
|
|
20240725,092000,27032100,8020,7930,8020,7930,624
|
|
20240725,091900,22044350,7930,7930,7930,7930,46
|
|
20240725,091800,21679570,7930,7930,7930,7930,1
|
|
20240725,091700,21671640,7920,8000,8000,7920,56
|
|
20240725,091600,21226010,7960,7830,8000,7830,28
|
|
20240725,091500,21004020,7830,7830,7830,7830,16
|
|
20240725,091400,20878740,7830,7860,7860,7830,183
|
|
20240725,091300,19442780,7940,7850,7940,7850,39
|
|
20240725,091200,19135860,7860,7980,7980,7860,1459
|
|
20240725,091100,7652910,7990,7990,7990,7990,10
|
|
20240725,091000,7573010,8010,8010,8010,8010,0
|
|
20240725,090900,7573010,8010,8010,8010,8010,0
|
|
20240725,090800,7573010,8010,8010,8010,8010,0
|
|
20240725,090700,7573010,8010,8010,8010,8010,23
|
|
20240725,090600,7388780,8000,7930,8000,7930,732
|
|
20240725,090500,1542120,8000,8000,8000,8000,0
|
|
20240725,090400,1542120,8000,7970,8000,7970,20
|
|
20240725,090300,1382570,7950,7950,7950,7950,1
|
|
20240725,090200,1374620,7840,7900,7900,7840,39
|
|
20240725,090100,1068800,7820,7820,7820,7820,0
|
|
20240725,090000,1068800,7820,7900,7900,7820,136
|