678 lines
32 KiB
CSV
678 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240725,201500,297967895,3395,3395,3395,3395,109
|
|
20240725,201400,297967895,3395,3395,3395,3395,0
|
|
20240725,201300,297967895,3395,3395,3395,3395,0
|
|
20240725,201200,297967895,3395,3395,3395,3395,0
|
|
20240725,201100,297967895,3395,3395,3395,3395,0
|
|
20240725,201000,297967895,3395,3395,3395,3395,0
|
|
20240725,200900,297967895,3395,3395,3395,3395,0
|
|
20240725,200800,297967895,3395,3395,3395,3395,0
|
|
20240725,200700,297967895,3395,3395,3395,3395,0
|
|
20240725,200600,297967895,3395,3395,3395,3395,0
|
|
20240725,200500,297967895,3395,3395,3395,3395,0
|
|
20240725,200400,297967895,3395,3395,3395,3395,0
|
|
20240725,200300,297967895,3395,3395,3395,3395,0
|
|
20240725,200200,297967895,3395,3395,3395,3395,0
|
|
20240725,200100,297967895,3395,3395,3395,3395,0
|
|
20240725,200000,297967895,3395,3395,3395,3395,0
|
|
20240725,195900,297967895,3395,3395,3395,3395,0
|
|
20240725,195800,297967895,3395,3395,3395,3395,0
|
|
20240725,195700,297967895,3395,3395,3395,3395,0
|
|
20240725,195600,297967895,3395,3395,3395,3395,0
|
|
20240725,195500,297967895,3395,3395,3395,3395,0
|
|
20240725,195400,297967895,3395,3395,3395,3395,0
|
|
20240725,195300,297967895,3395,3395,3395,3395,0
|
|
20240725,195200,297967895,3395,3395,3395,3395,0
|
|
20240725,195100,297967895,3395,3395,3395,3395,0
|
|
20240725,195000,297967895,3395,3395,3395,3395,0
|
|
20240725,194900,297967895,3395,3395,3395,3395,0
|
|
20240725,194800,297967895,3395,3395,3395,3395,0
|
|
20240725,194700,297967895,3395,3395,3395,3395,0
|
|
20240725,194600,297967895,3395,3395,3395,3395,0
|
|
20240725,194500,297967895,3395,3395,3395,3395,109
|
|
20240725,194400,297967895,3395,3395,3395,3395,0
|
|
20240725,194300,297967895,3395,3395,3395,3395,0
|
|
20240725,194200,297967895,3395,3395,3395,3395,0
|
|
20240725,194100,297967895,3395,3395,3395,3395,0
|
|
20240725,194000,297967895,3395,3395,3395,3395,0
|
|
20240725,193900,297967895,3395,3395,3395,3395,0
|
|
20240725,193800,297967895,3395,3395,3395,3395,0
|
|
20240725,193700,297967895,3395,3395,3395,3395,0
|
|
20240725,193600,297967895,3395,3395,3395,3395,0
|
|
20240725,193500,297967895,3395,3395,3395,3395,0
|
|
20240725,193400,297967895,3395,3395,3395,3395,0
|
|
20240725,193300,297967895,3395,3395,3395,3395,0
|
|
20240725,193200,297967895,3395,3395,3395,3395,0
|
|
20240725,193100,297967895,3395,3395,3395,3395,0
|
|
20240725,193000,297967895,3395,3395,3395,3395,0
|
|
20240725,192900,297967895,3395,3395,3395,3395,0
|
|
20240725,192800,297967895,3395,3395,3395,3395,0
|
|
20240725,192700,297967895,3395,3395,3395,3395,0
|
|
20240725,192600,297967895,3395,3395,3395,3395,0
|
|
20240725,192500,297967895,3395,3395,3395,3395,0
|
|
20240725,192400,297967895,3395,3395,3395,3395,0
|
|
20240725,192300,297967895,3395,3395,3395,3395,0
|
|
20240725,192200,297967895,3395,3395,3395,3395,0
|
|
20240725,192100,297967895,3395,3395,3395,3395,0
|
|
20240725,192000,297967895,3395,3395,3395,3395,0
|
|
20240725,191900,297967895,3395,3395,3395,3395,0
|
|
20240725,191800,297967895,3395,3395,3395,3395,0
|
|
20240725,191700,297967895,3395,3395,3395,3395,0
|
|
20240725,191600,297967895,3395,3395,3395,3395,0
|
|
20240725,191500,297967895,3395,3395,3395,3395,109
|
|
20240725,191400,297967895,3395,3395,3395,3395,0
|
|
20240725,191300,297967895,3395,3395,3395,3395,0
|
|
20240725,191200,297967895,3395,3395,3395,3395,0
|
|
20240725,191100,297967895,3395,3395,3395,3395,0
|
|
20240725,191000,297967895,3395,3395,3395,3395,0
|
|
20240725,190900,297967895,3395,3395,3395,3395,0
|
|
20240725,190800,297967895,3395,3395,3395,3395,0
|
|
20240725,190700,297967895,3395,3395,3395,3395,0
|
|
20240725,190600,297967895,3395,3395,3395,3395,0
|
|
20240725,190500,297967895,3395,3395,3395,3395,0
|
|
20240725,190400,297967895,3395,3395,3395,3395,0
|
|
20240725,190300,297967895,3395,3395,3395,3395,0
|
|
20240725,190200,297967895,3395,3395,3395,3395,0
|
|
20240725,190100,297967895,3395,3395,3395,3395,0
|
|
20240725,190000,297967895,3395,3395,3395,3395,0
|
|
20240725,185900,297967895,3395,3395,3395,3395,0
|
|
20240725,185800,297967895,3395,3395,3395,3395,0
|
|
20240725,185700,297967895,3395,3395,3395,3395,0
|
|
20240725,185600,297967895,3395,3395,3395,3395,0
|
|
20240725,185500,297967895,3395,3395,3395,3395,0
|
|
20240725,185400,297967895,3395,3395,3395,3395,0
|
|
20240725,185300,297967895,3395,3395,3395,3395,0
|
|
20240725,185200,297967895,3395,3395,3395,3395,0
|
|
20240725,185100,297967895,3395,3395,3395,3395,0
|
|
20240725,185000,297967895,3395,3395,3395,3395,0
|
|
20240725,184900,297967895,3395,3395,3395,3395,0
|
|
20240725,184800,297967895,3395,3395,3395,3395,0
|
|
20240725,184700,297967895,3395,3395,3395,3395,0
|
|
20240725,184600,297967895,3395,3395,3395,3395,0
|
|
20240725,184500,297967895,3395,3395,3395,3395,109
|
|
20240725,184400,297967895,3395,3395,3395,3395,0
|
|
20240725,184300,297967895,3395,3395,3395,3395,0
|
|
20240725,184200,297967895,3395,3395,3395,3395,0
|
|
20240725,184100,297967895,3395,3395,3395,3395,0
|
|
20240725,184000,297967895,3395,3395,3395,3395,0
|
|
20240725,183900,297967895,3395,3395,3395,3395,0
|
|
20240725,183800,297967895,3395,3395,3395,3395,0
|
|
20240725,183700,297967895,3395,3395,3395,3395,0
|
|
20240725,183600,297967895,3395,3395,3395,3395,0
|
|
20240725,183500,297967895,3395,3395,3395,3395,0
|
|
20240725,183400,297967895,3395,3395,3395,3395,0
|
|
20240725,183300,297967895,3395,3395,3395,3395,0
|
|
20240725,183200,297967895,3395,3395,3395,3395,0
|
|
20240725,183100,297967895,3395,3395,3395,3395,0
|
|
20240725,183000,297967895,3395,3395,3395,3395,0
|
|
20240725,182900,297967895,3395,3395,3395,3395,0
|
|
20240725,182800,297967895,3395,3395,3395,3395,0
|
|
20240725,182700,297967895,3395,3395,3395,3395,0
|
|
20240725,182600,297967895,3395,3395,3395,3395,0
|
|
20240725,182500,297967895,3395,3395,3395,3395,0
|
|
20240725,182400,297967895,3395,3395,3395,3395,0
|
|
20240725,182300,297967895,3395,3395,3395,3395,0
|
|
20240725,182200,297967895,3395,3395,3395,3395,0
|
|
20240725,182100,297967895,3395,3395,3395,3395,0
|
|
20240725,182000,297967895,3395,3395,3395,3395,0
|
|
20240725,181900,297967895,3395,3395,3395,3395,0
|
|
20240725,181800,297967895,3395,3395,3395,3395,0
|
|
20240725,181700,297967895,3395,3395,3395,3395,0
|
|
20240725,181600,297967895,3395,3395,3395,3395,0
|
|
20240725,181500,297967895,3395,3395,3395,3395,109
|
|
20240725,181400,297967895,3395,3395,3395,3395,0
|
|
20240725,181300,297967895,3395,3395,3395,3395,0
|
|
20240725,181200,297967895,3395,3395,3395,3395,0
|
|
20240725,181100,297967895,3395,3395,3395,3395,0
|
|
20240725,181000,297967895,3395,3395,3395,3395,0
|
|
20240725,180900,297967895,3395,3395,3395,3395,0
|
|
20240725,180800,297967895,3395,3395,3395,3395,0
|
|
20240725,180700,297967895,3395,3395,3395,3395,0
|
|
20240725,180600,297967895,3395,3395,3395,3395,0
|
|
20240725,180500,297967895,3395,3395,3395,3395,0
|
|
20240725,180400,297967895,3395,3395,3395,3395,0
|
|
20240725,180300,297967895,3395,3395,3395,3395,0
|
|
20240725,180200,297967895,3395,3395,3395,3395,0
|
|
20240725,180100,297967895,3395,3395,3395,3395,0
|
|
20240725,180000,297967895,3395,3395,3395,3395,0
|
|
20240725,175900,297967895,3395,3395,3395,3395,0
|
|
20240725,175800,297967895,3395,3395,3395,3395,0
|
|
20240725,175700,297967895,3395,3395,3395,3395,0
|
|
20240725,175600,297967895,3395,3395,3395,3395,0
|
|
20240725,175500,297967895,3395,3395,3395,3395,0
|
|
20240725,175400,297967895,3395,3395,3395,3395,0
|
|
20240725,175300,297967895,3395,3395,3395,3395,0
|
|
20240725,175200,297967895,3395,3395,3395,3395,0
|
|
20240725,175100,297967895,3395,3395,3395,3395,0
|
|
20240725,175000,297967895,3395,3395,3395,3395,0
|
|
20240725,174900,297967895,3395,3395,3395,3395,0
|
|
20240725,174800,297967895,3395,3395,3395,3395,0
|
|
20240725,174700,297967895,3395,3395,3395,3395,0
|
|
20240725,174600,297967895,3395,3395,3395,3395,0
|
|
20240725,174500,297967895,3395,3395,3395,3395,109
|
|
20240725,174400,297967895,3395,3395,3395,3395,0
|
|
20240725,174300,297967895,3395,3395,3395,3395,0
|
|
20240725,174200,297967895,3395,3395,3395,3395,0
|
|
20240725,174100,297967895,3395,3395,3395,3395,0
|
|
20240725,174000,297967895,3395,3395,3395,3395,0
|
|
20240725,173900,297967895,3395,3395,3395,3395,0
|
|
20240725,173800,297967895,3395,3395,3395,3395,0
|
|
20240725,173700,297967895,3395,3395,3395,3395,0
|
|
20240725,173600,297967895,3395,3395,3395,3395,0
|
|
20240725,173500,297967895,3395,3395,3395,3395,0
|
|
20240725,173400,297967895,3395,3395,3395,3395,0
|
|
20240725,173300,297967895,3395,3395,3395,3395,0
|
|
20240725,173200,297967895,3395,3395,3395,3395,0
|
|
20240725,173100,297967895,3395,3395,3395,3395,0
|
|
20240725,173000,297967895,3395,3395,3395,3395,0
|
|
20240725,172900,297967895,3395,3395,3395,3395,0
|
|
20240725,172800,297967895,3395,3395,3395,3395,0
|
|
20240725,172700,297967895,3395,3395,3395,3395,0
|
|
20240725,172600,297967895,3395,3395,3395,3395,0
|
|
20240725,172500,297967895,3395,3395,3395,3395,0
|
|
20240725,172400,297967895,3395,3395,3395,3395,0
|
|
20240725,172300,297967895,3395,3395,3395,3395,0
|
|
20240725,172200,297967895,3395,3395,3395,3395,0
|
|
20240725,172100,297967895,3395,3395,3395,3395,0
|
|
20240725,172000,297967895,3395,3395,3395,3395,0
|
|
20240725,171900,297967895,3395,3395,3395,3395,0
|
|
20240725,171800,297967895,3395,3395,3395,3395,0
|
|
20240725,171700,297967895,3395,3395,3395,3395,0
|
|
20240725,171600,297967895,3395,3395,3395,3395,0
|
|
20240725,171500,297967895,3395,3395,3395,3395,109
|
|
20240725,171400,297967895,3395,3395,3395,3395,0
|
|
20240725,171300,297967895,3395,3395,3395,3395,0
|
|
20240725,171200,297967895,3395,3395,3395,3395,0
|
|
20240725,171100,297967895,3395,3395,3395,3395,0
|
|
20240725,171000,297967895,3395,3395,3395,3395,0
|
|
20240725,170900,297967895,3395,3395,3395,3395,0
|
|
20240725,170800,297967895,3395,3395,3395,3395,0
|
|
20240725,170700,297967895,3395,3395,3395,3395,0
|
|
20240725,170600,297967895,3395,3395,3395,3395,0
|
|
20240725,170500,297967895,3395,3395,3395,3395,0
|
|
20240725,170400,297967895,3395,3395,3395,3395,0
|
|
20240725,170300,297967895,3395,3395,3395,3395,0
|
|
20240725,170200,297967895,3395,3395,3395,3395,0
|
|
20240725,170100,297967895,3395,3395,3395,3395,0
|
|
20240725,170000,297967895,3395,3395,3395,3395,0
|
|
20240725,165900,297967895,3395,3395,3395,3395,0
|
|
20240725,165800,297967895,3395,3395,3395,3395,0
|
|
20240725,165700,297967895,3395,3395,3395,3395,0
|
|
20240725,165600,297967895,3395,3395,3395,3395,0
|
|
20240725,165500,297967895,3395,3395,3395,3395,0
|
|
20240725,165400,297967895,3395,3395,3395,3395,0
|
|
20240725,165300,297967895,3395,3395,3395,3395,0
|
|
20240725,165200,297967895,3395,3395,3395,3395,0
|
|
20240725,165100,297967895,3395,3395,3395,3395,0
|
|
20240725,165000,297967895,3395,3395,3395,3395,0
|
|
20240725,164900,297967895,3395,3395,3395,3395,0
|
|
20240725,164800,297967895,3395,3395,3395,3395,0
|
|
20240725,164700,297967895,3395,3395,3395,3395,0
|
|
20240725,164600,297967895,3395,3395,3395,3395,0
|
|
20240725,164500,297967895,3395,3395,3395,3395,109
|
|
20240725,164400,297967895,3395,3395,3395,3395,0
|
|
20240725,164300,297967895,3395,3395,3395,3395,0
|
|
20240725,164200,297967895,3395,3395,3395,3395,0
|
|
20240725,164100,297967895,3395,3395,3395,3395,0
|
|
20240725,164000,297967895,3395,3395,3395,3395,0
|
|
20240725,163900,297967895,3395,3395,3395,3395,0
|
|
20240725,163800,297967895,3395,3395,3395,3395,0
|
|
20240725,163700,297967895,3395,3395,3395,3395,0
|
|
20240725,163600,297967895,3395,3395,3395,3395,0
|
|
20240725,163500,297967895,3395,3395,3395,3395,0
|
|
20240725,163400,297967895,3395,3395,3395,3395,0
|
|
20240725,163300,297967895,3395,3395,3395,3395,0
|
|
20240725,163200,297967895,3395,3395,3395,3395,0
|
|
20240725,163100,297967895,3395,3395,3395,3395,0
|
|
20240725,163000,297967895,3395,3395,3395,3395,0
|
|
20240725,162900,297967895,3395,3395,3395,3395,0
|
|
20240725,162800,297967895,3395,3395,3395,3395,0
|
|
20240725,162700,297967895,3395,3395,3395,3395,0
|
|
20240725,162600,297967895,3395,3395,3395,3395,0
|
|
20240725,162500,297967895,3395,3395,3395,3395,0
|
|
20240725,162400,297967895,3395,3395,3395,3395,0
|
|
20240725,162300,297967895,3395,3395,3395,3395,0
|
|
20240725,162200,297967895,3395,3395,3395,3395,0
|
|
20240725,162100,297967895,3395,3395,3395,3395,0
|
|
20240725,162000,297967895,3395,3395,3395,3395,0
|
|
20240725,161900,297967895,3395,3395,3395,3395,0
|
|
20240725,161800,297967895,3395,3395,3395,3395,0
|
|
20240725,161700,297967895,3395,3395,3395,3395,0
|
|
20240725,161600,297967895,3395,3395,3395,3395,0
|
|
20240725,161500,297967895,3395,3395,3395,3395,109
|
|
20240725,161400,297967895,3395,3395,3395,3395,0
|
|
20240725,161300,297967895,3395,3395,3395,3395,0
|
|
20240725,161200,297967895,3395,3395,3395,3395,0
|
|
20240725,161100,297967895,3395,3395,3395,3395,0
|
|
20240725,161000,297967895,3395,3395,3395,3395,0
|
|
20240725,160900,297967895,3395,3395,3395,3395,0
|
|
20240725,160800,297967895,3395,3395,3395,3395,0
|
|
20240725,160700,297967895,3395,3395,3395,3395,0
|
|
20240725,160600,297967895,3395,3395,3395,3395,0
|
|
20240725,160500,297967895,3395,3395,3395,3395,0
|
|
20240725,160400,297967895,3395,3395,3395,3395,0
|
|
20240725,160300,297967895,3395,3395,3395,3395,0
|
|
20240725,160200,297967895,3395,3395,3395,3395,0
|
|
20240725,160100,297967895,3395,3395,3395,3395,0
|
|
20240725,160000,297967895,3395,3395,3395,3395,0
|
|
20240725,155900,297967895,3395,3395,3395,3395,0
|
|
20240725,155800,297967895,3395,3395,3395,3395,0
|
|
20240725,155700,297967895,3395,3395,3395,3395,0
|
|
20240725,155600,297967895,3395,3395,3395,3395,0
|
|
20240725,155500,297967895,3395,3395,3395,3395,0
|
|
20240725,155400,297967895,3395,3395,3395,3395,0
|
|
20240725,155300,297967895,3395,3395,3395,3395,0
|
|
20240725,155200,297967895,3395,3395,3395,3395,0
|
|
20240725,155100,297967895,3395,3395,3395,3395,0
|
|
20240725,155000,297967895,3395,3395,3395,3395,0
|
|
20240725,154900,297967895,3395,3395,3395,3395,0
|
|
20240725,154800,297967895,3395,3395,3395,3395,0
|
|
20240725,154700,297967895,3395,3395,3395,3395,0
|
|
20240725,154600,297967895,3395,3395,3395,3395,0
|
|
20240725,154500,297967895,3395,3395,3395,3395,109
|
|
20240725,154400,297967895,3395,3395,3395,3395,0
|
|
20240725,154300,297967895,3395,3395,3395,3395,0
|
|
20240725,154200,297967895,3395,3395,3395,3395,0
|
|
20240725,154100,297967895,3395,3395,3395,3395,0
|
|
20240725,154000,297967895,3395,3395,3395,3395,0
|
|
20240725,153900,297967895,3395,3395,3395,3395,0
|
|
20240725,153800,297967895,3395,3395,3395,3395,0
|
|
20240725,153700,297967895,3395,3395,3395,3395,0
|
|
20240725,153600,297967895,3395,3395,3395,3395,0
|
|
20240725,153500,297967895,3395,3395,3395,3395,0
|
|
20240725,153400,297967895,3395,3395,3395,3395,0
|
|
20240725,153300,297967895,3395,3395,3395,3395,0
|
|
20240725,153200,297967895,3395,3395,3395,3395,0
|
|
20240725,153100,297967895,3395,3395,3395,3395,0
|
|
20240725,153000,297967895,3395,3395,3395,3395,109
|
|
20240725,152900,297597840,3395,3395,3395,3395,0
|
|
20240725,152800,297597840,3395,3395,3395,3395,0
|
|
20240725,152700,297597840,3395,3395,3395,3395,0
|
|
20240725,152600,297597840,3395,3395,3395,3395,0
|
|
20240725,152500,297597840,3395,3395,3395,3395,0
|
|
20240725,152400,297597840,3395,3395,3395,3395,0
|
|
20240725,152300,297597840,3395,3395,3395,3395,0
|
|
20240725,152200,297597840,3395,3395,3395,3395,0
|
|
20240725,152100,297597840,3395,3395,3395,3395,0
|
|
20240725,152000,297597840,3395,3395,3395,3395,0
|
|
20240725,151900,297597840,3395,3390,3395,3390,17
|
|
20240725,151800,297540200,3390,3390,3390,3390,0
|
|
20240725,151700,297540200,3390,3390,3390,3390,1
|
|
20240725,151600,297536810,3390,3390,3390,3390,0
|
|
20240725,151500,297536810,3390,3390,3390,3390,0
|
|
20240725,151400,297536810,3390,3390,3390,3390,0
|
|
20240725,151300,297536810,3390,3390,3390,3390,0
|
|
20240725,151200,297536810,3390,3390,3390,3390,0
|
|
20240725,151100,297536810,3390,3390,3390,3390,0
|
|
20240725,151000,297536810,3390,3390,3390,3390,0
|
|
20240725,150900,297536810,3390,3390,3390,3390,0
|
|
20240725,150800,297536810,3390,3390,3390,3390,0
|
|
20240725,150700,297536810,3390,3390,3390,3390,0
|
|
20240725,150600,297536810,3390,3390,3390,3390,0
|
|
20240725,150500,297536810,3390,3390,3390,3390,0
|
|
20240725,150400,297536810,3390,3390,3390,3390,3
|
|
20240725,150300,297526640,3390,3390,3390,3390,0
|
|
20240725,150200,297526640,3390,3390,3390,3390,48
|
|
20240725,150100,297363920,3390,3390,3390,3390,0
|
|
20240725,150000,297363920,3390,3390,3390,3390,0
|
|
20240725,145900,297363920,3390,3390,3390,3390,0
|
|
20240725,145800,297363920,3390,3390,3390,3390,0
|
|
20240725,145700,297363920,3390,3390,3390,3390,0
|
|
20240725,145600,297363920,3390,3390,3390,3390,0
|
|
20240725,145500,297363920,3390,3390,3390,3390,0
|
|
20240725,145400,297363920,3390,3390,3390,3390,0
|
|
20240725,145300,297363920,3390,3390,3390,3390,0
|
|
20240725,145200,297363920,3390,3390,3390,3390,0
|
|
20240725,145100,297363920,3390,3390,3390,3390,0
|
|
20240725,145000,297363920,3390,3390,3390,3390,0
|
|
20240725,144900,297363920,3390,3370,3390,3360,322
|
|
20240725,144800,296281160,3395,3395,3395,3395,0
|
|
20240725,144700,296281160,3395,3395,3395,3395,0
|
|
20240725,144600,296281160,3395,3395,3395,3395,0
|
|
20240725,144500,296281160,3395,3395,3395,3395,0
|
|
20240725,144400,296281160,3395,3395,3395,3395,0
|
|
20240725,144300,296281160,3395,3395,3395,3395,0
|
|
20240725,144200,296281160,3395,3395,3395,3395,0
|
|
20240725,144100,296281160,3395,3395,3395,3395,0
|
|
20240725,144000,296281160,3395,3395,3395,3395,0
|
|
20240725,143900,296281160,3395,3395,3395,3395,0
|
|
20240725,143800,296281160,3395,3395,3395,3395,0
|
|
20240725,143700,296281160,3395,3395,3395,3395,0
|
|
20240725,143600,296281160,3395,3395,3395,3395,0
|
|
20240725,143500,296281160,3395,3395,3395,3395,0
|
|
20240725,143400,296281160,3395,3395,3395,3395,4
|
|
20240725,143300,296267580,3395,3395,3395,3395,0
|
|
20240725,143200,296267580,3395,3395,3395,3395,0
|
|
20240725,143100,296267580,3395,3395,3395,3395,0
|
|
20240725,143000,296267580,3395,3395,3395,3395,0
|
|
20240725,142900,296267580,3395,3395,3395,3395,0
|
|
20240725,142800,296267580,3395,3395,3395,3395,0
|
|
20240725,142700,296267580,3395,3395,3395,3395,0
|
|
20240725,142600,296267580,3395,3395,3395,3395,0
|
|
20240725,142500,296267580,3395,3395,3395,3395,0
|
|
20240725,142400,296267580,3395,3395,3395,3395,0
|
|
20240725,142300,296267580,3395,3395,3395,3395,0
|
|
20240725,142200,296267580,3395,3385,3395,3385,51
|
|
20240725,142100,296094700,3385,3385,3385,3385,0
|
|
20240725,142000,296094700,3385,3385,3385,3385,1
|
|
20240725,141900,296091315,3355,3355,3355,3355,2
|
|
20240725,141800,296084605,3390,3390,3390,3390,0
|
|
20240725,141700,296084605,3390,3390,3390,3390,0
|
|
20240725,141600,296084605,3390,3390,3390,3390,0
|
|
20240725,141500,296084605,3390,3390,3390,3390,0
|
|
20240725,141400,296084605,3390,3390,3390,3390,0
|
|
20240725,141300,296084605,3390,3390,3390,3390,0
|
|
20240725,141200,296084605,3390,3390,3390,3390,0
|
|
20240725,141100,296084605,3390,3390,3390,3390,0
|
|
20240725,141000,296084605,3390,3390,3390,3390,0
|
|
20240725,140900,296084605,3390,3365,3390,3365,100
|
|
20240725,140800,295746720,3365,3365,3365,3365,416
|
|
20240725,140700,294346880,3365,3365,3365,3365,0
|
|
20240725,140600,294346880,3365,3365,3365,3365,0
|
|
20240725,140500,294346880,3365,3365,3365,3365,1
|
|
20240725,140400,294343515,3350,3350,3350,3350,1
|
|
20240725,140300,294340165,3365,3365,3365,3365,0
|
|
20240725,140200,294340165,3365,3365,3365,3365,0
|
|
20240725,140100,294340165,3365,3365,3365,3365,0
|
|
20240725,140000,294340165,3365,3365,3365,3365,0
|
|
20240725,135900,294340165,3365,3365,3365,3365,0
|
|
20240725,135800,294340165,3365,3355,3365,3355,3000
|
|
20240725,135700,284249930,3355,3355,3355,3355,0
|
|
20240725,135600,284249930,3355,3355,3355,3355,0
|
|
20240725,135500,284249930,3355,3355,3355,3355,0
|
|
20240725,135400,284249930,3355,3355,3355,3355,0
|
|
20240725,135300,284249930,3355,3355,3355,3355,0
|
|
20240725,135200,284249930,3355,3355,3355,3355,0
|
|
20240725,135100,284249930,3355,3355,3355,3355,0
|
|
20240725,135000,284249930,3355,3355,3355,3355,0
|
|
20240725,134900,284249930,3355,3355,3355,3355,0
|
|
20240725,134800,284249930,3355,3355,3355,3355,0
|
|
20240725,134700,284249930,3355,3355,3355,3355,0
|
|
20240725,134600,284249930,3355,3355,3355,3355,0
|
|
20240725,134500,284249930,3355,3355,3355,3355,238
|
|
20240725,134400,283451440,3360,3360,3360,3360,0
|
|
20240725,134300,283451440,3360,3360,3360,3360,0
|
|
20240725,134200,283451440,3360,3360,3360,3360,0
|
|
20240725,134100,283451440,3360,3360,3360,3360,0
|
|
20240725,134000,283451440,3360,3360,3360,3360,0
|
|
20240725,133900,283451440,3360,3360,3360,3360,0
|
|
20240725,133800,283451440,3360,3360,3360,3360,0
|
|
20240725,133700,283451440,3360,3360,3360,3360,0
|
|
20240725,133600,283451440,3360,3360,3360,3360,0
|
|
20240725,133500,283451440,3360,3360,3360,3360,0
|
|
20240725,133400,283451440,3360,3360,3360,3360,0
|
|
20240725,133300,283451440,3360,3360,3360,3360,0
|
|
20240725,133200,283451440,3360,3360,3360,3360,0
|
|
20240725,133100,283451440,3360,3360,3360,3360,1
|
|
20240725,133000,283448080,3345,3345,3345,3345,0
|
|
20240725,132900,283448080,3345,3345,3345,3345,0
|
|
20240725,132800,283448080,3345,3345,3345,3345,15
|
|
20240725,132700,283397905,3345,3345,3345,3345,185
|
|
20240725,132600,282779080,3345,3350,3350,3345,430
|
|
20240725,132500,281340705,3360,3360,3360,3360,0
|
|
20240725,132400,281340705,3360,3360,3360,3360,0
|
|
20240725,132300,281340705,3360,3360,3360,3360,0
|
|
20240725,132200,281340705,3360,3360,3360,3360,0
|
|
20240725,132100,281340705,3360,3360,3360,3360,0
|
|
20240725,132000,281340705,3360,3360,3360,3360,0
|
|
20240725,131900,281340705,3360,3360,3360,3360,0
|
|
20240725,131800,281340705,3360,3360,3360,3360,0
|
|
20240725,131700,281340705,3360,3360,3360,3360,0
|
|
20240725,131600,281340705,3360,3360,3360,3360,0
|
|
20240725,131500,281340705,3360,3360,3360,3360,0
|
|
20240725,131400,281340705,3360,3360,3360,3360,0
|
|
20240725,131300,281340705,3360,3360,3360,3360,0
|
|
20240725,131200,281340705,3360,3360,3360,3360,0
|
|
20240725,131100,281340705,3360,3360,3360,3360,0
|
|
20240725,131000,281340705,3360,3360,3360,3360,0
|
|
20240725,130900,281340705,3360,3360,3360,3360,0
|
|
20240725,130800,281340705,3360,3360,3360,3360,0
|
|
20240725,130700,281340705,3360,3360,3360,3360,0
|
|
20240725,130600,281340705,3360,3360,3360,3360,1
|
|
20240725,130500,281337345,3360,3360,3360,3360,0
|
|
20240725,130400,281337345,3360,3360,3360,3360,0
|
|
20240725,130300,281337345,3360,3360,3360,3360,0
|
|
20240725,130200,281337345,3360,3360,3360,3360,0
|
|
20240725,130100,281337345,3360,3360,3360,3360,0
|
|
20240725,130000,281337345,3360,3360,3360,3360,0
|
|
20240725,125900,281337345,3360,3360,3360,3360,0
|
|
20240725,125800,281337345,3360,3360,3360,3360,0
|
|
20240725,125700,281337345,3360,3360,3360,3360,1
|
|
20240725,125600,281333985,3345,3345,3345,3345,0
|
|
20240725,125500,281333985,3345,3345,3345,3345,0
|
|
20240725,125400,281333985,3345,3345,3345,3345,0
|
|
20240725,125300,281333985,3345,3345,3345,3345,0
|
|
20240725,125200,281333985,3345,3345,3345,3345,323
|
|
20240725,125100,280253550,3360,3360,3360,3360,0
|
|
20240725,125000,280253550,3360,3360,3360,3360,0
|
|
20240725,124900,280253550,3360,3360,3360,3360,0
|
|
20240725,124800,280253550,3360,3360,3360,3360,0
|
|
20240725,124700,280253550,3360,3360,3360,3360,0
|
|
20240725,124600,280253550,3360,3360,3360,3360,0
|
|
20240725,124500,280253550,3360,3360,3360,3360,0
|
|
20240725,124400,280253550,3360,3360,3360,3360,0
|
|
20240725,124300,280253550,3360,3360,3360,3360,0
|
|
20240725,124200,280253550,3360,3360,3360,3360,0
|
|
20240725,124100,280253550,3360,3360,3360,3360,11
|
|
20240725,124000,280216590,3360,3360,3360,3360,0
|
|
20240725,123900,280216590,3360,3360,3360,3360,0
|
|
20240725,123800,280216590,3360,3360,3360,3360,0
|
|
20240725,123700,280216590,3360,3360,3360,3360,0
|
|
20240725,123600,280216590,3360,3350,3360,3350,8
|
|
20240725,123500,280189720,3360,3360,3360,3360,0
|
|
20240725,123400,280189720,3360,3360,3360,3360,0
|
|
20240725,123300,280189720,3360,3360,3360,3360,0
|
|
20240725,123200,280189720,3360,3360,3360,3360,0
|
|
20240725,123100,280189720,3360,3360,3360,3360,0
|
|
20240725,123000,280189720,3360,3360,3360,3360,0
|
|
20240725,122900,280189720,3360,3360,3360,3360,0
|
|
20240725,122800,280189720,3360,3360,3360,3360,0
|
|
20240725,122700,280189720,3360,3360,3360,3360,0
|
|
20240725,122600,280189720,3360,3360,3360,3360,0
|
|
20240725,122500,280189720,3360,3360,3360,3360,0
|
|
20240725,122400,280189720,3360,3360,3360,3360,0
|
|
20240725,122300,280189720,3360,3360,3360,3360,0
|
|
20240725,122200,280189720,3360,3360,3360,3360,0
|
|
20240725,122100,280189720,3360,3360,3360,3360,0
|
|
20240725,122000,280189720,3360,3360,3360,3360,0
|
|
20240725,121900,280189720,3360,3360,3360,3360,0
|
|
20240725,121800,280189720,3360,3360,3360,3360,0
|
|
20240725,121700,280189720,3360,3360,3360,3360,0
|
|
20240725,121600,280189720,3360,3360,3360,3360,0
|
|
20240725,121500,280189720,3360,3360,3360,3360,0
|
|
20240725,121400,280189720,3360,3360,3360,3360,0
|
|
20240725,121300,280189720,3360,3360,3360,3360,1
|
|
20240725,121200,280186360,3345,3345,3345,3345,0
|
|
20240725,121100,280186360,3345,3345,3345,3345,0
|
|
20240725,121000,280186360,3345,3345,3345,3345,219
|
|
20240725,120900,279453805,3350,3350,3350,3350,0
|
|
20240725,120800,279453805,3350,3350,3350,3350,0
|
|
20240725,120700,279453805,3350,3350,3350,3350,0
|
|
20240725,120600,279453805,3350,3350,3350,3350,1
|
|
20240725,120500,279450455,3350,3350,3350,3350,50
|
|
20240725,120400,279282955,3360,3360,3360,3360,0
|
|
20240725,120300,279282955,3360,3360,3360,3360,0
|
|
20240725,120200,279282955,3360,3360,3360,3360,0
|
|
20240725,120100,279282955,3360,3360,3360,3360,0
|
|
20240725,120000,279282955,3360,3360,3360,3360,0
|
|
20240725,115900,279282955,3360,3360,3360,3360,0
|
|
20240725,115800,279282955,3360,3360,3360,3360,11
|
|
20240725,115700,279245995,3360,3360,3360,3360,0
|
|
20240725,115600,279245995,3360,3345,3360,3345,2
|
|
20240725,115500,279239290,3360,3360,3360,3360,0
|
|
20240725,115400,279239290,3360,3360,3360,3360,0
|
|
20240725,115300,279239290,3360,3360,3360,3360,0
|
|
20240725,115200,279239290,3360,3360,3360,3360,0
|
|
20240725,115100,279239290,3360,3360,3360,3360,0
|
|
20240725,115000,279239290,3360,3360,3360,3360,0
|
|
20240725,114900,279239290,3360,3360,3360,3360,0
|
|
20240725,114800,279239290,3360,3360,3360,3360,0
|
|
20240725,114700,279239290,3360,3360,3360,3360,0
|
|
20240725,114600,279239290,3360,3360,3360,3360,0
|
|
20240725,114500,279239290,3360,3360,3360,3360,0
|
|
20240725,114400,279239290,3360,3360,3360,3360,0
|
|
20240725,114300,279239290,3360,3360,3360,3360,0
|
|
20240725,114200,279239290,3360,3360,3360,3360,0
|
|
20240725,114100,279239290,3360,3360,3360,3360,0
|
|
20240725,114000,279239290,3360,3360,3360,3360,0
|
|
20240725,113900,279239290,3360,3360,3360,3360,24
|
|
20240725,113800,279158650,3345,3345,3345,3345,0
|
|
20240725,113700,279158650,3345,3345,3345,3345,30
|
|
20240725,113600,279058300,3360,3360,3360,3360,0
|
|
20240725,113500,279058300,3360,3350,3360,3350,500
|
|
20240725,113400,277378710,3350,3350,3350,3350,0
|
|
20240725,113300,277378710,3350,3350,3350,3350,0
|
|
20240725,113200,277378710,3350,3350,3350,3350,0
|
|
20240725,113100,277378710,3350,3350,3350,3350,0
|
|
20240725,113000,277378710,3350,3350,3350,3350,0
|
|
20240725,112900,277378710,3350,3350,3350,3350,5
|
|
20240725,112800,277361960,3350,3350,3350,3350,0
|
|
20240725,112700,277361960,3350,3350,3350,3350,0
|
|
20240725,112600,277361960,3350,3350,3350,3350,0
|
|
20240725,112500,277361960,3350,3350,3350,3350,0
|
|
20240725,112400,277361960,3350,3350,3350,3350,0
|
|
20240725,112300,277361960,3350,3350,3350,3350,0
|
|
20240725,112200,277361960,3350,3350,3350,3350,0
|
|
20240725,112100,277361960,3350,3350,3350,3350,0
|
|
20240725,112000,277361960,3350,3350,3350,3350,0
|
|
20240725,111900,277361960,3350,3350,3350,3350,0
|
|
20240725,111800,277361960,3350,3350,3350,3350,0
|
|
20240725,111700,277361960,3350,3350,3350,3350,24
|
|
20240725,111600,277281560,3350,3350,3350,3350,0
|
|
20240725,111500,277281560,3350,3350,3350,3350,2
|
|
20240725,111400,277274860,3350,3350,3350,3350,0
|
|
20240725,111300,277274860,3350,3350,3350,3350,0
|
|
20240725,111200,277274860,3350,3350,3350,3350,0
|
|
20240725,111100,277274860,3350,3350,3350,3350,0
|
|
20240725,111000,277274860,3350,3350,3350,3350,0
|
|
20240725,110900,277274860,3350,3350,3350,3350,0
|
|
20240725,110800,277274860,3350,3350,3350,3350,0
|
|
20240725,110700,277274860,3350,3350,3350,3350,3
|
|
20240725,110600,277264810,3350,3350,3350,3350,0
|
|
20240725,110500,277264810,3350,3350,3350,3350,0
|
|
20240725,110400,277264810,3350,3350,3350,3350,0
|
|
20240725,110300,277264810,3350,3350,3350,3350,0
|
|
20240725,110200,277264810,3350,3350,3350,3350,0
|
|
20240725,110100,277264810,3350,3350,3350,3350,0
|
|
20240725,110000,277264810,3350,3350,3350,3350,2
|
|
20240725,105900,277258110,3350,3350,3350,3350,2
|
|
20240725,105800,277251410,3350,3350,3350,3350,0
|
|
20240725,105700,277251410,3350,3350,3350,3350,2
|
|
20240725,105600,277244710,3350,3350,3350,3350,0
|
|
20240725,105500,277244710,3350,3350,3350,3350,11
|
|
20240725,105400,277207860,3350,3350,3350,3350,0
|
|
20240725,105300,277207860,3350,3350,3350,3350,0
|
|
20240725,105200,277207860,3350,3350,3350,3350,24
|
|
20240725,105100,277127460,3355,3355,3355,3355,0
|
|
20240725,105000,277127460,3355,3355,3355,3355,0
|
|
20240725,104900,277127460,3355,3355,3355,3355,0
|
|
20240725,104800,277127460,3355,3355,3355,3355,3
|
|
20240725,104700,277117395,3360,3360,3360,3360,0
|
|
20240725,104600,277117395,3360,3340,3360,3340,275
|
|
20240725,104500,276198875,3340,3315,3340,3315,20689
|
|
20240725,104400,207579285,3315,3315,3315,3315,500
|
|
20240725,104300,205921785,3315,3315,3315,3315,11
|
|
20240725,104200,205885320,3315,3315,3315,3315,4873
|
|
20240725,104100,189731325,3315,3315,3315,3315,213
|
|
20240725,104000,189025230,3315,3315,3315,3315,3
|
|
20240725,103900,189015285,3315,3315,3315,3315,0
|
|
20240725,103800,189015285,3315,3315,3315,3315,193
|
|
20240725,103700,188375490,3315,3315,3315,3315,0
|
|
20240725,103600,188375490,3315,3315,3315,3315,0
|
|
20240725,103500,188375490,3315,3310,3315,3310,674
|
|
20240725,103400,186141185,3315,3315,3315,3315,64
|
|
20240725,103300,185929025,3315,3315,3315,3315,0
|
|
20240725,103200,185929025,3315,3315,3315,3315,0
|
|
20240725,103100,185929025,3315,3315,3315,3315,0
|
|
20240725,103000,185929025,3315,3315,3315,3315,0
|
|
20240725,102900,185929025,3315,3315,3315,3315,0
|
|
20240725,102800,185929025,3315,3315,3315,3315,0
|
|
20240725,102700,185929025,3315,3315,3315,3315,0
|
|
20240725,102600,185929025,3315,3315,3315,3315,104
|
|
20240725,102500,185584265,3310,3310,3310,3310,37
|
|
20240725,102400,185461795,3310,3310,3310,3310,0
|
|
20240725,102300,185461795,3310,3320,3320,3310,516
|
|
20240725,102200,183753025,3315,3315,3315,3315,0
|
|
20240725,102100,183753025,3315,3315,3315,3315,0
|
|
20240725,102000,183753025,3315,3325,3325,3315,712
|
|
20240725,101900,181392725,3325,3325,3325,3325,0
|
|
20240725,101800,181392725,3325,3325,3325,3325,0
|
|
20240725,101700,181392725,3325,3325,3325,3325,0
|
|
20240725,101600,181392725,3325,3325,3325,3325,0
|
|
20240725,101500,181392725,3325,3325,3325,3325,0
|
|
20240725,101400,181392725,3325,3325,3325,3325,90
|
|
20240725,101300,181093475,3325,3325,3325,3325,0
|
|
20240725,101200,181093475,3325,3325,3325,3325,4
|
|
20240725,101100,181080175,3325,3325,3325,3325,10
|
|
20240725,101000,181046925,3315,3315,3315,3315,500
|
|
20240725,100900,179389425,3315,3315,3315,3315,0
|
|
20240725,100800,179389425,3315,3315,3315,3315,0
|
|
20240725,100700,179389425,3315,3320,3320,3315,59
|
|
20240725,100600,179193585,3320,3320,3320,3320,0
|
|
20240725,100500,179193585,3320,3320,3320,3320,34
|
|
20240725,100400,179080705,3325,3325,3325,3325,0
|
|
20240725,100300,179080705,3325,3325,3325,3325,11
|
|
20240725,100200,179044130,3325,3325,3325,3325,16
|
|
20240725,100100,178990930,3325,3325,3325,3325,111
|
|
20240725,100000,178621855,3325,3325,3325,3325,190
|
|
20240725,095900,177990105,3325,3325,3325,3325,31
|
|
20240725,095800,177887030,3325,3325,3325,3325,0
|
|
20240725,095700,177887030,3325,3325,3325,3325,4
|
|
20240725,095600,177873730,3325,3325,3325,3325,15
|
|
20240725,095500,177823855,3325,3325,3325,3325,19
|
|
20240725,095400,177760680,3325,3320,3325,3320,3
|
|
20240725,095300,177750710,3325,3325,3325,3325,18
|
|
20240725,095200,177690860,3300,3325,3325,3300,3581
|
|
20240725,095100,165844270,3325,3325,3325,3320,51
|
|
20240725,095000,165674900,3315,3315,3315,3315,40
|
|
20240725,094900,165542300,3325,3325,3325,3325,0
|
|
20240725,094800,165542300,3325,3320,3325,3320,101
|
|
20240725,094700,165206975,3320,3320,3320,3320,48
|
|
20240725,094600,165047615,3320,3320,3320,3320,0
|
|
20240725,094500,165047615,3320,3315,3320,3315,968
|
|
20240725,094400,161833880,3320,3320,3320,3320,15
|
|
20240725,094300,161784080,3310,3325,3325,3310,5026
|
|
20240725,094200,145115915,3325,3330,3330,3325,435
|
|
20240725,094100,143669490,3330,3395,3395,3330,6450
|
|
20240725,094000,122189240,3395,3365,3395,3350,10006
|
|
20240725,093900,88519095,3375,3375,3375,3375,111
|
|
20240725,093800,88144470,3375,3340,3375,3340,983
|
|
20240725,093700,84861215,3340,3340,3340,3340,23
|
|
20240725,093600,84784395,3340,3335,3340,3335,81
|
|
20240725,093500,84514175,3335,3335,3335,3335,0
|
|
20240725,093400,84514175,3335,3355,3355,3320,6725
|
|
20240725,093300,62084125,3360,3360,3360,3360,3
|
|
20240725,093200,62074045,3370,3370,3370,3365,7
|
|
20240725,093100,62050470,3370,3370,3370,3370,0
|
|
20240725,093000,62050470,3370,3380,3380,3355,1847
|
|
20240725,092900,55845185,3370,3375,3375,3370,1215
|
|
20240725,092800,51750630,3390,3390,3390,3390,1
|
|
20240725,092700,51747240,3390,3390,3390,3390,0
|
|
20240725,092600,51747240,3390,3390,3390,3390,0
|
|
20240725,092500,51747240,3390,3390,3390,3380,4
|
|
20240725,092400,51733700,3370,3385,3390,3370,1256
|
|
20240725,092300,47496240,3390,3380,3390,3380,11007
|
|
20240725,092200,10292560,3390,3380,3390,3380,160
|
|
20240725,092100,9751740,3390,3390,3390,3390,30
|
|
20240725,092000,9650040,3390,3390,3390,3390,0
|
|
20240725,091900,9650040,3390,3390,3390,3390,0
|
|
20240725,091800,9650040,3390,3380,3390,3380,876
|
|
20240725,091700,6689150,3385,3395,3395,3385,12
|
|
20240725,091600,6648510,3395,3395,3395,3395,10
|
|
20240725,091500,6614560,3385,3385,3385,3385,10
|
|
20240725,091400,6580710,3395,3380,3395,3380,45
|
|
20240725,091300,6428595,3380,3385,3385,3380,175
|
|
20240725,091200,5836835,3385,3385,3385,3385,0
|
|
20240725,091100,5836835,3385,3395,3395,3385,678
|
|
20240725,091000,3541795,3395,3385,3395,3385,509
|
|
20240725,090900,1818540,3395,3395,3395,3395,0
|
|
20240725,090800,1818540,3395,3395,3395,3395,2
|
|
20240725,090700,1811750,3395,3395,3395,3395,0
|
|
20240725,090600,1811750,3395,3395,3395,3385,265
|
|
20240725,090500,914270,3395,3410,3410,3395,177
|
|
20240725,090400,313340,3410,3410,3410,3410,0
|
|
20240725,090300,313340,3410,3410,3410,3410,1
|
|
20240725,090200,309930,3410,3410,3410,3410,0
|
|
20240725,090100,309930,3410,3395,3410,3395,62
|
|
20240725,090000,98780,3400,3410,3410,3400,29
|