684 lines
32 KiB
CSV
684 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240725,202100,242370390,4110,4110,4110,4110,811
|
|
20240725,202000,242370390,4110,4110,4110,4110,0
|
|
20240725,201900,242370390,4110,4110,4110,4110,0
|
|
20240725,201800,242370390,4110,4110,4110,4110,0
|
|
20240725,201700,242370390,4110,4110,4110,4110,0
|
|
20240725,201600,242370390,4110,4110,4110,4110,0
|
|
20240725,201500,242370390,4110,4110,4110,4110,0
|
|
20240725,201400,242370390,4110,4110,4110,4110,0
|
|
20240725,201300,242370390,4110,4110,4110,4110,0
|
|
20240725,201200,242370390,4110,4110,4110,4110,0
|
|
20240725,201100,242370390,4110,4110,4110,4110,0
|
|
20240725,201000,242370390,4110,4110,4110,4110,0
|
|
20240725,200900,242370390,4110,4110,4110,4110,0
|
|
20240725,200800,242370390,4110,4110,4110,4110,0
|
|
20240725,200700,242370390,4110,4110,4110,4110,0
|
|
20240725,200600,242370390,4110,4110,4110,4110,0
|
|
20240725,200500,242370390,4110,4110,4110,4110,0
|
|
20240725,200400,242370390,4110,4110,4110,4110,0
|
|
20240725,200300,242370390,4110,4110,4110,4110,0
|
|
20240725,200200,242370390,4110,4110,4110,4110,0
|
|
20240725,200100,242370390,4110,4110,4110,4110,0
|
|
20240725,200000,242370390,4110,4110,4110,4110,0
|
|
20240725,195900,242370390,4110,4110,4110,4110,0
|
|
20240725,195800,242370390,4110,4110,4110,4110,0
|
|
20240725,195700,242370390,4110,4110,4110,4110,0
|
|
20240725,195600,242370390,4110,4110,4110,4110,0
|
|
20240725,195500,242370390,4110,4110,4110,4110,0
|
|
20240725,195400,242370390,4110,4110,4110,4110,0
|
|
20240725,195300,242370390,4110,4110,4110,4110,0
|
|
20240725,195200,242370390,4110,4110,4110,4110,0
|
|
20240725,195100,242370390,4110,4110,4110,4110,811
|
|
20240725,195000,242370390,4110,4110,4110,4110,0
|
|
20240725,194900,242370390,4110,4110,4110,4110,0
|
|
20240725,194800,242370390,4110,4110,4110,4110,0
|
|
20240725,194700,242370390,4110,4110,4110,4110,0
|
|
20240725,194600,242370390,4110,4110,4110,4110,0
|
|
20240725,194500,242370390,4110,4110,4110,4110,0
|
|
20240725,194400,242370390,4110,4110,4110,4110,0
|
|
20240725,194300,242370390,4110,4110,4110,4110,0
|
|
20240725,194200,242370390,4110,4110,4110,4110,0
|
|
20240725,194100,242370390,4110,4110,4110,4110,0
|
|
20240725,194000,242370390,4110,4110,4110,4110,0
|
|
20240725,193900,242370390,4110,4110,4110,4110,0
|
|
20240725,193800,242370390,4110,4110,4110,4110,0
|
|
20240725,193700,242370390,4110,4110,4110,4110,0
|
|
20240725,193600,242370390,4110,4110,4110,4110,0
|
|
20240725,193500,242370390,4110,4110,4110,4110,0
|
|
20240725,193400,242370390,4110,4110,4110,4110,0
|
|
20240725,193300,242370390,4110,4110,4110,4110,0
|
|
20240725,193200,242370390,4110,4110,4110,4110,0
|
|
20240725,193100,242370390,4110,4110,4110,4110,0
|
|
20240725,193000,242370390,4110,4110,4110,4110,0
|
|
20240725,192900,242370390,4110,4110,4110,4110,0
|
|
20240725,192800,242370390,4110,4110,4110,4110,0
|
|
20240725,192700,242370390,4110,4110,4110,4110,0
|
|
20240725,192600,242370390,4110,4110,4110,4110,0
|
|
20240725,192500,242370390,4110,4110,4110,4110,0
|
|
20240725,192400,242370390,4110,4110,4110,4110,0
|
|
20240725,192300,242370390,4110,4110,4110,4110,0
|
|
20240725,192200,242370390,4110,4110,4110,4110,0
|
|
20240725,192100,242370390,4110,4110,4110,4110,811
|
|
20240725,192000,242370390,4110,4110,4110,4110,0
|
|
20240725,191900,242370390,4110,4110,4110,4110,0
|
|
20240725,191800,242370390,4110,4110,4110,4110,0
|
|
20240725,191700,242370390,4110,4110,4110,4110,0
|
|
20240725,191600,242370390,4110,4110,4110,4110,0
|
|
20240725,191500,242370390,4110,4110,4110,4110,0
|
|
20240725,191400,242370390,4110,4110,4110,4110,0
|
|
20240725,191300,242370390,4110,4110,4110,4110,0
|
|
20240725,191200,242370390,4110,4110,4110,4110,0
|
|
20240725,191100,242370390,4110,4110,4110,4110,0
|
|
20240725,191000,242370390,4110,4110,4110,4110,0
|
|
20240725,190900,242370390,4110,4110,4110,4110,0
|
|
20240725,190800,242370390,4110,4110,4110,4110,0
|
|
20240725,190700,242370390,4110,4110,4110,4110,0
|
|
20240725,190600,242370390,4110,4110,4110,4110,0
|
|
20240725,190500,242370390,4110,4110,4110,4110,0
|
|
20240725,190400,242370390,4110,4110,4110,4110,0
|
|
20240725,190300,242370390,4110,4110,4110,4110,0
|
|
20240725,190200,242370390,4110,4110,4110,4110,0
|
|
20240725,190100,242370390,4110,4110,4110,4110,0
|
|
20240725,190000,242370390,4110,4110,4110,4110,0
|
|
20240725,185900,242370390,4110,4110,4110,4110,0
|
|
20240725,185800,242370390,4110,4110,4110,4110,0
|
|
20240725,185700,242370390,4110,4110,4110,4110,0
|
|
20240725,185600,242370390,4110,4110,4110,4110,0
|
|
20240725,185500,242370390,4110,4110,4110,4110,0
|
|
20240725,185400,242370390,4110,4110,4110,4110,0
|
|
20240725,185300,242370390,4110,4110,4110,4110,0
|
|
20240725,185200,242370390,4110,4110,4110,4110,0
|
|
20240725,185100,242370390,4110,4110,4110,4110,811
|
|
20240725,185000,242370390,4110,4110,4110,4110,0
|
|
20240725,184900,242370390,4110,4110,4110,4110,0
|
|
20240725,184800,242370390,4110,4110,4110,4110,0
|
|
20240725,184700,242370390,4110,4110,4110,4110,0
|
|
20240725,184600,242370390,4110,4110,4110,4110,0
|
|
20240725,184500,242370390,4110,4110,4110,4110,0
|
|
20240725,184400,242370390,4110,4110,4110,4110,0
|
|
20240725,184300,242370390,4110,4110,4110,4110,0
|
|
20240725,184200,242370390,4110,4110,4110,4110,0
|
|
20240725,184100,242370390,4110,4110,4110,4110,0
|
|
20240725,184000,242370390,4110,4110,4110,4110,0
|
|
20240725,183900,242370390,4110,4110,4110,4110,0
|
|
20240725,183800,242370390,4110,4110,4110,4110,0
|
|
20240725,183700,242370390,4110,4110,4110,4110,0
|
|
20240725,183600,242370390,4110,4110,4110,4110,0
|
|
20240725,183500,242370390,4110,4110,4110,4110,0
|
|
20240725,183400,242370390,4110,4110,4110,4110,0
|
|
20240725,183300,242370390,4110,4110,4110,4110,0
|
|
20240725,183200,242370390,4110,4110,4110,4110,0
|
|
20240725,183100,242370390,4110,4110,4110,4110,0
|
|
20240725,183000,242370390,4110,4110,4110,4110,0
|
|
20240725,182900,242370390,4110,4110,4110,4110,0
|
|
20240725,182800,242370390,4110,4110,4110,4110,0
|
|
20240725,182700,242370390,4110,4110,4110,4110,0
|
|
20240725,182600,242370390,4110,4110,4110,4110,0
|
|
20240725,182500,242370390,4110,4110,4110,4110,0
|
|
20240725,182400,242370390,4110,4110,4110,4110,0
|
|
20240725,182300,242370390,4110,4110,4110,4110,0
|
|
20240725,182200,242370390,4110,4110,4110,4110,0
|
|
20240725,182100,242370390,4110,4110,4110,4110,811
|
|
20240725,182000,242370390,4110,4110,4110,4110,0
|
|
20240725,181900,242370390,4110,4110,4110,4110,0
|
|
20240725,181800,242370390,4110,4110,4110,4110,0
|
|
20240725,181700,242370390,4110,4110,4110,4110,0
|
|
20240725,181600,242370390,4110,4110,4110,4110,0
|
|
20240725,181500,242370390,4110,4110,4110,4110,0
|
|
20240725,181400,242370390,4110,4110,4110,4110,0
|
|
20240725,181300,242370390,4110,4110,4110,4110,0
|
|
20240725,181200,242370390,4110,4110,4110,4110,0
|
|
20240725,181100,242370390,4110,4110,4110,4110,0
|
|
20240725,181000,242370390,4110,4110,4110,4110,0
|
|
20240725,180900,242370390,4110,4110,4110,4110,0
|
|
20240725,180800,242370390,4110,4110,4110,4110,0
|
|
20240725,180700,242370390,4110,4110,4110,4110,0
|
|
20240725,180600,242370390,4110,4110,4110,4110,0
|
|
20240725,180500,242370390,4110,4110,4110,4110,0
|
|
20240725,180400,242370390,4110,4110,4110,4110,0
|
|
20240725,180300,242370390,4110,4110,4110,4110,0
|
|
20240725,180200,242370390,4110,4110,4110,4110,0
|
|
20240725,180100,242370390,4110,4110,4110,4110,0
|
|
20240725,180000,242370390,4110,4110,4110,4110,0
|
|
20240725,175900,242370390,4110,4110,4110,4110,0
|
|
20240725,175800,242370390,4110,4110,4110,4110,0
|
|
20240725,175700,242370390,4110,4110,4110,4110,0
|
|
20240725,175600,242370390,4110,4110,4110,4110,0
|
|
20240725,175500,242370390,4110,4110,4110,4110,0
|
|
20240725,175400,242370390,4110,4110,4110,4110,0
|
|
20240725,175300,242370390,4110,4110,4110,4110,0
|
|
20240725,175200,242370390,4110,4110,4110,4110,0
|
|
20240725,175100,242370390,4110,4110,4110,4110,811
|
|
20240725,175000,242370390,4110,4110,4110,4110,0
|
|
20240725,174900,242370390,4110,4110,4110,4110,0
|
|
20240725,174800,242370390,4110,4110,4110,4110,0
|
|
20240725,174700,242370390,4110,4110,4110,4110,0
|
|
20240725,174600,242370390,4110,4110,4110,4110,0
|
|
20240725,174500,242370390,4110,4110,4110,4110,0
|
|
20240725,174400,242370390,4110,4110,4110,4110,0
|
|
20240725,174300,242370390,4110,4110,4110,4110,0
|
|
20240725,174200,242370390,4110,4110,4110,4110,0
|
|
20240725,174100,242370390,4110,4110,4110,4110,0
|
|
20240725,174000,242370390,4110,4110,4110,4110,0
|
|
20240725,173900,242370390,4110,4110,4110,4110,0
|
|
20240725,173800,242370390,4110,4110,4110,4110,0
|
|
20240725,173700,242370390,4110,4110,4110,4110,0
|
|
20240725,173600,242370390,4110,4110,4110,4110,0
|
|
20240725,173500,242370390,4110,4110,4110,4110,0
|
|
20240725,173400,242370390,4110,4110,4110,4110,0
|
|
20240725,173300,242370390,4110,4110,4110,4110,0
|
|
20240725,173200,242370390,4110,4110,4110,4110,0
|
|
20240725,173100,242370390,4110,4110,4110,4110,0
|
|
20240725,173000,242370390,4110,4110,4110,4110,0
|
|
20240725,172900,242370390,4110,4110,4110,4110,0
|
|
20240725,172800,242370390,4110,4110,4110,4110,0
|
|
20240725,172700,242370390,4110,4110,4110,4110,0
|
|
20240725,172600,242370390,4110,4110,4110,4110,0
|
|
20240725,172500,242370390,4110,4110,4110,4110,0
|
|
20240725,172400,242370390,4110,4110,4110,4110,0
|
|
20240725,172300,242370390,4110,4110,4110,4110,0
|
|
20240725,172200,242370390,4110,4110,4110,4110,0
|
|
20240725,172100,242370390,4110,4110,4110,4110,811
|
|
20240725,172000,242370390,4110,4110,4110,4110,0
|
|
20240725,171900,242370390,4110,4110,4110,4110,0
|
|
20240725,171800,242370390,4110,4110,4110,4110,0
|
|
20240725,171700,242370390,4110,4110,4110,4110,0
|
|
20240725,171600,242370390,4110,4110,4110,4110,0
|
|
20240725,171500,242370390,4110,4110,4110,4110,0
|
|
20240725,171400,242370390,4110,4110,4110,4110,0
|
|
20240725,171300,242370390,4110,4110,4110,4110,0
|
|
20240725,171200,242370390,4110,4110,4110,4110,0
|
|
20240725,171100,242370390,4110,4110,4110,4110,0
|
|
20240725,171000,242370390,4110,4110,4110,4110,0
|
|
20240725,170900,242370390,4110,4110,4110,4110,0
|
|
20240725,170800,242370390,4110,4110,4110,4110,0
|
|
20240725,170700,242370390,4110,4110,4110,4110,0
|
|
20240725,170600,242370390,4110,4110,4110,4110,0
|
|
20240725,170500,242370390,4110,4110,4110,4110,0
|
|
20240725,170400,242370390,4110,4110,4110,4110,0
|
|
20240725,170300,242370390,4110,4110,4110,4110,0
|
|
20240725,170200,242370390,4110,4110,4110,4110,0
|
|
20240725,170100,242370390,4110,4110,4110,4110,0
|
|
20240725,170000,242370390,4110,4110,4110,4110,0
|
|
20240725,165900,242370390,4110,4110,4110,4110,0
|
|
20240725,165800,242370390,4110,4110,4110,4110,0
|
|
20240725,165700,242370390,4110,4110,4110,4110,0
|
|
20240725,165600,242370390,4110,4110,4110,4110,0
|
|
20240725,165500,242370390,4110,4110,4110,4110,0
|
|
20240725,165400,242370390,4110,4110,4110,4110,0
|
|
20240725,165300,242370390,4110,4110,4110,4110,0
|
|
20240725,165200,242370390,4110,4110,4110,4110,0
|
|
20240725,165100,242370390,4110,4110,4110,4110,811
|
|
20240725,165000,242370390,4110,4110,4110,4110,0
|
|
20240725,164900,242370390,4110,4110,4110,4110,0
|
|
20240725,164800,242370390,4110,4110,4110,4110,0
|
|
20240725,164700,242370390,4110,4110,4110,4110,0
|
|
20240725,164600,242370390,4110,4110,4110,4110,0
|
|
20240725,164500,242370390,4110,4110,4110,4110,0
|
|
20240725,164400,242370390,4110,4110,4110,4110,0
|
|
20240725,164300,242370390,4110,4110,4110,4110,0
|
|
20240725,164200,242370390,4110,4110,4110,4110,0
|
|
20240725,164100,242370390,4110,4110,4110,4110,0
|
|
20240725,164000,242370390,4110,4110,4110,4110,0
|
|
20240725,163900,242370390,4110,4110,4110,4110,0
|
|
20240725,163800,242370390,4110,4110,4110,4110,0
|
|
20240725,163700,242370390,4110,4110,4110,4110,0
|
|
20240725,163600,242370390,4110,4110,4110,4110,0
|
|
20240725,163500,242370390,4110,4110,4110,4110,0
|
|
20240725,163400,242370390,4110,4110,4110,4110,0
|
|
20240725,163300,242370390,4110,4110,4110,4110,0
|
|
20240725,163200,242370390,4110,4110,4110,4110,0
|
|
20240725,163100,242370390,4110,4110,4110,4110,0
|
|
20240725,163000,242370390,4110,4110,4110,4110,0
|
|
20240725,162900,242370390,4110,4110,4110,4110,0
|
|
20240725,162800,242370390,4110,4110,4110,4110,0
|
|
20240725,162700,242370390,4110,4110,4110,4110,0
|
|
20240725,162600,242370390,4110,4110,4110,4110,0
|
|
20240725,162500,242370390,4110,4110,4110,4110,0
|
|
20240725,162400,242370390,4110,4110,4110,4110,0
|
|
20240725,162300,242370390,4110,4110,4110,4110,0
|
|
20240725,162200,242370390,4110,4110,4110,4110,0
|
|
20240725,162100,242370390,4110,4110,4110,4110,811
|
|
20240725,162000,242370390,4110,4110,4110,4110,0
|
|
20240725,161900,242370390,4110,4110,4110,4110,0
|
|
20240725,161800,242370390,4110,4110,4110,4110,0
|
|
20240725,161700,242370390,4110,4110,4110,4110,0
|
|
20240725,161600,242370390,4110,4110,4110,4110,0
|
|
20240725,161500,242370390,4110,4110,4110,4110,0
|
|
20240725,161400,242370390,4110,4110,4110,4110,0
|
|
20240725,161300,242370390,4110,4110,4110,4110,0
|
|
20240725,161200,242370390,4110,4110,4110,4110,0
|
|
20240725,161100,242370390,4110,4110,4110,4110,0
|
|
20240725,161000,242370390,4110,4110,4110,4110,0
|
|
20240725,160900,242370390,4110,4110,4110,4110,0
|
|
20240725,160800,242370390,4110,4110,4110,4110,0
|
|
20240725,160700,242370390,4110,4110,4110,4110,0
|
|
20240725,160600,242370390,4110,4110,4110,4110,0
|
|
20240725,160500,242370390,4110,4110,4110,4110,0
|
|
20240725,160400,242370390,4110,4110,4110,4110,0
|
|
20240725,160300,242370390,4110,4110,4110,4110,0
|
|
20240725,160200,242370390,4110,4110,4110,4110,0
|
|
20240725,160100,242370390,4110,4110,4110,4110,0
|
|
20240725,160000,242370390,4110,4110,4110,4110,0
|
|
20240725,155900,242370390,4110,4110,4110,4110,0
|
|
20240725,155800,242370390,4110,4110,4110,4110,0
|
|
20240725,155700,242370390,4110,4110,4110,4110,0
|
|
20240725,155600,242370390,4110,4110,4110,4110,0
|
|
20240725,155500,242370390,4110,4110,4110,4110,0
|
|
20240725,155400,242370390,4110,4110,4110,4110,0
|
|
20240725,155300,242370390,4110,4110,4110,4110,0
|
|
20240725,155200,242370390,4110,4110,4110,4110,0
|
|
20240725,155100,242370390,4110,4110,4110,4110,811
|
|
20240725,155000,242370390,4110,4110,4110,4110,0
|
|
20240725,154900,242370390,4110,4110,4110,4110,0
|
|
20240725,154800,242370390,4110,4110,4110,4110,0
|
|
20240725,154700,242370390,4110,4110,4110,4110,0
|
|
20240725,154600,242370390,4110,4110,4110,4110,0
|
|
20240725,154500,242370390,4110,4110,4110,4110,0
|
|
20240725,154400,242370390,4110,4110,4110,4110,0
|
|
20240725,154300,242370390,4110,4110,4110,4110,0
|
|
20240725,154200,242370390,4110,4110,4110,4110,0
|
|
20240725,154100,242370390,4110,4110,4110,4110,0
|
|
20240725,154000,242370390,4110,4110,4110,4110,0
|
|
20240725,153900,242370390,4110,4110,4110,4110,0
|
|
20240725,153800,242370390,4110,4110,4110,4110,0
|
|
20240725,153700,242370390,4110,4110,4110,4110,0
|
|
20240725,153600,242370390,4110,4110,4110,4110,0
|
|
20240725,153500,242370390,4110,4110,4110,4110,0
|
|
20240725,153400,242370390,4110,4110,4110,4110,0
|
|
20240725,153300,242370390,4110,4110,4110,4110,0
|
|
20240725,153200,242370390,4110,4110,4110,4110,0
|
|
20240725,153100,242370390,4110,4110,4110,4110,0
|
|
20240725,153000,242370390,4110,4110,4110,4110,811
|
|
20240725,152900,239037180,4110,4110,4110,4110,0
|
|
20240725,152800,239037180,4110,4110,4110,4110,0
|
|
20240725,152700,239037180,4110,4110,4110,4110,0
|
|
20240725,152600,239037180,4110,4110,4110,4110,0
|
|
20240725,152500,239037180,4110,4110,4110,4110,0
|
|
20240725,152400,239037180,4110,4110,4110,4110,0
|
|
20240725,152300,239037180,4110,4110,4110,4110,0
|
|
20240725,152200,239037180,4110,4110,4110,4110,0
|
|
20240725,152100,239037180,4110,4110,4110,4110,0
|
|
20240725,152000,239037180,4110,4110,4110,4110,0
|
|
20240725,151900,239037180,4110,4110,4115,4110,781
|
|
20240725,151800,235827265,4100,4100,4100,4100,100
|
|
20240725,151700,235417265,4100,4105,4105,4100,104
|
|
20240725,151600,234990815,4105,4110,4110,4105,621
|
|
20240725,151500,232441440,4110,4110,4110,4110,0
|
|
20240725,151400,232441440,4110,4110,4110,4110,40
|
|
20240725,151300,232277040,4115,4120,4120,4115,290
|
|
20240725,151200,231083510,4125,4125,4125,4125,30
|
|
20240725,151100,230959760,4135,4135,4135,4135,0
|
|
20240725,151000,230959760,4135,4120,4135,4120,1001
|
|
20240725,150900,226829530,4115,4120,4120,4115,3
|
|
20240725,150800,226817175,4120,4120,4120,4120,0
|
|
20240725,150700,226817175,4120,4120,4120,4120,2
|
|
20240725,150600,226808935,4120,4120,4120,4120,60
|
|
20240725,150500,226561735,4120,4120,4120,4120,40
|
|
20240725,150400,226396935,4120,4120,4120,4120,24
|
|
20240725,150300,226298055,4120,4120,4120,4120,359
|
|
20240725,150200,224818975,4120,4120,4120,4120,30
|
|
20240725,150100,224695375,4120,4120,4120,4120,0
|
|
20240725,150000,224695375,4120,4115,4120,4115,1000
|
|
20240725,145900,220578860,4120,4120,4120,4120,0
|
|
20240725,145800,220578860,4120,4120,4120,4120,0
|
|
20240725,145700,220578860,4120,4120,4120,4120,14
|
|
20240725,145600,220521180,4120,4115,4120,4115,50
|
|
20240725,145500,220315185,4120,4120,4120,4120,11
|
|
20240725,145400,220269865,4120,4120,4120,4120,308
|
|
20240725,145300,219000905,4120,4115,4120,4110,116
|
|
20240725,145200,218524130,4115,4115,4115,4115,330
|
|
20240725,145100,217166180,4115,4115,4115,4115,0
|
|
20240725,145000,217166180,4115,4105,4115,4105,406
|
|
20240725,144900,215497755,4105,4105,4105,4105,0
|
|
20240725,144800,215497755,4105,4105,4105,4105,1
|
|
20240725,144700,215493650,4095,4095,4095,4095,923
|
|
20240725,144600,211713965,4105,4105,4105,4105,961
|
|
20240725,144500,207769060,4095,4095,4095,4095,0
|
|
20240725,144400,207769060,4095,4095,4095,4095,1000
|
|
20240725,144300,203674060,4100,4105,4105,4100,2
|
|
20240725,144200,203665855,4105,4105,4105,4105,0
|
|
20240725,144100,203665855,4105,4105,4105,4105,0
|
|
20240725,144000,203665855,4105,4100,4105,4100,489
|
|
20240725,143900,201659100,4095,4095,4095,4095,0
|
|
20240725,143800,201659100,4095,4095,4095,4095,229
|
|
20240725,143700,200721345,4095,4095,4095,4095,0
|
|
20240725,143600,200721345,4095,4095,4095,4095,0
|
|
20240725,143500,200721345,4095,4105,4105,4095,1395
|
|
20240725,143400,194998550,4105,4105,4105,4105,0
|
|
20240725,143300,194998550,4105,4105,4105,4105,0
|
|
20240725,143200,194998550,4105,4105,4105,4105,0
|
|
20240725,143100,194998550,4105,4105,4105,4105,1
|
|
20240725,143000,194994445,4095,4095,4095,4095,745
|
|
20240725,142900,191943670,4095,4095,4095,4095,0
|
|
20240725,142800,191943670,4095,4095,4095,4095,0
|
|
20240725,142700,191943670,4095,4095,4095,4095,0
|
|
20240725,142600,191943670,4095,4095,4095,4095,70
|
|
20240725,142500,191657020,4100,4100,4100,4100,31
|
|
20240725,142400,191529920,4115,4110,4115,4110,10
|
|
20240725,142300,191488775,4110,4105,4110,4105,7
|
|
20240725,142200,191460010,4105,4105,4105,4105,1
|
|
20240725,142100,191455905,4095,4095,4095,4095,200
|
|
20240725,142000,190636905,4095,4095,4095,4095,0
|
|
20240725,141900,190636905,4095,4095,4095,4095,0
|
|
20240725,141800,190636905,4095,4095,4095,4095,0
|
|
20240725,141700,190636905,4095,4110,4110,4095,3502
|
|
20240725,141600,176270105,4110,4110,4110,4110,195
|
|
20240725,141500,175468655,4105,4105,4105,4105,0
|
|
20240725,141400,175468655,4105,4105,4105,4105,0
|
|
20240725,141300,175468655,4105,4105,4105,4105,0
|
|
20240725,141200,175468655,4105,4105,4105,4105,32
|
|
20240725,141100,175337295,4105,4105,4105,4105,0
|
|
20240725,141000,175337295,4105,4105,4105,4105,20
|
|
20240725,140900,175255195,4100,4100,4100,4100,100
|
|
20240725,140800,174845195,4105,4100,4105,4100,10
|
|
20240725,140700,174804190,4105,4105,4105,4105,0
|
|
20240725,140600,174804190,4105,4105,4105,4105,72
|
|
20240725,140500,174508630,4110,4110,4110,4110,4
|
|
20240725,140400,174492190,4110,4110,4110,4110,0
|
|
20240725,140300,174492190,4110,4110,4110,4110,0
|
|
20240725,140200,174492190,4110,4110,4110,4110,10
|
|
20240725,140100,174451090,4110,4110,4110,4110,1
|
|
20240725,140000,174446980,4105,4105,4105,4105,0
|
|
20240725,135900,174446980,4105,4105,4105,4105,2
|
|
20240725,135800,174438770,4100,4100,4100,4100,263
|
|
20240725,135700,173360470,4085,4085,4085,4085,1447
|
|
20240725,135600,167449475,4085,4085,4085,4085,302
|
|
20240725,135500,166215805,4085,4085,4085,4085,15
|
|
20240725,135400,166154530,4085,4085,4085,4085,369
|
|
20240725,135300,164647165,4085,4085,4085,4085,0
|
|
20240725,135200,164647165,4085,4085,4085,4085,0
|
|
20240725,135100,164647165,4085,4085,4085,4085,0
|
|
20240725,135000,164647165,4085,4085,4085,4085,0
|
|
20240725,134900,164647165,4085,4085,4085,4085,0
|
|
20240725,134800,164647165,4085,4085,4085,4085,155
|
|
20240725,134700,164013990,4095,4095,4095,4095,0
|
|
20240725,134600,164013990,4095,4095,4095,4095,0
|
|
20240725,134500,164013990,4095,4095,4095,4095,0
|
|
20240725,134400,164013990,4095,4095,4095,4095,0
|
|
20240725,134300,164013990,4095,4095,4095,4095,269
|
|
20240725,134200,162912435,4095,4095,4095,4095,0
|
|
20240725,134100,162912435,4095,4095,4095,4095,0
|
|
20240725,134000,162912435,4095,4095,4095,4095,0
|
|
20240725,133900,162912435,4095,4095,4095,4095,0
|
|
20240725,133800,162912435,4095,4095,4095,4095,0
|
|
20240725,133700,162912435,4095,4095,4095,4095,0
|
|
20240725,133600,162912435,4095,4095,4095,4095,5
|
|
20240725,133500,162891960,4080,4080,4080,4080,0
|
|
20240725,133400,162891960,4080,4080,4080,4080,2
|
|
20240725,133300,162883800,4080,4080,4080,4080,0
|
|
20240725,133200,162883800,4080,4080,4080,4080,0
|
|
20240725,133100,162883800,4080,4095,4095,4080,456
|
|
20240725,133000,161023255,4085,4085,4085,4085,0
|
|
20240725,132900,161023255,4085,4085,4085,4085,0
|
|
20240725,132800,161023255,4085,4085,4085,4085,200
|
|
20240725,132700,160206255,4080,4080,4080,4080,0
|
|
20240725,132600,160206255,4080,4080,4080,4080,1156
|
|
20240725,132500,155489775,4080,4080,4080,4080,79
|
|
20240725,132400,155167455,4090,4090,4090,4090,0
|
|
20240725,132300,155167455,4090,4090,4090,4090,0
|
|
20240725,132200,155167455,4090,4090,4090,4090,19
|
|
20240725,132100,155089745,4090,4090,4090,4090,58
|
|
20240725,132000,154852525,4090,4090,4090,4090,850
|
|
20240725,131900,151376025,4090,4090,4090,4090,20
|
|
20240725,131800,151294225,4090,4090,4090,4090,0
|
|
20240725,131700,151294225,4090,4090,4090,4090,0
|
|
20240725,131600,151294225,4090,4090,4090,4090,1
|
|
20240725,131500,151290135,4085,4085,4085,4085,252
|
|
20240725,131400,150260715,4085,4080,4085,4075,6
|
|
20240725,131300,150236220,4075,4075,4075,4075,20
|
|
20240725,131200,150154720,4075,4075,4075,4075,20
|
|
20240725,131100,150073220,4075,4075,4075,4075,38
|
|
20240725,131000,149918370,4075,4075,4075,4075,0
|
|
20240725,130900,149918370,4075,4075,4075,4075,0
|
|
20240725,130800,149918370,4075,4075,4075,4075,0
|
|
20240725,130700,149918370,4075,4075,4075,4075,0
|
|
20240725,130600,149918370,4075,4075,4075,4075,0
|
|
20240725,130500,149918370,4075,4075,4075,4075,0
|
|
20240725,130400,149918370,4075,4075,4075,4075,0
|
|
20240725,130300,149918370,4075,4075,4075,4075,0
|
|
20240725,130200,149918370,4075,4075,4075,4075,0
|
|
20240725,130100,149918370,4075,4075,4075,4075,144
|
|
20240725,130000,149331570,4085,4085,4085,4085,0
|
|
20240725,125900,149331570,4085,4085,4085,4085,0
|
|
20240725,125800,149331570,4085,4085,4085,4085,0
|
|
20240725,125700,149331570,4085,4085,4085,4085,1
|
|
20240725,125600,149327485,4075,4075,4075,4075,0
|
|
20240725,125500,149327485,4075,4075,4075,4075,0
|
|
20240725,125400,149327485,4075,4075,4075,4075,32
|
|
20240725,125300,149197085,4075,4075,4075,4075,68
|
|
20240725,125200,148919985,4075,4075,4075,4075,0
|
|
20240725,125100,148919985,4075,4075,4075,4075,0
|
|
20240725,125000,148919985,4075,4075,4075,4075,0
|
|
20240725,124900,148919985,4075,4075,4075,4075,0
|
|
20240725,124800,148919985,4075,4075,4075,4075,1
|
|
20240725,124700,148915910,4075,4075,4075,4075,112
|
|
20240725,124600,148459510,4075,4075,4075,4075,0
|
|
20240725,124500,148459510,4075,4075,4075,4075,0
|
|
20240725,124400,148459510,4075,4075,4075,4075,0
|
|
20240725,124300,148459510,4075,4075,4075,4075,0
|
|
20240725,124200,148459510,4075,4075,4075,4075,0
|
|
20240725,124100,148459510,4075,4075,4075,4075,0
|
|
20240725,124000,148459510,4075,4075,4075,4075,0
|
|
20240725,123900,148459510,4075,4075,4075,4075,0
|
|
20240725,123800,148459510,4075,4075,4075,4075,0
|
|
20240725,123700,148459510,4075,4075,4075,4075,3
|
|
20240725,123600,148447285,4075,4075,4075,4075,0
|
|
20240725,123500,148447285,4075,4075,4075,4075,0
|
|
20240725,123400,148447285,4075,4075,4075,4075,0
|
|
20240725,123300,148447285,4075,4060,4075,4060,396
|
|
20240725,123200,146836570,4060,4060,4060,4060,20
|
|
20240725,123100,146755370,4060,4060,4060,4060,0
|
|
20240725,123000,146755370,4060,4060,4060,4060,0
|
|
20240725,122900,146755370,4060,4060,4060,4060,180
|
|
20240725,122800,146024570,4060,4060,4060,4060,0
|
|
20240725,122700,146024570,4060,4075,4075,4060,1059
|
|
20240725,122600,141709160,4075,4075,4075,4075,0
|
|
20240725,122500,141709160,4075,4075,4075,4075,0
|
|
20240725,122400,141709160,4075,4075,4075,4075,3
|
|
20240725,122300,141696935,4055,4055,4055,4055,28
|
|
20240725,122200,141583395,4055,4055,4055,4055,28
|
|
20240725,122100,141469855,4055,4060,4060,4055,1112
|
|
20240725,122000,136957185,4060,4060,4060,4060,4
|
|
20240725,121900,136940945,4060,4060,4060,4060,0
|
|
20240725,121800,136940945,4060,4060,4060,4060,0
|
|
20240725,121700,136940945,4060,4060,4060,4060,0
|
|
20240725,121600,136940945,4060,4060,4060,4060,0
|
|
20240725,121500,136940945,4060,4060,4060,4060,0
|
|
20240725,121400,136940945,4060,4060,4060,4060,0
|
|
20240725,121300,136940945,4060,4060,4060,4060,0
|
|
20240725,121200,136940945,4060,4060,4060,4060,0
|
|
20240725,121100,136940945,4060,4060,4060,4060,0
|
|
20240725,121000,136940945,4060,4060,4060,4060,0
|
|
20240725,120900,136940945,4060,4060,4060,4060,0
|
|
20240725,120800,136940945,4060,4065,4065,4060,1126
|
|
20240725,120700,132368225,4070,4070,4070,4070,18
|
|
20240725,120600,132294965,4070,4070,4070,4070,0
|
|
20240725,120500,132294965,4070,4070,4070,4070,0
|
|
20240725,120400,132294965,4070,4070,4070,4070,0
|
|
20240725,120300,132294965,4070,4070,4070,4070,2
|
|
20240725,120200,132286825,4065,4065,4065,4065,0
|
|
20240725,120100,132286825,4065,4065,4065,4065,0
|
|
20240725,120000,132286825,4065,4065,4065,4065,0
|
|
20240725,115900,132286825,4065,4065,4065,4065,0
|
|
20240725,115800,132286825,4065,4065,4065,4065,4
|
|
20240725,115700,132270565,4065,4065,4065,4065,0
|
|
20240725,115600,132270565,4065,4060,4065,4060,170
|
|
20240725,115500,131580315,4065,4065,4065,4065,0
|
|
20240725,115400,131580315,4065,4065,4065,4065,0
|
|
20240725,115300,131580315,4065,4065,4065,4065,700
|
|
20240725,115200,128734815,4065,4065,4065,4065,25
|
|
20240725,115100,128633190,4065,4075,4075,4065,1513
|
|
20240725,115000,122477570,4080,4080,4080,4080,0
|
|
20240725,114900,122477570,4080,4080,4080,4080,264
|
|
20240725,114800,121400450,4080,4080,4080,4080,0
|
|
20240725,114700,121400450,4080,4080,4095,4080,814
|
|
20240725,114600,118072250,4085,4090,4090,4085,357
|
|
20240725,114500,116613405,4090,4090,4090,4090,3
|
|
20240725,114400,116601135,4095,4095,4095,4095,0
|
|
20240725,114300,116601135,4095,4095,4095,4095,0
|
|
20240725,114200,116601135,4095,4095,4095,4095,0
|
|
20240725,114100,116601135,4095,4095,4095,4095,0
|
|
20240725,114000,116601135,4095,4095,4095,4095,39
|
|
20240725,113900,116441430,4095,4095,4095,4095,0
|
|
20240725,113800,116441430,4095,4095,4095,4095,1
|
|
20240725,113700,116437335,4090,4090,4090,4090,1
|
|
20240725,113600,116433245,4080,4080,4080,4080,0
|
|
20240725,113500,116433245,4080,4080,4080,4080,0
|
|
20240725,113400,116433245,4080,4080,4080,4080,60
|
|
20240725,113300,116188445,4085,4085,4085,4085,0
|
|
20240725,113200,116188445,4085,4085,4085,4085,858
|
|
20240725,113100,112683515,4085,4085,4085,4085,0
|
|
20240725,113000,112683515,4085,4085,4085,4085,100
|
|
20240725,112900,112275015,4085,4085,4085,4085,0
|
|
20240725,112800,112275015,4085,4085,4085,4085,0
|
|
20240725,112700,112275015,4085,4085,4085,4085,242
|
|
20240725,112600,111286445,4085,4085,4085,4085,0
|
|
20240725,112500,111286445,4085,4085,4085,4085,479
|
|
20240725,112400,109329730,4095,4095,4095,4095,0
|
|
20240725,112300,109329730,4095,4095,4095,4095,1
|
|
20240725,112200,109325635,4095,4095,4095,4095,999
|
|
20240725,112100,105234730,4095,4095,4095,4095,0
|
|
20240725,112000,105234730,4095,4095,4095,4095,0
|
|
20240725,111900,105234730,4095,4095,4095,4095,11
|
|
20240725,111800,105189685,4095,4095,4095,4095,0
|
|
20240725,111700,105189685,4095,4080,4095,4080,4
|
|
20240725,111600,105173350,4080,4080,4080,4080,55
|
|
20240725,111500,104948950,4080,4080,4080,4080,0
|
|
20240725,111400,104948950,4080,4080,4080,4080,0
|
|
20240725,111300,104948950,4080,4080,4080,4080,0
|
|
20240725,111200,104948950,4080,4080,4080,4080,0
|
|
20240725,111100,104948950,4080,4080,4080,4080,0
|
|
20240725,111000,104948950,4080,4080,4080,4080,0
|
|
20240725,110900,104948950,4080,4080,4080,4080,0
|
|
20240725,110800,104948950,4080,4080,4080,4080,0
|
|
20240725,110700,104948950,4080,4080,4080,4080,322
|
|
20240725,110600,103635190,4075,4075,4075,4075,30
|
|
20240725,110500,103512940,4075,4075,4075,4075,0
|
|
20240725,110400,103512940,4075,4075,4075,4075,0
|
|
20240725,110300,103512940,4075,4075,4075,4075,0
|
|
20240725,110200,103512940,4075,4075,4075,4075,0
|
|
20240725,110100,103512940,4075,4075,4075,4075,0
|
|
20240725,110000,103512940,4075,4075,4075,4075,0
|
|
20240725,105900,103512940,4075,4075,4075,4075,0
|
|
20240725,105800,103512940,4075,4075,4075,4075,0
|
|
20240725,105700,103512940,4075,4075,4075,4075,3
|
|
20240725,105600,103500715,4075,4075,4075,4075,30
|
|
20240725,105500,103378465,4075,4075,4075,4075,100
|
|
20240725,105400,102970965,4085,4085,4085,4085,0
|
|
20240725,105300,102970965,4085,4085,4085,4085,0
|
|
20240725,105200,102970965,4085,4085,4085,4085,2
|
|
20240725,105100,102962795,4075,4075,4075,4075,0
|
|
20240725,105000,102962795,4075,4075,4075,4075,136
|
|
20240725,104900,102408595,4080,4080,4080,4080,14
|
|
20240725,104800,102351475,4080,4080,4080,4080,1
|
|
20240725,104700,102347395,4090,4090,4090,4090,5
|
|
20240725,104600,102326945,4075,4075,4075,4075,0
|
|
20240725,104500,102326945,4075,4085,4085,4075,5035
|
|
20240725,104400,81775340,4090,4090,4090,4090,114
|
|
20240725,104300,81309080,4100,4100,4100,4100,0
|
|
20240725,104200,81309080,4100,4100,4100,4100,0
|
|
20240725,104100,81309080,4100,4100,4100,4100,0
|
|
20240725,104000,81309080,4100,4100,4100,4100,1
|
|
20240725,103900,81304980,4090,4090,4090,4090,0
|
|
20240725,103800,81304980,4090,4090,4090,4090,1
|
|
20240725,103700,81300890,4100,4100,4100,4100,0
|
|
20240725,103600,81300890,4100,4100,4100,4100,0
|
|
20240725,103500,81300890,4100,4100,4100,4100,0
|
|
20240725,103400,81300890,4100,4090,4100,4085,135
|
|
20240725,103300,80749240,4080,4080,4080,4080,0
|
|
20240725,103200,80749240,4080,4085,4095,4080,581
|
|
20240725,103100,78371715,4085,4085,4085,4085,72
|
|
20240725,103000,78077595,4085,4085,4085,4085,0
|
|
20240725,102900,78077595,4085,4095,4095,4085,2009
|
|
20240725,102800,69862605,4090,4090,4090,4090,200
|
|
20240725,102700,69044605,4090,4090,4090,4090,300
|
|
20240725,102600,67817605,4095,4095,4095,4095,0
|
|
20240725,102500,67817605,4095,4105,4105,4095,65
|
|
20240725,102400,67551260,4105,4105,4105,4105,0
|
|
20240725,102300,67551260,4105,4110,4110,4105,102
|
|
20240725,102200,67132540,4095,4110,4110,4095,40
|
|
20240725,102100,66968725,4095,4095,4095,4095,259
|
|
20240725,102000,65908120,4095,4110,4110,4095,21
|
|
20240725,101900,65822110,4095,4095,4095,4095,0
|
|
20240725,101800,65822110,4095,4095,4095,4095,0
|
|
20240725,101700,65822110,4095,4095,4115,4095,713
|
|
20240725,101600,62894535,4095,4100,4110,4095,61
|
|
20240725,101500,62644675,4100,4100,4100,4100,20
|
|
20240725,101400,62562675,4095,4100,4100,4095,20
|
|
20240725,101300,62480750,4100,4110,4110,4100,970
|
|
20240725,101200,58503450,4110,4110,4110,4110,0
|
|
20240725,101100,58503450,4110,4110,4110,4110,0
|
|
20240725,101000,58503450,4110,4115,4115,4100,502
|
|
20240725,100900,56445225,4100,4100,4100,4100,10
|
|
20240725,100800,56404225,4100,4115,4115,4100,430
|
|
20240725,100700,54640970,4115,4120,4120,4110,1152
|
|
20240725,100600,49900595,4115,4110,4115,4110,290
|
|
20240725,100500,48707295,4095,4095,4095,4095,0
|
|
20240725,100400,48707295,4095,4095,4095,4095,100
|
|
20240725,100300,48297795,4110,4110,4110,4110,1
|
|
20240725,100200,48293685,4095,4095,4095,4095,0
|
|
20240725,100100,48293685,4095,4120,4120,4095,597
|
|
20240725,100000,45840770,4120,4120,4120,4120,934
|
|
20240725,095900,41992690,4120,4110,4120,4110,805
|
|
20240725,095800,38677725,4110,4105,4110,4105,15
|
|
20240725,095700,38616125,4105,4100,4105,4100,532
|
|
20240725,095600,36434920,4095,4100,4100,4095,132
|
|
20240725,095500,35894275,4100,4100,4100,4100,574
|
|
20240725,095400,33540875,4100,4100,4100,4090,29
|
|
20240725,095300,33421985,4100,4100,4100,4100,9
|
|
20240725,095200,33385085,4100,4090,4100,4090,506
|
|
20240725,095100,31313120,4080,4080,4080,4080,49
|
|
20240725,095000,31113200,4085,4085,4085,4085,20
|
|
20240725,094900,31031500,4085,4085,4085,4085,30
|
|
20240725,094800,30908950,4090,4090,4090,4090,0
|
|
20240725,094700,30908950,4090,4090,4090,4090,124
|
|
20240725,094600,30401790,4090,4085,4090,4085,2
|
|
20240725,094500,30393615,4075,4070,4075,4070,2333
|
|
20240725,094400,20887585,4065,4065,4065,4065,52
|
|
20240725,094300,20676205,4070,4070,4070,4070,10
|
|
20240725,094200,20635505,4070,4070,4070,4070,0
|
|
20240725,094100,20635505,4070,4070,4070,4070,0
|
|
20240725,094000,20635505,4070,4070,4070,4070,2
|
|
20240725,093900,20627365,4070,4070,4070,4070,0
|
|
20240725,093800,20627365,4070,4070,4070,4070,1
|
|
20240725,093700,20623295,4060,4070,4070,4060,11
|
|
20240725,093600,20578625,4060,4060,4060,4060,0
|
|
20240725,093500,20578625,4060,4060,4060,4060,71
|
|
20240725,093400,20290365,4060,4060,4060,4060,301
|
|
20240725,093300,19068305,4055,4060,4060,4055,16
|
|
20240725,093200,19003355,4075,4075,4075,4075,0
|
|
20240725,093100,19003355,4075,4075,4075,4075,1
|
|
20240725,093000,18999280,4065,4075,4075,4060,212
|
|
20240725,092900,18138140,4075,4075,4075,4075,0
|
|
20240725,092800,18138140,4075,4075,4075,4065,294
|
|
20240725,092700,16942255,4070,4070,4070,4070,1
|
|
20240725,092600,16938185,4075,4075,4075,4075,10
|
|
20240725,092500,16897435,4075,4075,4075,4075,0
|
|
20240725,092400,16897435,4075,4065,4075,4065,22
|
|
20240725,092300,16807950,4065,4065,4065,4065,220
|
|
20240725,092200,15913650,4055,4055,4055,4055,2
|
|
20240725,092100,15905540,4065,4065,4065,4065,0
|
|
20240725,092000,15905540,4065,4050,4065,4050,26
|
|
20240725,091900,15800225,4050,4050,4050,4050,0
|
|
20240725,091800,15800225,4050,4055,4055,4050,400
|
|
20240725,091700,14179725,4055,4055,4055,4055,362
|
|
20240725,091600,12711815,4050,4050,4050,4050,50
|
|
20240725,091500,12509315,4050,4050,4050,4050,4
|
|
20240725,091400,12493115,4050,4050,4050,4050,20
|
|
20240725,091300,12412115,4050,4045,4050,4035,415
|
|
20240725,091200,10734445,4050,4050,4050,4050,62
|
|
20240725,091100,10483345,4060,4065,4065,4060,20
|
|
20240725,091000,10402095,4065,4065,4065,4065,0
|
|
20240725,090900,10402095,4065,4045,4065,4045,25
|
|
20240725,090800,10300750,4045,4070,4070,4045,43
|
|
20240725,090700,10126365,4075,4075,4075,4075,0
|
|
20240725,090600,10126365,4075,4075,4075,4075,0
|
|
20240725,090500,10126365,4075,4075,4075,4075,0
|
|
20240725,090400,10126365,4075,4075,4075,4075,0
|
|
20240725,090300,10126365,4075,4075,4075,4075,1
|
|
20240725,090200,10122290,4050,4075,4075,4035,893
|
|
20240725,090100,6512530,4075,4035,4075,4035,1001
|
|
20240725,090000,2473455,4035,4035,4035,4035,613
|