579 lines
28 KiB
CSV
579 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240725,183600,680677520,9960,9960,9960,9960,1053
|
|
20240725,183500,680677520,9960,9960,9960,9960,0
|
|
20240725,183400,680677520,9960,9960,9960,9960,0
|
|
20240725,183300,680677520,9960,9960,9960,9960,0
|
|
20240725,183200,680677520,9960,9960,9960,9960,0
|
|
20240725,183100,680677520,9960,9960,9960,9960,0
|
|
20240725,183000,680677520,9960,9960,9960,9960,0
|
|
20240725,182900,680677520,9960,9960,9960,9960,0
|
|
20240725,182800,680677520,9960,9960,9960,9960,0
|
|
20240725,182700,680677520,9960,9960,9960,9960,0
|
|
20240725,182600,680677520,9960,9960,9960,9960,0
|
|
20240725,182500,680677520,9960,9960,9960,9960,0
|
|
20240725,182400,680677520,9960,9960,9960,9960,0
|
|
20240725,182300,680677520,9960,9960,9960,9960,0
|
|
20240725,182200,680677520,9960,9960,9960,9960,0
|
|
20240725,182100,680677520,9960,9960,9960,9960,0
|
|
20240725,182000,680677520,9960,9960,9960,9960,0
|
|
20240725,181900,680677520,9960,9960,9960,9960,0
|
|
20240725,181800,680677520,9960,9960,9960,9960,0
|
|
20240725,181700,680677520,9960,9960,9960,9960,0
|
|
20240725,181600,680677520,9960,9960,9960,9960,0
|
|
20240725,181500,680677520,9960,9960,9960,9960,0
|
|
20240725,181400,680677520,9960,9960,9960,9960,0
|
|
20240725,181300,680677520,9960,9960,9960,9960,0
|
|
20240725,181200,680677520,9960,9960,9960,9960,0
|
|
20240725,181100,680677520,9960,9960,9960,9960,0
|
|
20240725,181000,680677520,9960,9960,9960,9960,0
|
|
20240725,180900,680677520,9960,9960,9960,9960,0
|
|
20240725,180800,680677520,9960,9960,9960,9960,0
|
|
20240725,180700,680677520,9960,9960,9960,9960,0
|
|
20240725,180600,680677520,9960,9960,9960,9960,1053
|
|
20240725,180500,680677520,9960,9960,9960,9960,0
|
|
20240725,180400,680677520,9960,9960,9960,9960,0
|
|
20240725,180300,680677520,9960,9960,9960,9960,0
|
|
20240725,180200,680677520,9960,9960,9960,9960,0
|
|
20240725,180100,680677520,9960,9960,9960,9960,0
|
|
20240725,180000,680677520,9960,9960,9960,9960,0
|
|
20240725,175900,680677520,9960,9960,9960,9960,0
|
|
20240725,175800,680677520,9960,9960,9960,9960,0
|
|
20240725,175700,680677520,9960,9960,9960,9960,0
|
|
20240725,175600,680677520,9960,9960,9960,9960,0
|
|
20240725,175500,680677520,9960,9960,9960,9960,0
|
|
20240725,175400,680677520,9960,9960,9960,9960,0
|
|
20240725,175300,680677520,9960,9960,9960,9960,0
|
|
20240725,175200,680677520,9960,9960,9960,9960,0
|
|
20240725,175100,680677520,9960,9960,9960,9960,0
|
|
20240725,175000,680677520,9960,9960,9960,9960,0
|
|
20240725,174900,680677520,9960,9960,9960,9960,0
|
|
20240725,174800,680677520,9960,9960,9960,9960,0
|
|
20240725,174700,680677520,9960,9960,9960,9960,0
|
|
20240725,174600,680677520,9960,9960,9960,9960,0
|
|
20240725,174500,680677520,9960,9960,9960,9960,0
|
|
20240725,174400,680677520,9960,9960,9960,9960,0
|
|
20240725,174300,680677520,9960,9960,9960,9960,0
|
|
20240725,174200,680677520,9960,9960,9960,9960,0
|
|
20240725,174100,680677520,9960,9960,9960,9960,0
|
|
20240725,174000,680677520,9960,9960,9960,9960,0
|
|
20240725,173900,680677520,9960,9960,9960,9960,0
|
|
20240725,173800,680677520,9960,9960,9960,9960,0
|
|
20240725,173700,680677520,9960,9960,9960,9960,0
|
|
20240725,173600,680677520,9960,9960,9960,9960,1053
|
|
20240725,173500,680677520,9960,9960,9960,9960,0
|
|
20240725,173400,680677520,9960,9960,9960,9960,0
|
|
20240725,173300,680677520,9960,9960,9960,9960,0
|
|
20240725,173200,680677520,9960,9960,9960,9960,0
|
|
20240725,173100,680677520,9960,9960,9960,9960,0
|
|
20240725,173000,680677520,9960,9960,9960,9960,0
|
|
20240725,172900,680677520,9960,9960,9960,9960,0
|
|
20240725,172800,680677520,9960,9960,9960,9960,0
|
|
20240725,172700,680677520,9960,9960,9960,9960,0
|
|
20240725,172600,680677520,9960,9960,9960,9960,0
|
|
20240725,172500,680677520,9960,9960,9960,9960,0
|
|
20240725,172400,680677520,9960,9960,9960,9960,0
|
|
20240725,172300,680677520,9960,9960,9960,9960,0
|
|
20240725,172200,680677520,9960,9960,9960,9960,0
|
|
20240725,172100,680677520,9960,9960,9960,9960,0
|
|
20240725,172000,680677520,9960,9960,9960,9960,0
|
|
20240725,171900,680677520,9960,9960,9960,9960,0
|
|
20240725,171800,680677520,9960,9960,9960,9960,0
|
|
20240725,171700,680677520,9960,9960,9960,9960,0
|
|
20240725,171600,680677520,9960,9960,9960,9960,0
|
|
20240725,171500,680677520,9960,9960,9960,9960,0
|
|
20240725,171400,680677520,9960,9960,9960,9960,0
|
|
20240725,171300,680677520,9960,9960,9960,9960,0
|
|
20240725,171200,680677520,9960,9960,9960,9960,0
|
|
20240725,171100,680677520,9960,9960,9960,9960,0
|
|
20240725,171000,680677520,9960,9960,9960,9960,0
|
|
20240725,170900,680677520,9960,9960,9960,9960,0
|
|
20240725,170800,680677520,9960,9960,9960,9960,0
|
|
20240725,170700,680677520,9960,9960,9960,9960,0
|
|
20240725,170600,680677520,9960,9960,9960,9960,1053
|
|
20240725,170500,680677520,9960,9960,9960,9960,0
|
|
20240725,170400,680677520,9960,9960,9960,9960,0
|
|
20240725,170300,680677520,9960,9960,9960,9960,0
|
|
20240725,170200,680677520,9960,9960,9960,9960,0
|
|
20240725,170100,680677520,9960,9960,9960,9960,0
|
|
20240725,170000,680677520,9960,9960,9960,9960,0
|
|
20240725,165900,680677520,9960,9960,9960,9960,0
|
|
20240725,165800,680677520,9960,9960,9960,9960,0
|
|
20240725,165700,680677520,9960,9960,9960,9960,0
|
|
20240725,165600,680677520,9960,9960,9960,9960,0
|
|
20240725,165500,680677520,9960,9960,9960,9960,0
|
|
20240725,165400,680677520,9960,9960,9960,9960,0
|
|
20240725,165300,680677520,9960,9960,9960,9960,0
|
|
20240725,165200,680677520,9960,9960,9960,9960,0
|
|
20240725,165100,680677520,9960,9960,9960,9960,0
|
|
20240725,165000,680677520,9960,9960,9960,9960,0
|
|
20240725,164900,680677520,9960,9960,9960,9960,0
|
|
20240725,164800,680677520,9960,9960,9960,9960,0
|
|
20240725,164700,680677520,9960,9960,9960,9960,0
|
|
20240725,164600,680677520,9960,9960,9960,9960,0
|
|
20240725,164500,680677520,9960,9960,9960,9960,0
|
|
20240725,164400,680677520,9960,9960,9960,9960,0
|
|
20240725,164300,680677520,9960,9960,9960,9960,0
|
|
20240725,164200,680677520,9960,9960,9960,9960,0
|
|
20240725,164100,680677520,9960,9960,9960,9960,0
|
|
20240725,164000,680677520,9960,9960,9960,9960,0
|
|
20240725,163900,680677520,9960,9960,9960,9960,0
|
|
20240725,163800,680677520,9960,9960,9960,9960,0
|
|
20240725,163700,680677520,9960,9960,9960,9960,0
|
|
20240725,163600,680677520,9960,9960,9960,9960,1053
|
|
20240725,163500,680677520,9960,9960,9960,9960,0
|
|
20240725,163400,680677520,9960,9960,9960,9960,0
|
|
20240725,163300,680677520,9960,9960,9960,9960,0
|
|
20240725,163200,680677520,9960,9960,9960,9960,0
|
|
20240725,163100,680677520,9960,9960,9960,9960,0
|
|
20240725,163000,680677520,9960,9960,9960,9960,0
|
|
20240725,162900,680677520,9960,9960,9960,9960,0
|
|
20240725,162800,680677520,9960,9960,9960,9960,0
|
|
20240725,162700,680677520,9960,9960,9960,9960,0
|
|
20240725,162600,680677520,9960,9960,9960,9960,0
|
|
20240725,162500,680677520,9960,9960,9960,9960,0
|
|
20240725,162400,680677520,9960,9960,9960,9960,0
|
|
20240725,162300,680677520,9960,9960,9960,9960,0
|
|
20240725,162200,680677520,9960,9960,9960,9960,0
|
|
20240725,162100,680677520,9960,9960,9960,9960,0
|
|
20240725,162000,680677520,9960,9960,9960,9960,0
|
|
20240725,161900,680677520,9960,9960,9960,9960,0
|
|
20240725,161800,680677520,9960,9960,9960,9960,0
|
|
20240725,161700,680677520,9960,9960,9960,9960,0
|
|
20240725,161600,680677520,9960,9960,9960,9960,0
|
|
20240725,161500,680677520,9960,9960,9960,9960,0
|
|
20240725,161400,680677520,9960,9960,9960,9960,0
|
|
20240725,161300,680677520,9960,9960,9960,9960,0
|
|
20240725,161200,680677520,9960,9960,9960,9960,0
|
|
20240725,161100,680677520,9960,9960,9960,9960,0
|
|
20240725,161000,680677520,9960,9960,9960,9960,0
|
|
20240725,160900,680677520,9960,9960,9960,9960,0
|
|
20240725,160800,680677520,9960,9960,9960,9960,0
|
|
20240725,160700,680677520,9960,9960,9960,9960,0
|
|
20240725,160600,680677520,9960,9960,9960,9960,1053
|
|
20240725,160500,680677520,9960,9960,9960,9960,0
|
|
20240725,160400,680677520,9960,9960,9960,9960,0
|
|
20240725,160300,680677520,9960,9960,9960,9960,0
|
|
20240725,160200,680677520,9960,9960,9960,9960,0
|
|
20240725,160100,680677520,9960,9960,9960,9960,0
|
|
20240725,160000,680677520,9960,9960,9960,9960,0
|
|
20240725,155900,680677520,9960,9960,9960,9960,0
|
|
20240725,155800,680677520,9960,9960,9960,9960,0
|
|
20240725,155700,680677520,9960,9960,9960,9960,0
|
|
20240725,155600,680677520,9960,9960,9960,9960,0
|
|
20240725,155500,680677520,9960,9960,9960,9960,0
|
|
20240725,155400,680677520,9960,9960,9960,9960,0
|
|
20240725,155300,680677520,9960,9960,9960,9960,0
|
|
20240725,155200,680677520,9960,9960,9960,9960,0
|
|
20240725,155100,680677520,9960,9960,9960,9960,0
|
|
20240725,155000,680677520,9960,9960,9960,9960,0
|
|
20240725,154900,680677520,9960,9960,9960,9960,0
|
|
20240725,154800,680677520,9960,9960,9960,9960,0
|
|
20240725,154700,680677520,9960,9960,9960,9960,0
|
|
20240725,154600,680677520,9960,9960,9960,9960,0
|
|
20240725,154500,680677520,9960,9960,9960,9960,0
|
|
20240725,154400,680677520,9960,9960,9960,9960,0
|
|
20240725,154300,680677520,9960,9960,9960,9960,0
|
|
20240725,154200,680677520,9960,9960,9960,9960,0
|
|
20240725,154100,680677520,9960,9960,9960,9960,0
|
|
20240725,154000,680677520,9960,9960,9960,9960,0
|
|
20240725,153900,680677520,9960,9960,9960,9960,0
|
|
20240725,153800,680677520,9960,9960,9960,9960,0
|
|
20240725,153700,680677520,9960,9960,9960,9960,0
|
|
20240725,153600,680677520,9960,9960,9960,9960,1053
|
|
20240725,153500,680677520,9960,9960,9960,9960,0
|
|
20240725,153400,680677520,9960,9960,9960,9960,0
|
|
20240725,153300,680677520,9960,9960,9960,9960,0
|
|
20240725,153200,680677520,9960,9960,9960,9960,0
|
|
20240725,153100,680677520,9960,9960,9960,9960,0
|
|
20240725,153000,680677520,9960,9960,9960,9960,1053
|
|
20240725,152900,670189640,9960,9960,9960,9960,0
|
|
20240725,152800,670189640,9960,9960,9960,9960,0
|
|
20240725,152700,670189640,9960,9960,9960,9960,0
|
|
20240725,152600,670189640,9960,9960,9960,9960,0
|
|
20240725,152500,670189640,9960,9960,9960,9960,0
|
|
20240725,152400,670189640,9960,9960,9960,9960,0
|
|
20240725,152300,670189640,9960,9960,9960,9960,0
|
|
20240725,152200,670189640,9960,9960,9960,9960,0
|
|
20240725,152100,670189640,9960,9960,9960,9960,0
|
|
20240725,152000,670189640,9960,9960,9960,9960,0
|
|
20240725,151900,670189640,9960,9990,9990,9960,2057
|
|
20240725,151800,649669360,9990,10000,10000,9990,8
|
|
20240725,151700,649589390,10000,10000,10000,10000,0
|
|
20240725,151600,649589390,10000,10000,10000,10000,100
|
|
20240725,151500,648589390,10000,10000,10000,10000,379
|
|
20240725,151400,644799390,10000,10010,10010,10000,4
|
|
20240725,151300,644759360,10010,10000,10010,10000,102
|
|
20240725,151200,643738360,10000,10000,10000,9990,583
|
|
20240725,151100,637913220,10000,10000,10000,10000,0
|
|
20240725,151000,637913220,10000,10000,10000,10000,60
|
|
20240725,150900,637313220,10000,10000,10000,10000,0
|
|
20240725,150800,637313220,10000,10000,10000,10000,0
|
|
20240725,150700,637313220,10000,10000,10000,10000,0
|
|
20240725,150600,637313220,10000,10000,10000,10000,91
|
|
20240725,150500,636403220,10000,10000,10000,10000,26
|
|
20240725,150400,636143220,10010,10010,10010,10010,3
|
|
20240725,150300,636113190,10020,10010,10020,10010,53
|
|
20240725,150200,635582240,10000,10000,10000,10000,0
|
|
20240725,150100,635582240,10000,10000,10000,10000,0
|
|
20240725,150000,635582240,10000,10000,10000,10000,0
|
|
20240725,145900,635582240,10000,10000,10000,10000,139
|
|
20240725,145800,634192240,10000,10000,10000,10000,110
|
|
20240725,145700,633092240,10000,10000,10000,10000,50
|
|
20240725,145600,632592240,10000,10000,10000,10000,0
|
|
20240725,145500,632592240,10000,10000,10000,10000,0
|
|
20240725,145400,632592240,10000,10000,10000,10000,9
|
|
20240725,145300,632502240,10000,10000,10000,10000,70
|
|
20240725,145200,631802240,10000,10000,10000,10000,0
|
|
20240725,145100,631802240,10000,10000,10000,10000,0
|
|
20240725,145000,631802240,10000,10000,10000,10000,2126
|
|
20240725,144900,610542240,10000,10000,10000,10000,105
|
|
20240725,144800,609492240,10020,10010,10020,10010,92
|
|
20240725,144700,608570450,10020,10020,10020,10020,0
|
|
20240725,144600,608570450,10020,10020,10020,10020,1
|
|
20240725,144500,608560430,10010,10010,10010,10010,0
|
|
20240725,144400,608560430,10010,10010,10010,10010,3
|
|
20240725,144300,608530400,10010,10000,10010,10000,56
|
|
20240725,144200,607969850,10020,10020,10020,10020,0
|
|
20240725,144100,607969850,10020,10020,10020,10020,0
|
|
20240725,144000,607969850,10020,10020,10020,10020,0
|
|
20240725,143900,607969850,10020,10020,10020,10020,0
|
|
20240725,143800,607969850,10020,10020,10020,10020,5
|
|
20240725,143700,607919750,10020,10020,10020,10020,0
|
|
20240725,143600,607919750,10020,10020,10020,10020,0
|
|
20240725,143500,607919750,10020,10020,10020,10020,0
|
|
20240725,143400,607919750,10020,10020,10020,10020,0
|
|
20240725,143300,607919750,10020,10020,10020,10020,0
|
|
20240725,143200,607919750,10020,10020,10020,10020,0
|
|
20240725,143100,607919750,10020,10020,10020,10020,12
|
|
20240725,143000,607799510,10000,10000,10000,10000,1
|
|
20240725,142900,607789510,10020,10020,10020,10020,20
|
|
20240725,142800,607589110,10000,10000,10020,10000,22
|
|
20240725,142700,607369090,10000,10000,10000,10000,400
|
|
20240725,142600,603369090,10020,10010,10020,10010,133
|
|
20240725,142500,602037660,10000,10000,10000,10000,301
|
|
20240725,142400,599027660,10000,10000,10000,10000,1
|
|
20240725,142300,599017660,10000,10000,10000,10000,300
|
|
20240725,142200,596017660,10010,10010,10010,10010,83
|
|
20240725,142100,595186830,10010,10010,10010,10010,0
|
|
20240725,142000,595186830,10010,10010,10010,10010,0
|
|
20240725,141900,595186830,10010,10010,10010,10010,0
|
|
20240725,141800,595186830,10010,10010,10010,10010,1
|
|
20240725,141700,595176820,10010,10010,10010,10010,0
|
|
20240725,141600,595176820,10010,10010,10010,10010,1
|
|
20240725,141500,595166810,10010,10010,10010,10010,0
|
|
20240725,141400,595166810,10010,10020,10020,10010,6
|
|
20240725,141300,595106710,10030,10030,10030,10030,0
|
|
20240725,141200,595106710,10030,10030,10030,10030,0
|
|
20240725,141100,595106710,10030,10030,10030,10030,0
|
|
20240725,141000,595106710,10030,10030,10030,10030,0
|
|
20240725,140900,595106710,10030,10030,10030,10030,0
|
|
20240725,140800,595106710,10030,10030,10030,10030,0
|
|
20240725,140700,595106710,10030,10030,10030,10030,0
|
|
20240725,140600,595106710,10030,10020,10030,10010,171
|
|
20240725,140500,593394390,10030,10030,10030,10030,0
|
|
20240725,140400,593394390,10030,10030,10030,10030,0
|
|
20240725,140300,593394390,10030,10030,10030,10030,0
|
|
20240725,140200,593394390,10030,10030,10030,10030,10
|
|
20240725,140100,593294090,10030,10030,10030,10030,0
|
|
20240725,140000,593294090,10030,10030,10030,10030,22
|
|
20240725,135900,593073430,10030,10030,10030,10030,101
|
|
20240725,135800,592060400,10030,10030,10030,10030,1
|
|
20240725,135700,592050370,10030,10030,10030,10030,0
|
|
20240725,135600,592050370,10030,10030,10030,10030,0
|
|
20240725,135500,592050370,10030,10030,10030,10030,9
|
|
20240725,135400,591960100,10030,10030,10030,10030,1
|
|
20240725,135300,591950070,10020,10020,10020,10020,0
|
|
20240725,135200,591950070,10020,10020,10020,10020,0
|
|
20240725,135100,591950070,10020,10020,10020,10020,0
|
|
20240725,135000,591950070,10020,10020,10020,10020,101
|
|
20240725,134900,590938050,10030,10030,10030,10030,0
|
|
20240725,134800,590938050,10030,10030,10030,10030,0
|
|
20240725,134700,590938050,10030,10030,10030,10030,0
|
|
20240725,134600,590938050,10030,10030,10030,10030,0
|
|
20240725,134500,590938050,10030,10030,10030,10030,7
|
|
20240725,134400,590867840,10030,10030,10030,10030,143
|
|
20240725,134300,589433550,10030,10030,10030,10030,0
|
|
20240725,134200,589433550,10030,10030,10030,10030,21
|
|
20240725,134100,589222920,10030,10030,10030,10030,1
|
|
20240725,134000,589212890,10020,10020,10020,10020,0
|
|
20240725,133900,589212890,10020,10020,10020,10020,39
|
|
20240725,133800,588822110,10020,10020,10020,10020,0
|
|
20240725,133700,588822110,10020,10020,10020,10020,0
|
|
20240725,133600,588822110,10020,10020,10020,10020,1
|
|
20240725,133500,588812090,10010,10010,10010,10010,3
|
|
20240725,133400,588782060,10010,10010,10010,10010,0
|
|
20240725,133300,588782060,10010,10010,10010,10010,0
|
|
20240725,133200,588782060,10010,10010,10010,10010,0
|
|
20240725,133100,588782060,10010,10010,10010,10010,0
|
|
20240725,133000,588782060,10010,10010,10010,10010,0
|
|
20240725,132900,588782060,10010,10020,10020,10010,280
|
|
20240725,132800,585979220,10020,10020,10020,10020,11
|
|
20240725,132700,585869000,10020,10020,10020,10020,67
|
|
20240725,132600,585197660,10020,10020,10020,10020,0
|
|
20240725,132500,585197660,10020,10020,10020,10020,0
|
|
20240725,132400,585197660,10020,10020,10020,10020,50
|
|
20240725,132300,584696660,10030,10020,10030,10020,305
|
|
20240725,132200,581640510,10020,10020,10020,10020,0
|
|
20240725,132100,581640510,10020,10020,10020,10020,1
|
|
20240725,132000,581630490,10020,10020,10020,10020,16
|
|
20240725,131900,581470170,10030,10030,10030,10030,1
|
|
20240725,131800,581460140,10040,10040,10040,10040,0
|
|
20240725,131700,581460140,10040,10040,10040,10040,0
|
|
20240725,131600,581460140,10040,10040,10040,10040,0
|
|
20240725,131500,581460140,10040,10040,10040,10040,0
|
|
20240725,131400,581460140,10040,10040,10040,10040,0
|
|
20240725,131300,581460140,10040,10040,10040,10040,0
|
|
20240725,131200,581460140,10040,10040,10040,10040,0
|
|
20240725,131100,581460140,10040,10030,10040,10030,7
|
|
20240725,131000,581389870,10040,10040,10040,10040,0
|
|
20240725,130900,581389870,10040,10040,10040,10040,0
|
|
20240725,130800,581389870,10040,10030,10040,10030,5
|
|
20240725,130700,581339710,10040,10040,10040,10040,0
|
|
20240725,130600,581339710,10040,10040,10040,10040,0
|
|
20240725,130500,581339710,10040,10040,10040,10040,0
|
|
20240725,130400,581339710,10040,10040,10040,10040,0
|
|
20240725,130300,581339710,10040,10040,10040,10040,0
|
|
20240725,130200,581339710,10040,10040,10040,10040,0
|
|
20240725,130100,581339710,10040,10040,10040,10040,0
|
|
20240725,130000,581339710,10040,10040,10040,10040,0
|
|
20240725,125900,581339710,10040,10040,10040,10040,2
|
|
20240725,125800,581319630,10030,10030,10030,10030,0
|
|
20240725,125700,581319630,10030,10030,10030,10030,85
|
|
20240725,125600,580467080,10030,10030,10030,10030,0
|
|
20240725,125500,580467080,10030,10030,10030,10030,0
|
|
20240725,125400,580467080,10030,10030,10030,10030,0
|
|
20240725,125300,580467080,10030,10030,10030,10030,0
|
|
20240725,125200,580467080,10030,10030,10030,10030,39
|
|
20240725,125100,580075910,10050,10050,10050,10050,242
|
|
20240725,125000,577643810,10050,10050,10050,10050,251
|
|
20240725,124900,575121260,10060,10060,10060,10060,9
|
|
20240725,124800,575030720,10060,10060,10060,10060,60
|
|
20240725,124700,574427120,10070,10070,10070,10070,0
|
|
20240725,124600,574427120,10070,10060,10070,10060,2
|
|
20240725,124500,574406990,10070,10060,10070,10060,6
|
|
20240725,124400,574346600,10070,10060,10070,10060,142
|
|
20240725,124300,572918050,10050,10040,10050,10040,107
|
|
20240725,124200,571842740,10050,10050,10050,10050,0
|
|
20240725,124100,571842740,10050,10050,10050,10050,0
|
|
20240725,124000,571842740,10050,10050,10050,10050,0
|
|
20240725,123900,571842740,10050,10050,10050,10040,3
|
|
20240725,123800,571812600,10040,10040,10050,10040,7
|
|
20240725,123700,571742300,10050,10040,10050,10040,2
|
|
20240725,123600,571722210,10060,10040,10060,10040,2
|
|
20240725,123500,571702110,10060,10040,10060,10040,101
|
|
20240725,123400,570687090,10050,10050,10050,10050,0
|
|
20240725,123300,570687090,10050,10050,10050,10050,0
|
|
20240725,123200,570687090,10050,10050,10050,10050,0
|
|
20240725,123100,570687090,10050,10030,10050,10030,14
|
|
20240725,123000,570546490,10040,10030,10040,10030,41
|
|
20240725,122900,570134860,10040,10020,10040,10020,850
|
|
20240725,122800,561609460,10020,10030,10030,10020,6
|
|
20240725,122700,561549310,10020,10020,10030,10020,5
|
|
20240725,122600,561499190,10030,10010,10030,10010,390
|
|
20240725,122500,557590000,10000,10000,10000,10000,98
|
|
20240725,122400,556610000,10010,10010,10010,10010,0
|
|
20240725,122300,556610000,10010,10010,10010,10010,130
|
|
20240725,122200,555308700,10010,10010,10010,10010,0
|
|
20240725,122100,555308700,10010,10010,10010,10010,0
|
|
20240725,122000,555308700,10010,10010,10010,10010,0
|
|
20240725,121900,555308700,10010,10010,10010,10010,0
|
|
20240725,121800,555308700,10010,10010,10010,10010,4
|
|
20240725,121700,555268660,10010,10010,10010,10010,0
|
|
20240725,121600,555268660,10010,10010,10020,10010,208
|
|
20240725,121500,553186570,10020,10020,10020,10020,0
|
|
20240725,121400,553186570,10020,10000,10020,10000,125
|
|
20240725,121300,551936310,10010,10010,10010,10010,0
|
|
20240725,121200,551936310,10010,10010,10010,10010,0
|
|
20240725,121100,551936310,10010,10010,10010,10010,0
|
|
20240725,121000,551936310,10010,10010,10010,10010,2
|
|
20240725,120900,551916290,10020,10010,10020,10010,57
|
|
20240725,120800,551345710,10000,10000,10000,10000,0
|
|
20240725,120700,551345710,10000,10000,10000,10000,0
|
|
20240725,120600,551345710,10000,10000,10000,10000,11
|
|
20240725,120500,551235710,10000,10000,10000,10000,1
|
|
20240725,120400,551225710,10000,10000,10000,10000,972
|
|
20240725,120300,541505710,10000,10000,10000,10000,0
|
|
20240725,120200,541505710,10000,10000,10000,10000,0
|
|
20240725,120100,541505710,10000,10000,10000,10000,0
|
|
20240725,120000,541505710,10000,10000,10000,10000,5
|
|
20240725,115900,541455710,9990,9990,9990,9990,0
|
|
20240725,115800,541455710,9990,9990,9990,9990,100
|
|
20240725,115700,540456710,9990,9990,9990,9990,1
|
|
20240725,115600,540446720,9990,9990,9990,9990,0
|
|
20240725,115500,540446720,9990,9990,10000,9990,6
|
|
20240725,115400,540386740,10000,10000,10000,10000,38
|
|
20240725,115300,540006740,10000,10000,10000,10000,0
|
|
20240725,115200,540006740,10000,9990,10000,9990,5
|
|
20240725,115100,539956780,9990,9990,9990,9990,0
|
|
20240725,115000,539956780,9990,9990,9990,9990,0
|
|
20240725,114900,539956780,9990,9990,9990,9990,703
|
|
20240725,114800,532933810,9990,9980,9990,9980,152
|
|
20240725,114700,531416840,9980,9980,9990,9960,370
|
|
20240725,114600,527724250,9980,9980,9980,9980,0
|
|
20240725,114500,527724250,9980,9980,9980,9980,100
|
|
20240725,114400,526726250,9980,9970,9980,9970,200
|
|
20240725,114300,524730320,9980,9980,9980,9980,0
|
|
20240725,114200,524730320,9980,9980,9980,9980,0
|
|
20240725,114100,524730320,9980,9980,9980,9980,0
|
|
20240725,114000,524730320,9980,9980,9980,9980,0
|
|
20240725,113900,524730320,9980,9980,9980,9980,0
|
|
20240725,113800,524730320,9980,9980,9980,9980,0
|
|
20240725,113700,524730320,9980,9980,9980,9980,10
|
|
20240725,113600,524630520,9960,9970,9980,9960,1848
|
|
20240725,113500,506212950,9970,9970,9970,9970,0
|
|
20240725,113400,506212950,9970,9970,9970,9970,10
|
|
20240725,113300,506113250,9960,9960,9960,9960,328
|
|
20240725,113200,502846370,9950,9950,9950,9950,130
|
|
20240725,113100,501552870,9950,9950,9950,9950,1
|
|
20240725,113000,501542920,9960,9960,9960,9960,5
|
|
20240725,112900,501493120,9960,9960,9960,9960,151
|
|
20240725,112800,499989160,9950,9950,9950,9950,0
|
|
20240725,112700,499989160,9950,9950,9950,9950,0
|
|
20240725,112600,499989160,9950,9950,9950,9950,0
|
|
20240725,112500,499989160,9950,9950,9950,9950,201
|
|
20240725,112400,497989210,9960,9960,9960,9960,0
|
|
20240725,112300,497989210,9960,9960,9960,9960,12
|
|
20240725,112200,497869690,9960,9960,9960,9960,0
|
|
20240725,112100,497869690,9960,9960,9960,9960,0
|
|
20240725,112000,497869690,9960,9960,9960,9960,1
|
|
20240725,111900,497859730,9960,9960,9960,9960,80
|
|
20240725,111800,497062930,9970,9960,9970,9960,6
|
|
20240725,111700,497003160,9950,9950,9950,9950,0
|
|
20240725,111600,497003160,9950,9940,9950,9940,224
|
|
20240725,111500,494776250,9940,9940,9940,9940,0
|
|
20240725,111400,494776250,9940,9940,9940,9940,58
|
|
20240725,111300,494199730,9950,9950,9950,9950,3
|
|
20240725,111200,494169880,9950,9950,9950,9950,2
|
|
20240725,111100,494149980,9950,9950,9950,9950,1
|
|
20240725,111000,494140030,9950,9950,9950,9950,1
|
|
20240725,110900,494130080,9950,9950,9950,9950,85
|
|
20240725,110800,493284330,9960,9960,9960,9960,0
|
|
20240725,110700,493284330,9960,9950,9960,9950,501
|
|
20240725,110600,488295570,9940,9940,9940,9940,0
|
|
20240725,110500,488295570,9940,9940,9940,9940,227
|
|
20240725,110400,486039190,9940,9940,9940,9940,1950
|
|
20240725,110300,466656190,9940,9940,9940,9940,0
|
|
20240725,110200,466656190,9940,9950,9950,9940,21
|
|
20240725,110100,466447440,9950,9950,9950,9950,2
|
|
20240725,110000,466427540,9940,9940,9940,9940,201
|
|
20240725,105900,464429600,9950,9950,9950,9950,100
|
|
20240725,105800,463434600,9950,9950,9950,9950,0
|
|
20240725,105700,463434600,9950,9950,9950,9950,100
|
|
20240725,105600,462439600,9950,9950,9950,9950,3
|
|
20240725,105500,462409750,9940,9940,9940,9940,1
|
|
20240725,105400,462399810,9940,9940,9940,9940,1
|
|
20240725,105300,462389870,9950,9950,9950,9950,0
|
|
20240725,105200,462389870,9950,9950,9950,9950,12
|
|
20240725,105100,462270470,9950,9950,9950,9950,266
|
|
20240725,105000,459623770,9950,9950,9950,9950,69
|
|
20240725,104900,458937220,9950,9950,9950,9950,250
|
|
20240725,104800,456449720,9940,9940,9940,9940,18
|
|
20240725,104700,456270800,9930,9940,9940,9930,2
|
|
20240725,104600,456250930,9940,9940,9940,9940,186
|
|
20240725,104500,454402090,9940,9950,9950,9940,101
|
|
20240725,104400,453398130,9950,9950,9950,9950,1
|
|
20240725,104300,453388180,9950,9930,9950,9930,2
|
|
20240725,104200,453368300,9950,9950,9950,9950,0
|
|
20240725,104100,453368300,9950,9930,9950,9930,223
|
|
20240725,104000,451153650,9950,9950,9950,9950,0
|
|
20240725,103900,451153650,9950,9940,9950,9940,20
|
|
20240725,103800,450954680,9930,9920,9930,9920,1745
|
|
20240725,103700,433628840,9900,9900,9900,9900,0
|
|
20240725,103600,433628840,9900,9900,9900,9900,1
|
|
20240725,103500,433618940,9930,9920,9930,9900,3749
|
|
20240725,103400,396465360,9930,9930,9930,9930,638
|
|
20240725,103300,390130020,9930,9930,9930,9930,1000
|
|
20240725,103200,380200020,9940,9940,9940,9940,0
|
|
20240725,103100,380200020,9940,9950,9950,9940,2500
|
|
20240725,103000,355345030,9960,9960,9960,9960,0
|
|
20240725,102900,355345030,9960,9960,9960,9960,10
|
|
20240725,102800,355245430,9960,9960,9960,9960,18
|
|
20240725,102700,355066150,9960,9960,9960,9960,1
|
|
20240725,102600,355056190,9950,9950,9950,9950,0
|
|
20240725,102500,355056190,9950,9950,9950,9950,3
|
|
20240725,102400,355026340,9960,9960,9960,9960,0
|
|
20240725,102300,355026340,9960,9960,9960,9960,288
|
|
20240725,102200,352157860,9960,9970,9970,9960,7
|
|
20240725,102100,352088090,9960,9960,9960,9960,54
|
|
20240725,102000,351550250,9970,9970,9970,9970,12
|
|
20240725,101900,351430610,9960,9960,9960,9960,0
|
|
20240725,101800,351430610,9960,9960,9960,9960,3
|
|
20240725,101700,351400730,9970,9970,9970,9970,1
|
|
20240725,101600,351390760,9970,9970,9970,9970,58
|
|
20240725,101500,350812500,9970,9970,9970,9970,57
|
|
20240725,101400,350244210,9960,9960,9960,9960,3
|
|
20240725,101300,350214330,9960,9960,9960,9960,0
|
|
20240725,101200,350214330,9960,9960,9960,9960,1
|
|
20240725,101100,350204370,9960,9960,9960,9960,0
|
|
20240725,101000,350204370,9960,9960,9960,9960,301
|
|
20240725,100900,347206410,9960,9960,9960,9960,491
|
|
20240725,100800,342316050,9950,9950,9950,9950,3
|
|
20240725,100700,342286200,9950,9950,9950,9950,0
|
|
20240725,100600,342286200,9950,9950,9950,9950,3
|
|
20240725,100500,342256350,9950,9950,9950,9950,10
|
|
20240725,100400,342156850,9960,9960,9960,9960,101
|
|
20240725,100300,341150890,9960,9960,9960,9930,32
|
|
20240725,100200,340832860,9930,9940,9940,9930,116
|
|
20240725,100100,339680020,9930,9930,9930,9930,0
|
|
20240725,100000,339680020,9930,9930,9930,9930,20
|
|
20240725,095900,339481420,9940,9940,9940,9940,3
|
|
20240725,095800,339451600,9930,9930,9930,9930,0
|
|
20240725,095700,339451600,9930,9930,9930,9930,33
|
|
20240725,095600,339123910,9960,9940,9960,9940,2
|
|
20240725,095500,339104010,9960,9940,9960,9940,33
|
|
20240725,095400,338775970,9940,9940,9960,9940,161
|
|
20240725,095300,337172470,9960,9930,9960,9930,4
|
|
20240725,095200,337132720,9930,9930,9930,9930,47
|
|
20240725,095100,336666010,9930,9930,9930,9930,5
|
|
20240725,095000,336616360,9930,9930,9930,9930,3
|
|
20240725,094900,336586570,9930,9930,9930,9930,55
|
|
20240725,094800,336040420,9920,9930,9930,9920,170
|
|
20240725,094700,334353290,9930,9930,9960,9930,3
|
|
20240725,094600,334323470,9950,9930,9950,9930,500
|
|
20240725,094500,329350660,9930,9930,9930,9930,0
|
|
20240725,094400,329350660,9930,9930,9930,9930,139
|
|
20240725,094300,327970390,9920,9920,9920,9920,622
|
|
20240725,094200,321800150,9920,9930,9930,9920,105
|
|
20240725,094100,320758380,9930,9930,9930,9920,55
|
|
20240725,094000,320212530,9930,9930,9930,9930,152
|
|
20240725,093900,318703170,9930,9930,9930,9900,3411
|
|
20240725,093800,284902050,9930,9950,9950,9930,1020
|
|
20240725,093700,274769710,9950,9970,9970,9940,215
|
|
20240725,093600,272630910,9960,9940,9970,9940,13
|
|
20240725,093500,272501620,9940,9950,9950,9930,104
|
|
20240725,093400,271468680,9940,9950,9950,9940,102
|
|
20240725,093300,270454790,9940,9940,9940,9940,238
|
|
20240725,093200,268089070,9940,9950,9950,9930,2033
|
|
20240725,093100,247874470,9950,9960,9960,9950,1411
|
|
20240725,093000,233832910,9980,9980,9980,9980,1
|
|
20240725,092900,233822930,9970,9960,9970,9960,120
|
|
20240725,092800,232626730,9970,9950,9970,9950,201
|
|
20240725,092700,230622780,9950,9950,9950,9950,400
|
|
20240725,092600,226642780,9960,9960,9960,9960,501
|
|
20240725,092500,221652820,9960,9960,9960,9950,775
|
|
20240725,092400,213937510,9960,9980,9980,9960,147
|
|
20240725,092300,212473350,9980,9960,9980,9960,62
|
|
20240725,092200,211855720,9960,9970,9970,9960,1431
|
|
20240725,092100,197602630,9970,9980,9980,9960,1442
|
|
20240725,092000,183240080,9960,9970,9970,9960,68
|
|
20240725,091900,182562300,9970,9990,9990,9970,340
|
|
20240725,091800,179170500,9960,10010,10010,9960,418
|
|
20240725,091700,175001080,9990,9970,9990,9950,1328
|
|
20240725,091600,161769430,9970,9980,9980,9970,42
|
|
20240725,091500,161350680,9970,9970,9970,9970,110
|
|
20240725,091400,160253980,9980,9970,9980,9970,292
|
|
20240725,091300,157342630,9960,9990,10000,9960,9028
|
|
20240725,091200,67337370,9990,10000,10000,9990,21
|
|
20240725,091100,67127480,10000,10000,10000,9990,401
|
|
20240725,091000,63119490,10000,10000,10000,10000,102
|
|
20240725,090900,62099490,10000,10000,10020,10000,139
|
|
20240725,090800,60709120,10000,10010,10010,10000,203
|
|
20240725,090700,58679110,10020,10020,10020,10020,51
|
|
20240725,090600,58168090,10030,10000,10030,10000,20
|
|
20240725,090500,57967810,9970,9990,9990,9970,745
|
|
20240725,090400,50539460,9990,9990,9990,9980,249
|
|
20240725,090300,48053870,9990,10020,10020,9990,5
|
|
20240725,090200,48003860,9980,10000,10000,9980,68
|
|
20240725,090100,47324800,10000,10000,10000,10000,271
|
|
20240725,090000,44614800,10000,9980,10000,9970,4465
|