602 lines
29 KiB
CSV
602 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240725,185900,784415565,3875,3875,3875,3875,2697
|
|
20240725,185800,784415565,3875,3875,3875,3875,0
|
|
20240725,185700,784415565,3875,3875,3875,3875,0
|
|
20240725,185600,784415565,3875,3875,3875,3875,0
|
|
20240725,185500,784415565,3875,3875,3875,3875,0
|
|
20240725,185400,784415565,3875,3875,3875,3875,0
|
|
20240725,185300,784415565,3875,3875,3875,3875,0
|
|
20240725,185200,784415565,3875,3875,3875,3875,0
|
|
20240725,185100,784415565,3875,3875,3875,3875,0
|
|
20240725,185000,784415565,3875,3875,3875,3875,0
|
|
20240725,184900,784415565,3875,3875,3875,3875,0
|
|
20240725,184800,784415565,3875,3875,3875,3875,0
|
|
20240725,184700,784415565,3875,3875,3875,3875,0
|
|
20240725,184600,784415565,3875,3875,3875,3875,0
|
|
20240725,184500,784415565,3875,3875,3875,3875,0
|
|
20240725,184400,784415565,3875,3875,3875,3875,0
|
|
20240725,184300,784415565,3875,3875,3875,3875,0
|
|
20240725,184200,784415565,3875,3875,3875,3875,0
|
|
20240725,184100,784415565,3875,3875,3875,3875,0
|
|
20240725,184000,784415565,3875,3875,3875,3875,0
|
|
20240725,183900,784415565,3875,3875,3875,3875,0
|
|
20240725,183800,784415565,3875,3875,3875,3875,0
|
|
20240725,183700,784415565,3875,3875,3875,3875,0
|
|
20240725,183600,784415565,3875,3875,3875,3875,0
|
|
20240725,183500,784415565,3875,3875,3875,3875,0
|
|
20240725,183400,784415565,3875,3875,3875,3875,0
|
|
20240725,183300,784415565,3875,3875,3875,3875,0
|
|
20240725,183200,784415565,3875,3875,3875,3875,0
|
|
20240725,183100,784415565,3875,3875,3875,3875,0
|
|
20240725,183000,784415565,3875,3875,3875,3875,0
|
|
20240725,182900,784415565,3875,3875,3875,3875,2697
|
|
20240725,182800,784415565,3875,3875,3875,3875,0
|
|
20240725,182700,784415565,3875,3875,3875,3875,0
|
|
20240725,182600,784415565,3875,3875,3875,3875,0
|
|
20240725,182500,784415565,3875,3875,3875,3875,0
|
|
20240725,182400,784415565,3875,3875,3875,3875,0
|
|
20240725,182300,784415565,3875,3875,3875,3875,0
|
|
20240725,182200,784415565,3875,3875,3875,3875,0
|
|
20240725,182100,784415565,3875,3875,3875,3875,0
|
|
20240725,182000,784415565,3875,3875,3875,3875,0
|
|
20240725,181900,784415565,3875,3875,3875,3875,0
|
|
20240725,181800,784415565,3875,3875,3875,3875,0
|
|
20240725,181700,784415565,3875,3875,3875,3875,0
|
|
20240725,181600,784415565,3875,3875,3875,3875,0
|
|
20240725,181500,784415565,3875,3875,3875,3875,0
|
|
20240725,181400,784415565,3875,3875,3875,3875,0
|
|
20240725,181300,784415565,3875,3875,3875,3875,0
|
|
20240725,181200,784415565,3875,3875,3875,3875,0
|
|
20240725,181100,784415565,3875,3875,3875,3875,0
|
|
20240725,181000,784415565,3875,3875,3875,3875,0
|
|
20240725,180900,784415565,3875,3875,3875,3875,0
|
|
20240725,180800,784415565,3875,3875,3875,3875,0
|
|
20240725,180700,784415565,3875,3875,3875,3875,0
|
|
20240725,180600,784415565,3875,3875,3875,3875,0
|
|
20240725,180500,784415565,3875,3875,3875,3875,0
|
|
20240725,180400,784415565,3875,3875,3875,3875,0
|
|
20240725,180300,784415565,3875,3875,3875,3875,0
|
|
20240725,180200,784415565,3875,3875,3875,3875,0
|
|
20240725,180100,784415565,3875,3875,3875,3875,0
|
|
20240725,180000,784415565,3875,3875,3875,3875,0
|
|
20240725,175900,784415565,3875,3875,3875,3875,2697
|
|
20240725,175800,784415565,3875,3875,3875,3875,0
|
|
20240725,175700,784415565,3875,3875,3875,3875,0
|
|
20240725,175600,784415565,3875,3875,3875,3875,0
|
|
20240725,175500,784415565,3875,3875,3875,3875,0
|
|
20240725,175400,784415565,3875,3875,3875,3875,0
|
|
20240725,175300,784415565,3875,3875,3875,3875,0
|
|
20240725,175200,784415565,3875,3875,3875,3875,0
|
|
20240725,175100,784415565,3875,3875,3875,3875,0
|
|
20240725,175000,784415565,3875,3875,3875,3875,0
|
|
20240725,174900,784415565,3875,3875,3875,3875,0
|
|
20240725,174800,784415565,3875,3875,3875,3875,0
|
|
20240725,174700,784415565,3875,3875,3875,3875,0
|
|
20240725,174600,784415565,3875,3875,3875,3875,0
|
|
20240725,174500,784415565,3875,3875,3875,3875,0
|
|
20240725,174400,784415565,3875,3875,3875,3875,0
|
|
20240725,174300,784415565,3875,3875,3875,3875,0
|
|
20240725,174200,784415565,3875,3875,3875,3875,0
|
|
20240725,174100,784415565,3875,3875,3875,3875,0
|
|
20240725,174000,784415565,3875,3875,3875,3875,0
|
|
20240725,173900,784415565,3875,3875,3875,3875,0
|
|
20240725,173800,784415565,3875,3875,3875,3875,0
|
|
20240725,173700,784415565,3875,3875,3875,3875,0
|
|
20240725,173600,784415565,3875,3875,3875,3875,0
|
|
20240725,173500,784415565,3875,3875,3875,3875,0
|
|
20240725,173400,784415565,3875,3875,3875,3875,0
|
|
20240725,173300,784415565,3875,3875,3875,3875,0
|
|
20240725,173200,784415565,3875,3875,3875,3875,0
|
|
20240725,173100,784415565,3875,3875,3875,3875,0
|
|
20240725,173000,784415565,3875,3875,3875,3875,0
|
|
20240725,172900,784415565,3875,3875,3875,3875,2697
|
|
20240725,172800,784415565,3875,3875,3875,3875,0
|
|
20240725,172700,784415565,3875,3875,3875,3875,0
|
|
20240725,172600,784415565,3875,3875,3875,3875,0
|
|
20240725,172500,784415565,3875,3875,3875,3875,0
|
|
20240725,172400,784415565,3875,3875,3875,3875,0
|
|
20240725,172300,784415565,3875,3875,3875,3875,0
|
|
20240725,172200,784415565,3875,3875,3875,3875,0
|
|
20240725,172100,784415565,3875,3875,3875,3875,0
|
|
20240725,172000,784415565,3875,3875,3875,3875,0
|
|
20240725,171900,784415565,3875,3875,3875,3875,0
|
|
20240725,171800,784415565,3875,3875,3875,3875,0
|
|
20240725,171700,784415565,3875,3875,3875,3875,0
|
|
20240725,171600,784415565,3875,3875,3875,3875,0
|
|
20240725,171500,784415565,3875,3875,3875,3875,0
|
|
20240725,171400,784415565,3875,3875,3875,3875,0
|
|
20240725,171300,784415565,3875,3875,3875,3875,0
|
|
20240725,171200,784415565,3875,3875,3875,3875,0
|
|
20240725,171100,784415565,3875,3875,3875,3875,0
|
|
20240725,171000,784415565,3875,3875,3875,3875,0
|
|
20240725,170900,784415565,3875,3875,3875,3875,0
|
|
20240725,170800,784415565,3875,3875,3875,3875,0
|
|
20240725,170700,784415565,3875,3875,3875,3875,0
|
|
20240725,170600,784415565,3875,3875,3875,3875,0
|
|
20240725,170500,784415565,3875,3875,3875,3875,0
|
|
20240725,170400,784415565,3875,3875,3875,3875,0
|
|
20240725,170300,784415565,3875,3875,3875,3875,0
|
|
20240725,170200,784415565,3875,3875,3875,3875,0
|
|
20240725,170100,784415565,3875,3875,3875,3875,0
|
|
20240725,170000,784415565,3875,3875,3875,3875,0
|
|
20240725,165900,784415565,3875,3875,3875,3875,2697
|
|
20240725,165800,784415565,3875,3875,3875,3875,0
|
|
20240725,165700,784415565,3875,3875,3875,3875,0
|
|
20240725,165600,784415565,3875,3875,3875,3875,0
|
|
20240725,165500,784415565,3875,3875,3875,3875,0
|
|
20240725,165400,784415565,3875,3875,3875,3875,0
|
|
20240725,165300,784415565,3875,3875,3875,3875,0
|
|
20240725,165200,784415565,3875,3875,3875,3875,0
|
|
20240725,165100,784415565,3875,3875,3875,3875,0
|
|
20240725,165000,784415565,3875,3875,3875,3875,0
|
|
20240725,164900,784415565,3875,3875,3875,3875,0
|
|
20240725,164800,784415565,3875,3875,3875,3875,0
|
|
20240725,164700,784415565,3875,3875,3875,3875,0
|
|
20240725,164600,784415565,3875,3875,3875,3875,0
|
|
20240725,164500,784415565,3875,3875,3875,3875,0
|
|
20240725,164400,784415565,3875,3875,3875,3875,0
|
|
20240725,164300,784415565,3875,3875,3875,3875,0
|
|
20240725,164200,784415565,3875,3875,3875,3875,0
|
|
20240725,164100,784415565,3875,3875,3875,3875,0
|
|
20240725,164000,784415565,3875,3875,3875,3875,0
|
|
20240725,163900,784415565,3875,3875,3875,3875,0
|
|
20240725,163800,784415565,3875,3875,3875,3875,0
|
|
20240725,163700,784415565,3875,3875,3875,3875,0
|
|
20240725,163600,784415565,3875,3875,3875,3875,0
|
|
20240725,163500,784415565,3875,3875,3875,3875,0
|
|
20240725,163400,784415565,3875,3875,3875,3875,0
|
|
20240725,163300,784415565,3875,3875,3875,3875,0
|
|
20240725,163200,784415565,3875,3875,3875,3875,0
|
|
20240725,163100,784415565,3875,3875,3875,3875,0
|
|
20240725,163000,784415565,3875,3875,3875,3875,0
|
|
20240725,162900,784415565,3875,3875,3875,3875,2697
|
|
20240725,162800,784415565,3875,3875,3875,3875,0
|
|
20240725,162700,784415565,3875,3875,3875,3875,0
|
|
20240725,162600,784415565,3875,3875,3875,3875,0
|
|
20240725,162500,784415565,3875,3875,3875,3875,0
|
|
20240725,162400,784415565,3875,3875,3875,3875,0
|
|
20240725,162300,784415565,3875,3875,3875,3875,0
|
|
20240725,162200,784415565,3875,3875,3875,3875,0
|
|
20240725,162100,784415565,3875,3875,3875,3875,0
|
|
20240725,162000,784415565,3875,3875,3875,3875,0
|
|
20240725,161900,784415565,3875,3875,3875,3875,0
|
|
20240725,161800,784415565,3875,3875,3875,3875,0
|
|
20240725,161700,784415565,3875,3875,3875,3875,0
|
|
20240725,161600,784415565,3875,3875,3875,3875,0
|
|
20240725,161500,784415565,3875,3875,3875,3875,0
|
|
20240725,161400,784415565,3875,3875,3875,3875,0
|
|
20240725,161300,784415565,3875,3875,3875,3875,0
|
|
20240725,161200,784415565,3875,3875,3875,3875,0
|
|
20240725,161100,784415565,3875,3875,3875,3875,0
|
|
20240725,161000,784415565,3875,3875,3875,3875,0
|
|
20240725,160900,784415565,3875,3875,3875,3875,0
|
|
20240725,160800,784415565,3875,3875,3875,3875,0
|
|
20240725,160700,784415565,3875,3875,3875,3875,0
|
|
20240725,160600,784415565,3875,3875,3875,3875,0
|
|
20240725,160500,784415565,3875,3875,3875,3875,0
|
|
20240725,160400,784415565,3875,3875,3875,3875,0
|
|
20240725,160300,784415565,3875,3875,3875,3875,0
|
|
20240725,160200,784415565,3875,3875,3875,3875,0
|
|
20240725,160100,784415565,3875,3875,3875,3875,0
|
|
20240725,160000,784415565,3875,3875,3875,3875,0
|
|
20240725,155900,784415565,3875,3875,3875,3875,2697
|
|
20240725,155800,784415565,3875,3875,3875,3875,0
|
|
20240725,155700,784415565,3875,3875,3875,3875,0
|
|
20240725,155600,784415565,3875,3875,3875,3875,0
|
|
20240725,155500,784415565,3875,3875,3875,3875,0
|
|
20240725,155400,784415565,3875,3875,3875,3875,0
|
|
20240725,155300,784415565,3875,3875,3875,3875,0
|
|
20240725,155200,784415565,3875,3875,3875,3875,0
|
|
20240725,155100,784415565,3875,3875,3875,3875,0
|
|
20240725,155000,784415565,3875,3875,3875,3875,0
|
|
20240725,154900,784415565,3875,3875,3875,3875,0
|
|
20240725,154800,784415565,3875,3875,3875,3875,0
|
|
20240725,154700,784415565,3875,3875,3875,3875,0
|
|
20240725,154600,784415565,3875,3875,3875,3875,0
|
|
20240725,154500,784415565,3875,3875,3875,3875,0
|
|
20240725,154400,784415565,3875,3875,3875,3875,0
|
|
20240725,154300,784415565,3875,3875,3875,3875,0
|
|
20240725,154200,784415565,3875,3875,3875,3875,0
|
|
20240725,154100,784415565,3875,3875,3875,3875,0
|
|
20240725,154000,784415565,3875,3875,3875,3875,0
|
|
20240725,153900,784415565,3875,3875,3875,3875,0
|
|
20240725,153800,784415565,3875,3875,3875,3875,0
|
|
20240725,153700,784415565,3875,3875,3875,3875,0
|
|
20240725,153600,784415565,3875,3875,3875,3875,0
|
|
20240725,153500,784415565,3875,3875,3875,3875,0
|
|
20240725,153400,784415565,3875,3875,3875,3875,0
|
|
20240725,153300,784415565,3875,3875,3875,3875,0
|
|
20240725,153200,784415565,3875,3875,3875,3875,0
|
|
20240725,153100,784415565,3875,3875,3875,3875,0
|
|
20240725,153000,784415565,3875,3875,3875,3875,2697
|
|
20240725,152900,773964690,3870,3870,3870,3870,0
|
|
20240725,152800,773964690,3870,3870,3870,3870,0
|
|
20240725,152700,773964690,3870,3870,3870,3870,0
|
|
20240725,152600,773964690,3870,3870,3870,3870,0
|
|
20240725,152500,773964690,3870,3870,3870,3870,0
|
|
20240725,152400,773964690,3870,3870,3870,3870,0
|
|
20240725,152300,773964690,3870,3870,3870,3870,0
|
|
20240725,152200,773964690,3870,3870,3870,3870,0
|
|
20240725,152100,773964690,3870,3870,3870,3870,0
|
|
20240725,152000,773964690,3870,3870,3870,3870,0
|
|
20240725,151900,773964690,3870,3865,3870,3855,3510
|
|
20240725,151800,760426590,3860,3860,3860,3860,0
|
|
20240725,151700,760426590,3860,3860,3860,3860,2200
|
|
20240725,151600,751934590,3860,3860,3860,3860,0
|
|
20240725,151500,751934590,3860,3860,3860,3860,0
|
|
20240725,151400,751934590,3860,3865,3865,3860,65
|
|
20240725,151300,751683685,3860,3865,3865,3860,973
|
|
20240725,151200,747927800,3865,3860,3865,3860,885
|
|
20240725,151100,744508775,3860,3860,3860,3860,380
|
|
20240725,151000,743041975,3865,3865,3865,3865,100
|
|
20240725,150900,742655475,3865,3865,3865,3860,1008
|
|
20240725,150800,738763115,3865,3865,3865,3865,347
|
|
20240725,150700,737421960,3865,3865,3865,3865,100
|
|
20240725,150600,737035460,3865,3865,3865,3865,119
|
|
20240725,150500,736575525,3865,3865,3865,3865,170
|
|
20240725,150400,735918475,3870,3870,3870,3870,0
|
|
20240725,150300,735918475,3870,3865,3870,3865,129
|
|
20240725,150200,735419315,3870,3870,3870,3870,20
|
|
20240725,150100,735341915,3870,3870,3870,3870,80
|
|
20240725,150000,735032315,3870,3870,3870,3870,0
|
|
20240725,145900,735032315,3870,3870,3870,3870,0
|
|
20240725,145800,735032315,3870,3870,3870,3870,0
|
|
20240725,145700,735032315,3870,3870,3870,3870,0
|
|
20240725,145600,735032315,3870,3870,3870,3870,0
|
|
20240725,145500,735032315,3870,3870,3870,3870,10
|
|
20240725,145400,734993615,3870,3865,3870,3865,525
|
|
20240725,145300,732963985,3870,3870,3870,3870,0
|
|
20240725,145200,732963985,3870,3870,3870,3870,0
|
|
20240725,145100,732963985,3870,3870,3870,3870,57
|
|
20240725,145000,732743395,3870,3870,3870,3870,0
|
|
20240725,144900,732743395,3870,3870,3870,3870,84
|
|
20240725,144800,732418315,3870,3870,3870,3870,66
|
|
20240725,144700,732162895,3870,3870,3870,3870,0
|
|
20240725,144600,732162895,3870,3870,3870,3870,2
|
|
20240725,144500,732155155,3870,3870,3870,3870,12
|
|
20240725,144400,732108715,3875,3875,3875,3875,0
|
|
20240725,144300,732108715,3875,3875,3875,3875,0
|
|
20240725,144200,732108715,3875,3875,3875,3875,32
|
|
20240725,144100,731984715,3865,3865,3865,3865,959
|
|
20240725,144000,728278180,3870,3870,3870,3870,0
|
|
20240725,143900,728278180,3870,3870,3870,3870,601
|
|
20240725,143800,725952310,3870,3870,3870,3870,0
|
|
20240725,143700,725952310,3870,3870,3870,3870,0
|
|
20240725,143600,725952310,3870,3870,3870,3870,500
|
|
20240725,143500,724017310,3875,3875,3875,3875,521
|
|
20240725,143400,721998435,3875,3875,3875,3875,0
|
|
20240725,143300,721998435,3875,3875,3875,3875,0
|
|
20240725,143200,721998435,3875,3875,3875,3875,20
|
|
20240725,143100,721920935,3875,3875,3875,3875,580
|
|
20240725,143000,719673435,3875,3875,3875,3875,0
|
|
20240725,142900,719673435,3875,3875,3875,3875,93
|
|
20240725,142800,719313060,3875,3875,3875,3875,10
|
|
20240725,142700,719274310,3875,3875,3875,3875,0
|
|
20240725,142600,719274310,3875,3875,3875,3875,0
|
|
20240725,142500,719274310,3875,3875,3875,3875,42
|
|
20240725,142400,719111560,3875,3875,3875,3875,54
|
|
20240725,142300,718902310,3880,3880,3880,3880,0
|
|
20240725,142200,718902310,3880,3880,3880,3880,0
|
|
20240725,142100,718902310,3880,3880,3880,3880,0
|
|
20240725,142000,718902310,3880,3880,3880,3880,0
|
|
20240725,141900,718902310,3880,3880,3880,3880,0
|
|
20240725,141800,718902310,3880,3880,3880,3880,40
|
|
20240725,141700,718747110,3875,3875,3875,3875,0
|
|
20240725,141600,718747110,3875,3875,3875,3875,0
|
|
20240725,141500,718747110,3875,3875,3875,3875,15
|
|
20240725,141400,718688985,3875,3875,3875,3875,0
|
|
20240725,141300,718688985,3875,3875,3875,3875,1985
|
|
20240725,141200,710997110,3875,3875,3875,3875,0
|
|
20240725,141100,710997110,3875,3875,3875,3875,0
|
|
20240725,141000,710997110,3875,3880,3880,3875,400
|
|
20240725,140900,709446550,3880,3890,3890,3880,8
|
|
20240725,140800,709415470,3890,3890,3890,3890,0
|
|
20240725,140700,709415470,3890,3890,3890,3890,0
|
|
20240725,140600,709415470,3890,3890,3890,3890,253
|
|
20240725,140500,708431300,3880,3880,3880,3880,25
|
|
20240725,140400,708334300,3880,3880,3880,3880,25
|
|
20240725,140300,708237300,3890,3890,3890,3890,0
|
|
20240725,140200,708237300,3890,3890,3890,3890,0
|
|
20240725,140100,708237300,3890,3890,3890,3890,0
|
|
20240725,140000,708237300,3890,3890,3890,3890,0
|
|
20240725,135900,708237300,3890,3890,3890,3890,0
|
|
20240725,135800,708237300,3890,3890,3890,3890,0
|
|
20240725,135700,708237300,3890,3890,3890,3890,0
|
|
20240725,135600,708237300,3890,3890,3890,3890,132
|
|
20240725,135500,707723820,3895,3895,3895,3895,0
|
|
20240725,135400,707723820,3895,3895,3895,3895,0
|
|
20240725,135300,707723820,3895,3890,3895,3890,646
|
|
20240725,135200,705208880,3880,3885,3885,3880,3716
|
|
20240725,135100,690773220,3885,3875,3885,3875,6989
|
|
20240725,135000,663670475,3870,3875,3875,3870,104
|
|
20240725,134900,663267495,3875,3875,3875,3875,30
|
|
20240725,134800,663151245,3870,3870,3870,3870,0
|
|
20240725,134700,663151245,3870,3870,3870,3870,0
|
|
20240725,134600,663151245,3870,3870,3870,3870,0
|
|
20240725,134500,663151245,3870,3870,3870,3870,145
|
|
20240725,134400,662590095,3875,3875,3875,3875,91
|
|
20240725,134300,662237470,3870,3865,3870,3865,1134
|
|
20240725,134200,657848930,3865,3865,3865,3865,0
|
|
20240725,134100,657848930,3865,3865,3865,3865,0
|
|
20240725,134000,657848930,3865,3865,3865,3865,2
|
|
20240725,133900,657841200,3870,3870,3870,3870,0
|
|
20240725,133800,657841200,3870,3870,3870,3870,0
|
|
20240725,133700,657841200,3870,3870,3870,3870,0
|
|
20240725,133600,657841200,3870,3870,3870,3870,0
|
|
20240725,133500,657841200,3870,3870,3870,3870,0
|
|
20240725,133400,657841200,3870,3870,3870,3870,0
|
|
20240725,133300,657841200,3870,3870,3870,3870,0
|
|
20240725,133200,657841200,3870,3870,3870,3870,2
|
|
20240725,133100,657833460,3860,3860,3860,3860,0
|
|
20240725,133000,657833460,3860,3860,3860,3860,217
|
|
20240725,132900,656995840,3860,3860,3860,3860,0
|
|
20240725,132800,656995840,3860,3860,3860,3860,0
|
|
20240725,132700,656995840,3860,3860,3860,3860,0
|
|
20240725,132600,656995840,3860,3860,3860,3860,351
|
|
20240725,132500,655640980,3860,3860,3860,3860,0
|
|
20240725,132400,655640980,3860,3870,3870,3860,152
|
|
20240725,132300,655053360,3875,3875,3875,3875,0
|
|
20240725,132200,655053360,3875,3875,3875,3875,1
|
|
20240725,132100,655049485,3870,3870,3870,3870,10
|
|
20240725,132000,655010785,3875,3875,3875,3875,0
|
|
20240725,131900,655010785,3875,3875,3875,3875,5
|
|
20240725,131800,654991410,3875,3875,3875,3875,0
|
|
20240725,131700,654991410,3875,3875,3875,3875,0
|
|
20240725,131600,654991410,3875,3875,3875,3875,1400
|
|
20240725,131500,649566410,3875,3875,3875,3875,25
|
|
20240725,131400,649469535,3875,3870,3875,3870,620
|
|
20240725,131300,647067040,3875,3875,3875,3875,0
|
|
20240725,131200,647067040,3875,3860,3875,3860,1492
|
|
20240725,131100,641298160,3855,3855,3855,3855,0
|
|
20240725,131000,641298160,3855,3855,3855,3855,0
|
|
20240725,130900,641298160,3855,3855,3855,3855,0
|
|
20240725,130800,641298160,3855,3855,3855,3855,0
|
|
20240725,130700,641298160,3855,3855,3855,3855,0
|
|
20240725,130600,641298160,3855,3855,3855,3855,0
|
|
20240725,130500,641298160,3855,3855,3855,3855,150
|
|
20240725,130400,640719910,3855,3855,3855,3855,445
|
|
20240725,130300,639004435,3850,3850,3850,3850,0
|
|
20240725,130200,639004435,3850,3850,3850,3850,0
|
|
20240725,130100,639004435,3850,3850,3850,3850,0
|
|
20240725,130000,639004435,3850,3850,3850,3850,212
|
|
20240725,125900,638188235,3845,3845,3845,3845,0
|
|
20240725,125800,638188235,3845,3845,3845,3845,0
|
|
20240725,125700,638188235,3845,3845,3845,3845,0
|
|
20240725,125600,638188235,3845,3845,3845,3845,0
|
|
20240725,125500,638188235,3845,3845,3845,3845,0
|
|
20240725,125400,638188235,3845,3845,3845,3845,190
|
|
20240725,125300,637457685,3850,3855,3855,3850,2
|
|
20240725,125200,637449980,3840,3840,3840,3840,0
|
|
20240725,125100,637449980,3840,3840,3840,3840,0
|
|
20240725,125000,637449980,3840,3855,3855,3840,27
|
|
20240725,124900,637346120,3855,3855,3855,3855,4
|
|
20240725,124800,637330700,3860,3860,3860,3860,0
|
|
20240725,124700,637330700,3860,3860,3860,3860,0
|
|
20240725,124600,637330700,3860,3860,3860,3860,1
|
|
20240725,124500,637326840,3840,3860,3860,3840,250
|
|
20240725,124400,636366795,3855,3855,3855,3855,0
|
|
20240725,124300,636366795,3855,3850,3855,3850,391
|
|
20240725,124200,634861370,3835,3835,3835,3835,0
|
|
20240725,124100,634861370,3835,3835,3835,3835,0
|
|
20240725,124000,634861370,3835,3835,3835,3835,0
|
|
20240725,123900,634861370,3835,3835,3835,3835,0
|
|
20240725,123800,634861370,3835,3835,3835,3835,0
|
|
20240725,123700,634861370,3835,3835,3835,3835,0
|
|
20240725,123600,634861370,3835,3835,3835,3835,0
|
|
20240725,123500,634861370,3835,3850,3850,3835,1560
|
|
20240725,123400,628859300,3835,3835,3835,3835,0
|
|
20240725,123300,628859300,3835,3835,3835,3835,281
|
|
20240725,123200,627781665,3840,3840,3840,3840,0
|
|
20240725,123100,627781665,3840,3840,3840,3840,0
|
|
20240725,123000,627781665,3840,3840,3840,3840,507
|
|
20240725,122900,625834785,3850,3845,3850,3845,2034
|
|
20240725,122800,618013375,3840,3840,3840,3840,1
|
|
20240725,122700,618009535,3830,3830,3830,3830,60
|
|
20240725,122600,617779735,3850,3850,3850,3850,0
|
|
20240725,122500,617779735,3850,3850,3850,3850,1
|
|
20240725,122400,617775885,3830,3830,3830,3830,507
|
|
20240725,122300,615834075,3830,3830,3830,3830,0
|
|
20240725,122200,615834075,3830,3850,3850,3830,101
|
|
20240725,122100,615447225,3850,3850,3850,3850,8
|
|
20240725,122000,615416425,3850,3850,3850,3850,0
|
|
20240725,121900,615416425,3850,3850,3850,3850,0
|
|
20240725,121800,615416425,3850,3850,3850,3850,1
|
|
20240725,121700,615412575,3830,3830,3830,3830,2
|
|
20240725,121600,615404915,3830,3840,3840,3830,4000
|
|
20240725,121500,600061950,3840,3840,3840,3840,1
|
|
20240725,121400,600058110,3850,3850,3850,3850,0
|
|
20240725,121300,600058110,3850,3850,3850,3850,0
|
|
20240725,121200,600058110,3850,3850,3850,3850,0
|
|
20240725,121100,600058110,3850,3845,3850,3840,9
|
|
20240725,121000,600023535,3845,3845,3845,3845,498
|
|
20240725,120900,598108725,3845,3845,3845,3845,5
|
|
20240725,120800,598089500,3845,3845,3845,3845,0
|
|
20240725,120700,598089500,3845,3845,3845,3845,0
|
|
20240725,120600,598089500,3845,3845,3845,3845,0
|
|
20240725,120500,598089500,3845,3845,3845,3845,0
|
|
20240725,120400,598089500,3845,3845,3845,3845,286
|
|
20240725,120300,596989830,3845,3840,3845,3840,1953
|
|
20240725,120200,589489915,3840,3840,3840,3840,76
|
|
20240725,120100,589198075,3840,3840,3840,3840,0
|
|
20240725,120000,589198075,3840,3840,3840,3840,0
|
|
20240725,115900,589198075,3840,3840,3840,3840,0
|
|
20240725,115800,589198075,3840,3840,3840,3840,10
|
|
20240725,115700,589159675,3835,3835,3835,3835,0
|
|
20240725,115600,589159675,3835,3835,3835,3835,0
|
|
20240725,115500,589159675,3835,3835,3835,3835,0
|
|
20240725,115400,589159675,3835,3835,3835,3835,0
|
|
20240725,115300,589159675,3835,3835,3835,3835,60
|
|
20240725,115200,588929575,3835,3835,3835,3835,50
|
|
20240725,115100,588737825,3840,3840,3840,3840,0
|
|
20240725,115000,588737825,3840,3840,3840,3840,0
|
|
20240725,114900,588737825,3840,3840,3840,3840,8
|
|
20240725,114800,588707105,3840,3840,3840,3840,0
|
|
20240725,114700,588707105,3840,3840,3840,3840,0
|
|
20240725,114600,588707105,3840,3840,3840,3840,0
|
|
20240725,114500,588707105,3840,3840,3840,3840,0
|
|
20240725,114400,588707105,3840,3840,3840,3840,1
|
|
20240725,114300,588703265,3830,3830,3830,3830,0
|
|
20240725,114200,588703265,3830,3830,3830,3830,0
|
|
20240725,114100,588703265,3830,3830,3830,3830,0
|
|
20240725,114000,588703265,3830,3830,3830,3830,0
|
|
20240725,113900,588703265,3830,3840,3840,3830,74
|
|
20240725,113800,588419345,3840,3840,3840,3840,10
|
|
20240725,113700,588380945,3840,3840,3840,3840,11
|
|
20240725,113600,588338705,3840,3840,3840,3840,6
|
|
20240725,113500,588315665,3840,3840,3840,3840,4
|
|
20240725,113400,588300305,3830,3830,3830,3830,201
|
|
20240725,113300,587530475,3840,3840,3840,3840,0
|
|
20240725,113200,587530475,3840,3840,3840,3840,0
|
|
20240725,113100,587530475,3840,3840,3840,3840,0
|
|
20240725,113000,587530475,3840,3840,3840,3840,0
|
|
20240725,112900,587530475,3840,3840,3840,3840,0
|
|
20240725,112800,587530475,3840,3835,3840,3830,5100
|
|
20240725,112700,567993115,3835,3835,3835,3835,0
|
|
20240725,112600,567993115,3835,3835,3835,3835,70
|
|
20240725,112500,567724665,3840,3840,3840,3840,1
|
|
20240725,112400,567720825,3840,3840,3840,3840,2
|
|
20240725,112300,567713145,3835,3835,3835,3835,0
|
|
20240725,112200,567713145,3835,3835,3835,3835,0
|
|
20240725,112100,567713145,3835,3835,3835,3835,68
|
|
20240725,112000,567452365,3835,3835,3835,3835,51
|
|
20240725,111900,567256780,3835,3835,3835,3835,500
|
|
20240725,111800,565339280,3835,3835,3835,3835,0
|
|
20240725,111700,565339280,3835,3835,3835,3835,845
|
|
20240725,111600,562098705,3835,3835,3835,3835,1
|
|
20240725,111500,562094870,3835,3835,3835,3835,0
|
|
20240725,111400,562094870,3835,3835,3835,3835,260
|
|
20240725,111300,561097770,3835,3835,3835,3835,0
|
|
20240725,111200,561097770,3835,3835,3835,3835,0
|
|
20240725,111100,561097770,3835,3835,3835,3835,1
|
|
20240725,111000,561093935,3835,3835,3835,3835,4
|
|
20240725,110900,561078595,3835,3835,3835,3835,0
|
|
20240725,110800,561078595,3835,3835,3835,3835,0
|
|
20240725,110700,561078595,3835,3835,3835,3835,0
|
|
20240725,110600,561078595,3835,3835,3835,3835,69
|
|
20240725,110500,560813980,3835,3835,3835,3835,89
|
|
20240725,110400,560472665,3835,3835,3835,3835,0
|
|
20240725,110300,560472665,3835,3835,3835,3835,4911
|
|
20240725,110200,541638980,3835,3835,3835,3835,0
|
|
20240725,110100,541638980,3835,3835,3835,3835,0
|
|
20240725,110000,541638980,3835,3835,3835,3835,0
|
|
20240725,105900,541638980,3835,3835,3835,3835,4
|
|
20240725,105800,541623640,3830,3830,3830,3830,0
|
|
20240725,105700,541623640,3830,3830,3830,3830,50
|
|
20240725,105600,541432140,3830,3830,3830,3830,1321
|
|
20240725,105500,536372710,3830,3830,3830,3830,2001
|
|
20240725,105400,528708880,3830,3830,3830,3830,0
|
|
20240725,105300,528708880,3830,3830,3830,3830,650
|
|
20240725,105200,526219380,3835,3835,3835,3835,48
|
|
20240725,105100,526035300,3835,3835,3835,3835,6
|
|
20240725,105000,526012290,3835,3835,3835,3835,0
|
|
20240725,104900,526012290,3835,3835,3835,3835,500
|
|
20240725,104800,524094790,3835,3835,3835,3835,0
|
|
20240725,104700,524094790,3835,3835,3835,3835,5
|
|
20240725,104600,524075615,3835,3835,3835,3835,0
|
|
20240725,104500,524075615,3835,3835,3835,3835,0
|
|
20240725,104400,524075615,3835,3835,3835,3835,0
|
|
20240725,104300,524075615,3835,3835,3835,3835,0
|
|
20240725,104200,524075615,3835,3835,3835,3835,0
|
|
20240725,104100,524075615,3835,3835,3835,3835,50
|
|
20240725,104000,523883865,3835,3835,3835,3835,2
|
|
20240725,103900,523876195,3835,3835,3840,3835,3921
|
|
20240725,103800,508839110,3835,3835,3835,3835,1494
|
|
20240725,103700,503109620,3835,3835,3835,3835,5
|
|
20240725,103600,503090445,3835,3835,3835,3835,0
|
|
20240725,103500,503090445,3835,3835,3835,3835,0
|
|
20240725,103400,503090445,3835,3835,3835,3835,1
|
|
20240725,103300,503086610,3830,3830,3830,3830,9
|
|
20240725,103200,503052140,3830,3835,3835,3830,32
|
|
20240725,103100,502929425,3835,3835,3835,3835,0
|
|
20240725,103000,502929425,3835,3830,3835,3830,29
|
|
20240725,102900,502818350,3835,3835,3835,3835,0
|
|
20240725,102800,502818350,3835,3835,3835,3835,5
|
|
20240725,102700,502799175,3820,3820,3820,3820,304
|
|
20240725,102600,501637895,3820,3820,3820,3820,55
|
|
20240725,102500,501427795,3820,3830,3830,3820,7000
|
|
20240725,102400,474650455,3835,3830,3835,3830,232
|
|
20240725,102300,473761890,3830,3830,3830,3830,205
|
|
20240725,102200,472976740,3830,3830,3830,3830,50
|
|
20240725,102100,472785240,3830,3830,3830,3830,89
|
|
20240725,102000,472444370,3830,3830,3830,3830,1
|
|
20240725,101900,472440540,3830,3830,3830,3830,5
|
|
20240725,101800,472421390,3835,3825,3835,3825,61
|
|
20240725,101700,472188055,3835,3825,3835,3825,14
|
|
20240725,101600,472134495,3830,3835,3835,3830,560
|
|
20240725,101500,469989690,3835,3835,3835,3835,0
|
|
20240725,101400,469989690,3835,3835,3835,3835,3
|
|
20240725,101300,469978185,3830,3830,3830,3830,0
|
|
20240725,101200,469978185,3830,3830,3830,3830,767
|
|
20240725,101100,467040575,3830,3825,3830,3825,21
|
|
20240725,101000,466960245,3825,3825,3825,3825,0
|
|
20240725,100900,466960245,3825,3825,3825,3825,0
|
|
20240725,100800,466960245,3825,3825,3825,3825,0
|
|
20240725,100700,466960245,3825,3825,3825,3825,0
|
|
20240725,100600,466960245,3825,3830,3830,3825,1032
|
|
20240725,100500,463007835,3830,3830,3830,3830,1305
|
|
20240725,100400,458009685,3830,3830,3830,3830,0
|
|
20240725,100300,458009685,3830,3830,3830,3830,0
|
|
20240725,100200,458009685,3830,3830,3830,3830,8
|
|
20240725,100100,457979045,3830,3830,3830,3830,0
|
|
20240725,100000,457979045,3830,3830,3830,3830,229
|
|
20240725,095900,457101975,3830,3830,3830,3830,0
|
|
20240725,095800,457101975,3830,3830,3830,3830,0
|
|
20240725,095700,457101975,3830,3825,3830,3825,1530
|
|
20240725,095600,451247225,3830,3830,3830,3830,189
|
|
20240725,095500,450523355,3830,3825,3830,3825,12
|
|
20240725,095400,450477450,3830,3830,3830,3830,20
|
|
20240725,095300,450400850,3830,3835,3835,3830,154
|
|
20240725,095200,449811025,3835,3835,3835,3835,104
|
|
20240725,095100,449412185,3825,3825,3825,3825,195
|
|
20240725,095000,448666310,3835,3835,3835,3835,1
|
|
20240725,094900,448662475,3820,3825,3825,3820,300
|
|
20240725,094800,447515700,3820,3820,3820,3820,0
|
|
20240725,094700,447515700,3820,3820,3820,3820,50
|
|
20240725,094600,447324700,3820,3820,3820,3820,383
|
|
20240725,094500,445861640,3835,3835,3835,3820,13133
|
|
20240725,094400,395653350,3830,3830,3830,3830,0
|
|
20240725,094300,395653350,3830,3835,3835,3825,25798
|
|
20240725,094200,296854980,3835,3835,3835,3835,9628
|
|
20240725,094100,259931600,3835,3840,3840,3835,793
|
|
20240725,094000,256888945,3840,3840,3840,3835,719
|
|
20240725,093900,254130440,3840,3840,3840,3835,1828
|
|
20240725,093800,247119920,3835,3845,3845,3835,145
|
|
20240725,093700,246562720,3845,3840,3845,3840,16
|
|
20240725,093600,246501205,3840,3840,3840,3840,651
|
|
20240725,093500,244001365,3840,3840,3840,3840,1
|
|
20240725,093400,243997525,3840,3845,3845,3840,3
|
|
20240725,093300,243985995,3835,3835,3835,3835,951
|
|
20240725,093200,240338910,3835,3840,3840,3835,4756
|
|
20240725,093100,222094650,3835,3835,3850,3835,3797
|
|
20240725,093000,207532975,3840,3840,3840,3840,506
|
|
20240725,092900,205589935,3840,3840,3840,3835,2303
|
|
20240725,092800,196757520,3840,3840,3840,3840,1821
|
|
20240725,092700,189764880,3840,3850,3850,3840,755
|
|
20240725,092600,186865430,3850,3850,3850,3840,293
|
|
20240725,092500,185739580,3850,3850,3850,3850,1
|
|
20240725,092400,185735730,3845,3840,3845,3840,5000
|
|
20240725,092300,166511175,3840,3840,3840,3840,954
|
|
20240725,092200,162847815,3845,3845,3845,3845,143
|
|
20240725,092100,162297980,3845,3845,3845,3840,370
|
|
20240725,092000,160875695,3840,3840,3840,3840,8486
|
|
20240725,091900,128289455,3845,3845,3845,3845,90
|
|
20240725,091800,127943405,3840,3845,3845,3840,141
|
|
20240725,091700,127401920,3845,3845,3850,3845,375
|
|
20240725,091600,125960040,3845,3845,3845,3845,62
|
|
20240725,091500,125721650,3845,3850,3850,3845,5286
|
|
20240725,091400,105391975,3850,3850,3850,3850,0
|
|
20240725,091300,105391975,3850,3850,3850,3845,165
|
|
20240725,091200,104757025,3850,3850,3850,3850,19
|
|
20240725,091100,104683875,3845,3845,3845,3840,5886
|
|
20240725,091000,82057305,3845,3845,3845,3845,312
|
|
20240725,090900,80857665,3850,3850,3850,3850,1216
|
|
20240725,090800,76176065,3850,3850,3850,3845,1445
|
|
20240725,090700,70614470,3850,3850,3850,3850,2
|
|
20240725,090600,70606770,3850,3850,3870,3850,4059
|
|
20240725,090500,54979600,3850,3850,3850,3850,7
|
|
20240725,090400,54952650,3850,3875,3875,3850,14
|
|
20240725,090300,54898725,3875,3850,3875,3850,255
|
|
20240725,090200,53916850,3850,3855,3875,3850,1221
|
|
20240725,090100,49213965,3855,3855,3855,3855,6450
|
|
20240725,090000,24349215,3875,3855,3875,3855,6316
|