606 lines
30 KiB
CSV
606 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240725,190300,57298990,16260,16260,16260,16260,82
|
|
20240725,190200,57298990,16260,16260,16260,16260,0
|
|
20240725,190100,57298990,16260,16260,16260,16260,0
|
|
20240725,190000,57298990,16260,16260,16260,16260,0
|
|
20240725,185900,57298990,16260,16260,16260,16260,0
|
|
20240725,185800,57298990,16260,16260,16260,16260,0
|
|
20240725,185700,57298990,16260,16260,16260,16260,0
|
|
20240725,185600,57298990,16260,16260,16260,16260,0
|
|
20240725,185500,57298990,16260,16260,16260,16260,0
|
|
20240725,185400,57298990,16260,16260,16260,16260,0
|
|
20240725,185300,57298990,16260,16260,16260,16260,0
|
|
20240725,185200,57298990,16260,16260,16260,16260,0
|
|
20240725,185100,57298990,16260,16260,16260,16260,0
|
|
20240725,185000,57298990,16260,16260,16260,16260,0
|
|
20240725,184900,57298990,16260,16260,16260,16260,0
|
|
20240725,184800,57298990,16260,16260,16260,16260,0
|
|
20240725,184700,57298990,16260,16260,16260,16260,0
|
|
20240725,184600,57298990,16260,16260,16260,16260,0
|
|
20240725,184500,57298990,16260,16260,16260,16260,0
|
|
20240725,184400,57298990,16260,16260,16260,16260,0
|
|
20240725,184300,57298990,16260,16260,16260,16260,0
|
|
20240725,184200,57298990,16260,16260,16260,16260,0
|
|
20240725,184100,57298990,16260,16260,16260,16260,0
|
|
20240725,184000,57298990,16260,16260,16260,16260,0
|
|
20240725,183900,57298990,16260,16260,16260,16260,0
|
|
20240725,183800,57298990,16260,16260,16260,16260,0
|
|
20240725,183700,57298990,16260,16260,16260,16260,0
|
|
20240725,183600,57298990,16260,16260,16260,16260,0
|
|
20240725,183500,57298990,16260,16260,16260,16260,0
|
|
20240725,183400,57298990,16260,16260,16260,16260,0
|
|
20240725,183300,57298990,16260,16260,16260,16260,82
|
|
20240725,183200,57298990,16260,16260,16260,16260,0
|
|
20240725,183100,57298990,16260,16260,16260,16260,0
|
|
20240725,183000,57298990,16260,16260,16260,16260,0
|
|
20240725,182900,57298990,16260,16260,16260,16260,0
|
|
20240725,182800,57298990,16260,16260,16260,16260,0
|
|
20240725,182700,57298990,16260,16260,16260,16260,0
|
|
20240725,182600,57298990,16260,16260,16260,16260,0
|
|
20240725,182500,57298990,16260,16260,16260,16260,0
|
|
20240725,182400,57298990,16260,16260,16260,16260,0
|
|
20240725,182300,57298990,16260,16260,16260,16260,0
|
|
20240725,182200,57298990,16260,16260,16260,16260,0
|
|
20240725,182100,57298990,16260,16260,16260,16260,0
|
|
20240725,182000,57298990,16260,16260,16260,16260,0
|
|
20240725,181900,57298990,16260,16260,16260,16260,0
|
|
20240725,181800,57298990,16260,16260,16260,16260,0
|
|
20240725,181700,57298990,16260,16260,16260,16260,0
|
|
20240725,181600,57298990,16260,16260,16260,16260,0
|
|
20240725,181500,57298990,16260,16260,16260,16260,0
|
|
20240725,181400,57298990,16260,16260,16260,16260,0
|
|
20240725,181300,57298990,16260,16260,16260,16260,0
|
|
20240725,181200,57298990,16260,16260,16260,16260,0
|
|
20240725,181100,57298990,16260,16260,16260,16260,0
|
|
20240725,181000,57298990,16260,16260,16260,16260,0
|
|
20240725,180900,57298990,16260,16260,16260,16260,0
|
|
20240725,180800,57298990,16260,16260,16260,16260,0
|
|
20240725,180700,57298990,16260,16260,16260,16260,0
|
|
20240725,180600,57298990,16260,16260,16260,16260,0
|
|
20240725,180500,57298990,16260,16260,16260,16260,0
|
|
20240725,180400,57298990,16260,16260,16260,16260,0
|
|
20240725,180300,57298990,16260,16260,16260,16260,82
|
|
20240725,180200,57298990,16260,16260,16260,16260,0
|
|
20240725,180100,57298990,16260,16260,16260,16260,0
|
|
20240725,180000,57298990,16260,16260,16260,16260,0
|
|
20240725,175900,57298990,16260,16260,16260,16260,0
|
|
20240725,175800,57298990,16260,16260,16260,16260,0
|
|
20240725,175700,57298990,16260,16260,16260,16260,0
|
|
20240725,175600,57298990,16260,16260,16260,16260,0
|
|
20240725,175500,57298990,16260,16260,16260,16260,0
|
|
20240725,175400,57298990,16260,16260,16260,16260,0
|
|
20240725,175300,57298990,16260,16260,16260,16260,0
|
|
20240725,175200,57298990,16260,16260,16260,16260,0
|
|
20240725,175100,57298990,16260,16260,16260,16260,0
|
|
20240725,175000,57298990,16260,16260,16260,16260,0
|
|
20240725,174900,57298990,16260,16260,16260,16260,0
|
|
20240725,174800,57298990,16260,16260,16260,16260,0
|
|
20240725,174700,57298990,16260,16260,16260,16260,0
|
|
20240725,174600,57298990,16260,16260,16260,16260,0
|
|
20240725,174500,57298990,16260,16260,16260,16260,0
|
|
20240725,174400,57298990,16260,16260,16260,16260,0
|
|
20240725,174300,57298990,16260,16260,16260,16260,0
|
|
20240725,174200,57298990,16260,16260,16260,16260,0
|
|
20240725,174100,57298990,16260,16260,16260,16260,0
|
|
20240725,174000,57298990,16260,16260,16260,16260,0
|
|
20240725,173900,57298990,16260,16260,16260,16260,0
|
|
20240725,173800,57298990,16260,16260,16260,16260,0
|
|
20240725,173700,57298990,16260,16260,16260,16260,0
|
|
20240725,173600,57298990,16260,16260,16260,16260,0
|
|
20240725,173500,57298990,16260,16260,16260,16260,0
|
|
20240725,173400,57298990,16260,16260,16260,16260,0
|
|
20240725,173300,57298990,16260,16260,16260,16260,82
|
|
20240725,173200,57298990,16260,16260,16260,16260,0
|
|
20240725,173100,57298990,16260,16260,16260,16260,0
|
|
20240725,173000,57298990,16260,16260,16260,16260,0
|
|
20240725,172900,57298990,16260,16260,16260,16260,0
|
|
20240725,172800,57298990,16260,16260,16260,16260,0
|
|
20240725,172700,57298990,16260,16260,16260,16260,0
|
|
20240725,172600,57298990,16260,16260,16260,16260,0
|
|
20240725,172500,57298990,16260,16260,16260,16260,0
|
|
20240725,172400,57298990,16260,16260,16260,16260,0
|
|
20240725,172300,57298990,16260,16260,16260,16260,0
|
|
20240725,172200,57298990,16260,16260,16260,16260,0
|
|
20240725,172100,57298990,16260,16260,16260,16260,0
|
|
20240725,172000,57298990,16260,16260,16260,16260,0
|
|
20240725,171900,57298990,16260,16260,16260,16260,0
|
|
20240725,171800,57298990,16260,16260,16260,16260,0
|
|
20240725,171700,57298990,16260,16260,16260,16260,0
|
|
20240725,171600,57298990,16260,16260,16260,16260,0
|
|
20240725,171500,57298990,16260,16260,16260,16260,0
|
|
20240725,171400,57298990,16260,16260,16260,16260,0
|
|
20240725,171300,57298990,16260,16260,16260,16260,0
|
|
20240725,171200,57298990,16260,16260,16260,16260,0
|
|
20240725,171100,57298990,16260,16260,16260,16260,0
|
|
20240725,171000,57298990,16260,16260,16260,16260,0
|
|
20240725,170900,57298990,16260,16260,16260,16260,0
|
|
20240725,170800,57298990,16260,16260,16260,16260,0
|
|
20240725,170700,57298990,16260,16260,16260,16260,0
|
|
20240725,170600,57298990,16260,16260,16260,16260,0
|
|
20240725,170500,57298990,16260,16260,16260,16260,0
|
|
20240725,170400,57298990,16260,16260,16260,16260,0
|
|
20240725,170300,57298990,16260,16260,16260,16260,82
|
|
20240725,170200,57298990,16260,16260,16260,16260,0
|
|
20240725,170100,57298990,16260,16260,16260,16260,0
|
|
20240725,170000,57298990,16260,16260,16260,16260,0
|
|
20240725,165900,57298990,16260,16260,16260,16260,0
|
|
20240725,165800,57298990,16260,16260,16260,16260,0
|
|
20240725,165700,57298990,16260,16260,16260,16260,0
|
|
20240725,165600,57298990,16260,16260,16260,16260,0
|
|
20240725,165500,57298990,16260,16260,16260,16260,0
|
|
20240725,165400,57298990,16260,16260,16260,16260,0
|
|
20240725,165300,57298990,16260,16260,16260,16260,0
|
|
20240725,165200,57298990,16260,16260,16260,16260,0
|
|
20240725,165100,57298990,16260,16260,16260,16260,0
|
|
20240725,165000,57298990,16260,16260,16260,16260,0
|
|
20240725,164900,57298990,16260,16260,16260,16260,0
|
|
20240725,164800,57298990,16260,16260,16260,16260,0
|
|
20240725,164700,57298990,16260,16260,16260,16260,0
|
|
20240725,164600,57298990,16260,16260,16260,16260,0
|
|
20240725,164500,57298990,16260,16260,16260,16260,0
|
|
20240725,164400,57298990,16260,16260,16260,16260,0
|
|
20240725,164300,57298990,16260,16260,16260,16260,0
|
|
20240725,164200,57298990,16260,16260,16260,16260,0
|
|
20240725,164100,57298990,16260,16260,16260,16260,0
|
|
20240725,164000,57298990,16260,16260,16260,16260,0
|
|
20240725,163900,57298990,16260,16260,16260,16260,0
|
|
20240725,163800,57298990,16260,16260,16260,16260,0
|
|
20240725,163700,57298990,16260,16260,16260,16260,0
|
|
20240725,163600,57298990,16260,16260,16260,16260,0
|
|
20240725,163500,57298990,16260,16260,16260,16260,0
|
|
20240725,163400,57298990,16260,16260,16260,16260,0
|
|
20240725,163300,57298990,16260,16260,16260,16260,82
|
|
20240725,163200,57298990,16260,16260,16260,16260,0
|
|
20240725,163100,57298990,16260,16260,16260,16260,0
|
|
20240725,163000,57298990,16260,16260,16260,16260,0
|
|
20240725,162900,57298990,16260,16260,16260,16260,0
|
|
20240725,162800,57298990,16260,16260,16260,16260,0
|
|
20240725,162700,57298990,16260,16260,16260,16260,0
|
|
20240725,162600,57298990,16260,16260,16260,16260,0
|
|
20240725,162500,57298990,16260,16260,16260,16260,0
|
|
20240725,162400,57298990,16260,16260,16260,16260,0
|
|
20240725,162300,57298990,16260,16260,16260,16260,0
|
|
20240725,162200,57298990,16260,16260,16260,16260,0
|
|
20240725,162100,57298990,16260,16260,16260,16260,0
|
|
20240725,162000,57298990,16260,16260,16260,16260,0
|
|
20240725,161900,57298990,16260,16260,16260,16260,0
|
|
20240725,161800,57298990,16260,16260,16260,16260,0
|
|
20240725,161700,57298990,16260,16260,16260,16260,0
|
|
20240725,161600,57298990,16260,16260,16260,16260,0
|
|
20240725,161500,57298990,16260,16260,16260,16260,0
|
|
20240725,161400,57298990,16260,16260,16260,16260,0
|
|
20240725,161300,57298990,16260,16260,16260,16260,0
|
|
20240725,161200,57298990,16260,16260,16260,16260,0
|
|
20240725,161100,57298990,16260,16260,16260,16260,0
|
|
20240725,161000,57298990,16260,16260,16260,16260,0
|
|
20240725,160900,57298990,16260,16260,16260,16260,0
|
|
20240725,160800,57298990,16260,16260,16260,16260,0
|
|
20240725,160700,57298990,16260,16260,16260,16260,0
|
|
20240725,160600,57298990,16260,16260,16260,16260,0
|
|
20240725,160500,57298990,16260,16260,16260,16260,0
|
|
20240725,160400,57298990,16260,16260,16260,16260,0
|
|
20240725,160300,57298990,16260,16260,16260,16260,82
|
|
20240725,160200,57298990,16260,16260,16260,16260,0
|
|
20240725,160100,57298990,16260,16260,16260,16260,0
|
|
20240725,160000,57298990,16260,16260,16260,16260,0
|
|
20240725,155900,57298990,16260,16260,16260,16260,0
|
|
20240725,155800,57298990,16260,16260,16260,16260,0
|
|
20240725,155700,57298990,16260,16260,16260,16260,0
|
|
20240725,155600,57298990,16260,16260,16260,16260,0
|
|
20240725,155500,57298990,16260,16260,16260,16260,0
|
|
20240725,155400,57298990,16260,16260,16260,16260,0
|
|
20240725,155300,57298990,16260,16260,16260,16260,0
|
|
20240725,155200,57298990,16260,16260,16260,16260,0
|
|
20240725,155100,57298990,16260,16260,16260,16260,0
|
|
20240725,155000,57298990,16260,16260,16260,16260,0
|
|
20240725,154900,57298990,16260,16260,16260,16260,0
|
|
20240725,154800,57298990,16260,16260,16260,16260,0
|
|
20240725,154700,57298990,16260,16260,16260,16260,0
|
|
20240725,154600,57298990,16260,16260,16260,16260,0
|
|
20240725,154500,57298990,16260,16260,16260,16260,0
|
|
20240725,154400,57298990,16260,16260,16260,16260,0
|
|
20240725,154300,57298990,16260,16260,16260,16260,0
|
|
20240725,154200,57298990,16260,16260,16260,16260,0
|
|
20240725,154100,57298990,16260,16260,16260,16260,0
|
|
20240725,154000,57298990,16260,16260,16260,16260,0
|
|
20240725,153900,57298990,16260,16260,16260,16260,0
|
|
20240725,153800,57298990,16260,16260,16260,16260,0
|
|
20240725,153700,57298990,16260,16260,16260,16260,0
|
|
20240725,153600,57298990,16260,16260,16260,16260,0
|
|
20240725,153500,57298990,16260,16260,16260,16260,0
|
|
20240725,153400,57298990,16260,16260,16260,16260,0
|
|
20240725,153300,57298990,16260,16260,16260,16260,82
|
|
20240725,153200,57298990,16260,16260,16260,16260,0
|
|
20240725,153100,57298990,16260,16260,16260,16260,0
|
|
20240725,153000,57298990,16260,16260,16260,16260,82
|
|
20240725,152900,55965670,16260,16260,16260,16260,0
|
|
20240725,152800,55965670,16260,16260,16260,16260,0
|
|
20240725,152700,55965670,16260,16260,16260,16260,0
|
|
20240725,152600,55965670,16260,16260,16260,16260,0
|
|
20240725,152500,55965670,16260,16260,16260,16260,0
|
|
20240725,152400,55965670,16260,16260,16260,16260,0
|
|
20240725,152300,55965670,16260,16260,16260,16260,0
|
|
20240725,152200,55965670,16260,16260,16260,16260,0
|
|
20240725,152100,55965670,16260,16260,16260,16260,0
|
|
20240725,152000,55965670,16260,16260,16260,16260,0
|
|
20240725,151900,55965670,16260,16260,16260,16260,0
|
|
20240725,151800,55965670,16260,16260,16260,16260,0
|
|
20240725,151700,55965670,16260,16260,16260,16260,0
|
|
20240725,151600,55965670,16260,16260,16260,16260,0
|
|
20240725,151500,55965670,16260,16260,16260,16260,80
|
|
20240725,151400,54664870,16260,16240,16260,16240,20
|
|
20240725,151300,54339730,16090,16090,16090,16090,1
|
|
20240725,151200,54323640,16090,16090,16090,16090,13
|
|
20240725,151100,54114470,16090,16090,16090,16090,9
|
|
20240725,151000,53969660,16090,16090,16090,16090,91
|
|
20240725,150900,52505470,16200,16200,16200,16200,28
|
|
20240725,150800,52051870,16250,16250,16250,16250,0
|
|
20240725,150700,52051870,16250,16250,16250,16250,0
|
|
20240725,150600,52051870,16250,16250,16250,16250,0
|
|
20240725,150500,52051870,16250,16250,16250,16250,0
|
|
20240725,150400,52051870,16250,16250,16250,16250,0
|
|
20240725,150300,52051870,16250,16250,16250,16250,0
|
|
20240725,150200,52051870,16250,16250,16250,16250,0
|
|
20240725,150100,52051870,16250,16250,16250,16250,0
|
|
20240725,150000,52051870,16250,16200,16250,16200,41
|
|
20240725,145900,51387570,16200,16200,16200,16200,70
|
|
20240725,145800,50253570,16200,16200,16200,16200,0
|
|
20240725,145700,50253570,16200,16200,16200,16200,0
|
|
20240725,145600,50253570,16200,16200,16200,16200,0
|
|
20240725,145500,50253570,16200,16080,16200,16080,16
|
|
20240725,145400,49995580,16200,16200,16200,16200,0
|
|
20240725,145300,49995580,16200,16200,16200,16200,1
|
|
20240725,145200,49979380,16200,16200,16200,16200,0
|
|
20240725,145100,49979380,16200,16200,16200,16200,0
|
|
20240725,145000,49979380,16200,16200,16200,16200,0
|
|
20240725,144900,49979380,16200,16200,16200,16200,1
|
|
20240725,144800,49963180,16250,16250,16250,16250,0
|
|
20240725,144700,49963180,16250,16250,16250,16250,0
|
|
20240725,144600,49963180,16250,16250,16250,16250,0
|
|
20240725,144500,49963180,16250,16250,16250,16250,0
|
|
20240725,144400,49963180,16250,16250,16250,16250,19
|
|
20240725,144300,49654430,16250,16250,16250,16250,6
|
|
20240725,144200,49556930,16260,16260,16260,16260,0
|
|
20240725,144100,49556930,16260,16260,16260,16260,0
|
|
20240725,144000,49556930,16260,16260,16260,16260,0
|
|
20240725,143900,49556930,16260,16260,16260,16260,0
|
|
20240725,143800,49556930,16260,16260,16260,16260,0
|
|
20240725,143700,49556930,16260,16260,16260,16260,0
|
|
20240725,143600,49556930,16260,16260,16260,16260,0
|
|
20240725,143500,49556930,16260,16260,16260,16260,0
|
|
20240725,143400,49556930,16260,16260,16260,16260,0
|
|
20240725,143300,49556930,16260,16260,16260,16260,0
|
|
20240725,143200,49556930,16260,16260,16260,16260,0
|
|
20240725,143100,49556930,16260,16260,16260,16260,80
|
|
20240725,143000,48256130,16260,16260,16260,16260,0
|
|
20240725,142900,48256130,16260,16260,16260,16260,0
|
|
20240725,142800,48256130,16260,16260,16260,16260,0
|
|
20240725,142700,48256130,16260,16260,16260,16260,2
|
|
20240725,142600,48223610,16260,16260,16260,16260,62
|
|
20240725,142500,47215490,16260,16260,16260,16260,0
|
|
20240725,142400,47215490,16260,16260,16260,16260,0
|
|
20240725,142300,47215490,16260,16260,16260,16260,0
|
|
20240725,142200,47215490,16260,16260,16260,16260,70
|
|
20240725,142100,46077290,16260,16260,16260,16260,0
|
|
20240725,142000,46077290,16260,16260,16260,16260,14
|
|
20240725,141900,45849650,16260,16260,16260,16260,0
|
|
20240725,141800,45849650,16260,16260,16260,16260,50
|
|
20240725,141700,45036650,16260,16260,16260,16260,9
|
|
20240725,141600,44890310,16260,16260,16260,16260,0
|
|
20240725,141500,44890310,16260,16260,16260,16260,5
|
|
20240725,141400,44809010,16260,16260,16260,16260,0
|
|
20240725,141300,44809010,16260,16260,16260,16260,0
|
|
20240725,141200,44809010,16260,16260,16260,16260,3
|
|
20240725,141100,44760230,16260,16250,16260,16250,17
|
|
20240725,141000,44483830,16260,16260,16260,16260,0
|
|
20240725,140900,44483830,16260,16260,16260,16260,0
|
|
20240725,140800,44483830,16260,16260,16260,16260,0
|
|
20240725,140700,44483830,16260,16260,16260,16260,0
|
|
20240725,140600,44483830,16260,16260,16260,16260,0
|
|
20240725,140500,44483830,16260,16260,16260,16260,0
|
|
20240725,140400,44483830,16260,16260,16260,16260,0
|
|
20240725,140300,44483830,16260,16260,16260,16260,0
|
|
20240725,140200,44483830,16260,16260,16260,16260,0
|
|
20240725,140100,44483830,16260,16260,16260,16260,0
|
|
20240725,140000,44483830,16260,16260,16260,16260,0
|
|
20240725,135900,44483830,16260,16260,16260,16260,0
|
|
20240725,135800,44483830,16260,16260,16260,16260,128
|
|
20240725,135700,42402550,16280,16280,16280,16280,0
|
|
20240725,135600,42402550,16280,16280,16280,16280,0
|
|
20240725,135500,42402550,16280,16280,16280,16280,10
|
|
20240725,135400,42239750,16280,16270,16280,16270,453
|
|
20240725,135300,34864950,16270,16270,16270,16270,20
|
|
20240725,135200,34539550,16270,16270,16270,16270,0
|
|
20240725,135100,34539550,16270,16270,16270,16270,0
|
|
20240725,135000,34539550,16270,16270,16270,16270,12
|
|
20240725,134900,34344310,16270,16270,16270,16270,0
|
|
20240725,134800,34344310,16270,16270,16270,16270,0
|
|
20240725,134700,34344310,16270,16270,16270,16270,0
|
|
20240725,134600,34344310,16270,16270,16270,16270,2
|
|
20240725,134500,34311770,16260,16260,16260,16260,0
|
|
20240725,134400,34311770,16260,16260,16260,16260,0
|
|
20240725,134300,34311770,16260,16260,16260,16260,0
|
|
20240725,134200,34311770,16260,16260,16260,16260,0
|
|
20240725,134100,34311770,16260,16260,16260,16260,0
|
|
20240725,134000,34311770,16260,16260,16260,16260,0
|
|
20240725,133900,34311770,16260,16260,16260,16260,2
|
|
20240725,133800,34279250,16260,16260,16260,16260,0
|
|
20240725,133700,34279250,16260,16260,16260,16260,0
|
|
20240725,133600,34279250,16260,16260,16260,16260,0
|
|
20240725,133500,34279250,16260,16260,16260,16260,0
|
|
20240725,133400,34279250,16260,16260,16260,16260,0
|
|
20240725,133300,34279250,16260,16260,16260,16260,0
|
|
20240725,133200,34279250,16260,16260,16260,16260,0
|
|
20240725,133100,34279250,16260,16260,16260,16260,0
|
|
20240725,133000,34279250,16260,16260,16260,16260,0
|
|
20240725,132900,34279250,16260,16260,16260,16260,0
|
|
20240725,132800,34279250,16260,16260,16260,16260,0
|
|
20240725,132700,34279250,16260,16260,16260,16260,0
|
|
20240725,132600,34279250,16260,16260,16260,16260,0
|
|
20240725,132500,34279250,16260,16260,16260,16260,0
|
|
20240725,132400,34279250,16260,16260,16260,16260,1
|
|
20240725,132300,34262990,16260,16260,16260,16260,0
|
|
20240725,132200,34262990,16260,16260,16260,16260,0
|
|
20240725,132100,34262990,16260,16260,16260,16260,0
|
|
20240725,132000,34262990,16260,16260,16260,16260,0
|
|
20240725,131900,34262990,16260,16260,16260,16260,0
|
|
20240725,131800,34262990,16260,16260,16260,16260,0
|
|
20240725,131700,34262990,16260,16260,16260,16260,1
|
|
20240725,131600,34246730,16060,16060,16060,16060,0
|
|
20240725,131500,34246730,16060,16060,16060,16060,0
|
|
20240725,131400,34246730,16060,16060,16060,16060,0
|
|
20240725,131300,34246730,16060,16060,16060,16060,0
|
|
20240725,131200,34246730,16060,16060,16060,16060,0
|
|
20240725,131100,34246730,16060,16060,16060,16060,1
|
|
20240725,131000,34230670,16110,16110,16110,16110,0
|
|
20240725,130900,34230670,16110,16110,16110,16110,0
|
|
20240725,130800,34230670,16110,16110,16110,16110,0
|
|
20240725,130700,34230670,16110,16110,16110,16110,0
|
|
20240725,130600,34230670,16110,16110,16110,16110,0
|
|
20240725,130500,34230670,16110,16110,16110,16110,0
|
|
20240725,130400,34230670,16110,16130,16130,16110,180
|
|
20240725,130300,31330470,16330,16330,16330,16330,0
|
|
20240725,130200,31330470,16330,16330,16330,16330,0
|
|
20240725,130100,31330470,16330,16330,16330,16330,0
|
|
20240725,130000,31330470,16330,16330,16330,16330,0
|
|
20240725,125900,31330470,16330,16330,16330,16330,0
|
|
20240725,125800,31330470,16330,16330,16330,16330,0
|
|
20240725,125700,31330470,16330,16330,16330,16330,0
|
|
20240725,125600,31330470,16330,16330,16330,16330,0
|
|
20240725,125500,31330470,16330,16330,16330,16330,0
|
|
20240725,125400,31330470,16330,16330,16330,16330,0
|
|
20240725,125300,31330470,16330,16330,16330,16330,0
|
|
20240725,125200,31330470,16330,16330,16330,16330,0
|
|
20240725,125100,31330470,16330,16330,16330,16330,0
|
|
20240725,125000,31330470,16330,16330,16330,16330,0
|
|
20240725,124900,31330470,16330,16330,16330,16330,0
|
|
20240725,124800,31330470,16330,16330,16330,16330,0
|
|
20240725,124700,31330470,16330,16310,16330,16310,200
|
|
20240725,124600,28066020,16330,16330,16330,16330,0
|
|
20240725,124500,28066020,16330,16330,16330,16330,27
|
|
20240725,124400,27625110,16330,16330,16330,16330,23
|
|
20240725,124300,27249520,16340,16340,16340,16340,0
|
|
20240725,124200,27249520,16340,16360,16360,16340,184
|
|
20240725,124100,24239380,16360,16360,16360,16360,0
|
|
20240725,124000,24239380,16360,16360,16360,16360,0
|
|
20240725,123900,24239380,16360,16340,16360,16340,202
|
|
20240725,123800,20937680,16360,16360,16360,16360,0
|
|
20240725,123700,20937680,16360,16360,16360,16360,0
|
|
20240725,123600,20937680,16360,16360,16360,16360,0
|
|
20240725,123500,20937680,16360,16120,16360,16120,406
|
|
20240725,123400,14325930,16010,16010,16010,16010,0
|
|
20240725,123300,14325930,16010,16010,16010,16010,0
|
|
20240725,123200,14325930,16010,16010,16010,16010,0
|
|
20240725,123100,14325930,16010,16010,16010,16010,0
|
|
20240725,123000,14325930,16010,16010,16010,16010,0
|
|
20240725,122900,14325930,16010,16010,16010,16010,0
|
|
20240725,122800,14325930,16010,16010,16010,16010,0
|
|
20240725,122700,14325930,16010,16010,16010,16010,0
|
|
20240725,122600,14325930,16010,16010,16010,16010,0
|
|
20240725,122500,14325930,16010,16010,16010,16010,0
|
|
20240725,122400,14325930,16010,16010,16010,16010,0
|
|
20240725,122300,14325930,16010,16010,16010,16010,0
|
|
20240725,122200,14325930,16010,16010,16010,16010,0
|
|
20240725,122100,14325930,16010,16010,16010,16010,0
|
|
20240725,122000,14325930,16010,16010,16010,16010,0
|
|
20240725,121900,14325930,16010,16010,16010,16010,0
|
|
20240725,121800,14325930,16010,16010,16010,16010,0
|
|
20240725,121700,14325930,16010,16010,16010,16010,0
|
|
20240725,121600,14325930,16010,16010,16010,16010,0
|
|
20240725,121500,14325930,16010,16010,16010,16010,0
|
|
20240725,121400,14325930,16010,16010,16010,16010,0
|
|
20240725,121300,14325930,16010,16010,16010,16010,0
|
|
20240725,121200,14325930,16010,16010,16010,16010,0
|
|
20240725,121100,14325930,16010,16010,16010,16010,0
|
|
20240725,121000,14325930,16010,16010,16010,16010,0
|
|
20240725,120900,14325930,16010,16010,16010,16010,0
|
|
20240725,120800,14325930,16010,16010,16010,16010,0
|
|
20240725,120700,14325930,16010,16010,16010,16010,0
|
|
20240725,120600,14325930,16010,16010,16010,16010,0
|
|
20240725,120500,14325930,16010,16010,16010,16010,0
|
|
20240725,120400,14325930,16010,16010,16010,16010,0
|
|
20240725,120300,14325930,16010,16010,16010,16010,0
|
|
20240725,120200,14325930,16010,16010,16010,16010,0
|
|
20240725,120100,14325930,16010,16010,16010,16010,0
|
|
20240725,120000,14325930,16010,16010,16010,16010,0
|
|
20240725,115900,14325930,16010,16010,16010,16010,0
|
|
20240725,115800,14325930,16010,16010,16010,16010,0
|
|
20240725,115700,14325930,16010,16110,16110,16010,57
|
|
20240725,115600,13412930,16120,16120,16120,16120,0
|
|
20240725,115500,13412930,16120,16120,16120,16120,0
|
|
20240725,115400,13412930,16120,16120,16120,16120,1
|
|
20240725,115300,13396810,16120,16120,16120,16120,1
|
|
20240725,115200,13380690,16120,16120,16120,16120,0
|
|
20240725,115100,13380690,16120,16120,16120,16120,0
|
|
20240725,115000,13380690,16120,16120,16120,16120,0
|
|
20240725,114900,13380690,16120,16120,16120,16120,0
|
|
20240725,114800,13380690,16120,16120,16120,16120,0
|
|
20240725,114700,13380690,16120,16120,16120,16120,0
|
|
20240725,114600,13380690,16120,16120,16120,16120,0
|
|
20240725,114500,13380690,16120,16120,16120,16120,0
|
|
20240725,114400,13380690,16120,16120,16120,16120,0
|
|
20240725,114300,13380690,16120,16120,16120,16120,0
|
|
20240725,114200,13380690,16120,16120,16120,16120,0
|
|
20240725,114100,13380690,16120,16120,16120,16120,0
|
|
20240725,114000,13380690,16120,16120,16120,16120,0
|
|
20240725,113900,13380690,16120,16120,16120,16120,0
|
|
20240725,113800,13380690,16120,16120,16120,16120,0
|
|
20240725,113700,13380690,16120,16120,16120,16120,0
|
|
20240725,113600,13380690,16120,16120,16120,16120,0
|
|
20240725,113500,13380690,16120,16120,16120,16120,0
|
|
20240725,113400,13380690,16120,16120,16120,16120,0
|
|
20240725,113300,13380690,16120,16120,16120,16120,0
|
|
20240725,113200,13380690,16120,16120,16120,16120,0
|
|
20240725,113100,13380690,16120,16120,16120,16120,0
|
|
20240725,113000,13380690,16120,16120,16120,16120,0
|
|
20240725,112900,13380690,16120,16120,16120,16120,0
|
|
20240725,112800,13380690,16120,16120,16120,16120,20
|
|
20240725,112700,13058290,16120,16120,16120,16120,0
|
|
20240725,112600,13058290,16120,16120,16120,16120,0
|
|
20240725,112500,13058290,16120,16120,16120,16120,0
|
|
20240725,112400,13058290,16120,16120,16120,16120,0
|
|
20240725,112300,13058290,16120,16120,16120,16120,0
|
|
20240725,112200,13058290,16120,16120,16120,16120,0
|
|
20240725,112100,13058290,16120,16120,16120,16120,0
|
|
20240725,112000,13058290,16120,16120,16120,16120,0
|
|
20240725,111900,13058290,16120,16120,16120,16120,0
|
|
20240725,111800,13058290,16120,16120,16120,16120,0
|
|
20240725,111700,13058290,16120,16120,16120,16120,0
|
|
20240725,111600,13058290,16120,16120,16120,16120,5
|
|
20240725,111500,12977690,16110,16110,16110,16110,0
|
|
20240725,111400,12977690,16110,16110,16110,16110,0
|
|
20240725,111300,12977690,16110,16110,16110,16110,0
|
|
20240725,111200,12977690,16110,16110,16110,16110,0
|
|
20240725,111100,12977690,16110,16110,16110,16110,0
|
|
20240725,111000,12977690,16110,16110,16110,16110,0
|
|
20240725,110900,12977690,16110,16110,16110,16110,0
|
|
20240725,110800,12977690,16110,16110,16110,16110,0
|
|
20240725,110700,12977690,16110,16110,16110,16110,0
|
|
20240725,110600,12977690,16110,16110,16110,16110,0
|
|
20240725,110500,12977690,16110,16110,16110,16110,99
|
|
20240725,110400,11382800,16110,16110,16110,16110,0
|
|
20240725,110300,11382800,16110,16110,16110,16110,0
|
|
20240725,110200,11382800,16110,16110,16110,16110,0
|
|
20240725,110100,11382800,16110,16110,16110,16110,0
|
|
20240725,110000,11382800,16110,16110,16110,16110,0
|
|
20240725,105900,11382800,16110,16110,16110,16110,0
|
|
20240725,105800,11382800,16110,16110,16110,16110,0
|
|
20240725,105700,11382800,16110,16110,16110,16110,0
|
|
20240725,105600,11382800,16110,16110,16110,16110,45
|
|
20240725,105500,10657850,16000,16000,16000,16000,0
|
|
20240725,105400,10657850,16000,16000,16000,16000,47
|
|
20240725,105300,9905850,16000,16000,16000,16000,0
|
|
20240725,105200,9905850,16000,16000,16000,16000,0
|
|
20240725,105100,9905850,16000,16000,16000,16000,0
|
|
20240725,105000,9905850,16000,16000,16000,16000,2
|
|
20240725,104900,9873850,16110,16100,16110,16100,5
|
|
20240725,104800,9793340,16110,16110,16110,16110,0
|
|
20240725,104700,9793340,16110,16110,16110,16110,0
|
|
20240725,104600,9793340,16110,16110,16110,16110,0
|
|
20240725,104500,9793340,16110,16110,16110,16110,0
|
|
20240725,104400,9793340,16110,16110,16110,16110,0
|
|
20240725,104300,9793340,16110,16110,16110,16110,0
|
|
20240725,104200,9793340,16110,16110,16110,16110,0
|
|
20240725,104100,9793340,16110,16110,16110,16110,0
|
|
20240725,104000,9793340,16110,16110,16110,16110,0
|
|
20240725,103900,9793340,16110,16110,16110,16110,0
|
|
20240725,103800,9793340,16110,16110,16110,16110,0
|
|
20240725,103700,9793340,16110,16110,16110,16110,0
|
|
20240725,103600,9793340,16110,16110,16110,16110,0
|
|
20240725,103500,9793340,16110,16110,16110,16110,0
|
|
20240725,103400,9793340,16110,16110,16110,16110,1
|
|
20240725,103300,9777230,16110,16110,16110,16110,0
|
|
20240725,103200,9777230,16110,16110,16110,16110,0
|
|
20240725,103100,9777230,16110,16110,16110,16110,0
|
|
20240725,103000,9777230,16110,16110,16110,16110,0
|
|
20240725,102900,9777230,16110,16110,16110,16110,0
|
|
20240725,102800,9777230,16110,16110,16110,16110,0
|
|
20240725,102700,9777230,16110,16110,16110,16110,0
|
|
20240725,102600,9777230,16110,16110,16110,16110,0
|
|
20240725,102500,9777230,16110,16110,16110,16110,5
|
|
20240725,102400,9696680,16110,16110,16110,16110,0
|
|
20240725,102300,9696680,16110,16110,16110,16110,0
|
|
20240725,102200,9696680,16110,16110,16110,16110,0
|
|
20240725,102100,9696680,16110,16110,16110,16110,0
|
|
20240725,102000,9696680,16110,16110,16110,16110,15
|
|
20240725,101900,9455030,16110,16110,16110,16110,0
|
|
20240725,101800,9455030,16110,16110,16110,16110,10
|
|
20240725,101700,9293930,16110,16110,16110,16110,0
|
|
20240725,101600,9293930,16110,16110,16110,16110,0
|
|
20240725,101500,9293930,16110,16110,16110,16110,0
|
|
20240725,101400,9293930,16110,16110,16110,16110,1
|
|
20240725,101300,9277820,16110,16110,16110,16110,0
|
|
20240725,101200,9277820,16110,16110,16110,16110,0
|
|
20240725,101100,9277820,16110,16110,16110,16110,0
|
|
20240725,101000,9277820,16110,16110,16110,16110,0
|
|
20240725,100900,9277820,16110,16110,16110,16110,0
|
|
20240725,100800,9277820,16110,16110,16110,16110,0
|
|
20240725,100700,9277820,16110,16110,16110,16110,0
|
|
20240725,100600,9277820,16110,16110,16110,16110,4
|
|
20240725,100500,9213380,16110,16110,16110,16110,0
|
|
20240725,100400,9213380,16110,16110,16110,16110,0
|
|
20240725,100300,9213380,16110,16110,16110,16110,0
|
|
20240725,100200,9213380,16110,16110,16110,16110,0
|
|
20240725,100100,9213380,16110,16110,16110,16110,0
|
|
20240725,100000,9213380,16110,16110,16110,16110,1
|
|
20240725,095900,9197270,16110,16110,16110,16110,0
|
|
20240725,095800,9197270,16110,16110,16110,16110,2
|
|
20240725,095700,9165050,16110,16110,16110,16110,10
|
|
20240725,095600,9003950,16000,16000,16000,16000,0
|
|
20240725,095500,9003950,16000,16000,16000,16000,0
|
|
20240725,095400,9003950,16000,16000,16000,16000,0
|
|
20240725,095300,9003950,16000,16000,16000,16000,30
|
|
20240725,095200,8523950,16000,16000,16000,16000,0
|
|
20240725,095100,8523950,16000,16000,16000,16000,0
|
|
20240725,095000,8523950,16000,16000,16000,16000,25
|
|
20240725,094900,8123950,16000,16000,16000,16000,9
|
|
20240725,094800,7979950,16110,16110,16110,16110,0
|
|
20240725,094700,7979950,16110,16000,16110,16000,12
|
|
20240725,094600,7787400,16000,16010,16010,16000,51
|
|
20240725,094500,6971170,16010,16010,16010,16010,10
|
|
20240725,094400,6811070,16110,16110,16110,16110,6
|
|
20240725,094300,6714410,16010,16010,16010,16010,0
|
|
20240725,094200,6714410,16010,16010,16010,16010,0
|
|
20240725,094100,6714410,16010,16010,16010,16010,0
|
|
20240725,094000,6714410,16010,16010,16010,16010,0
|
|
20240725,093900,6714410,16010,16010,16010,16010,0
|
|
20240725,093800,6714410,16010,16010,16010,16010,130
|
|
20240725,093700,4633110,16010,16010,16010,16010,0
|
|
20240725,093600,4633110,16010,16010,16010,16010,0
|
|
20240725,093500,4633110,16010,16010,16010,16010,0
|
|
20240725,093400,4633110,16010,16020,16020,16010,20
|
|
20240725,093300,4312800,16050,16050,16050,16050,1
|
|
20240725,093200,4296750,16010,16010,16010,16010,0
|
|
20240725,093100,4296750,16010,16010,16010,16010,0
|
|
20240725,093000,4296750,16010,16010,16010,16010,0
|
|
20240725,092900,4296750,16010,16110,16110,16010,72
|
|
20240725,092800,3142660,16120,16120,16120,16120,18
|
|
20240725,092700,2852500,16120,16120,16120,16120,0
|
|
20240725,092600,2852500,16120,16120,16120,16120,0
|
|
20240725,092500,2852500,16120,16120,16120,16120,0
|
|
20240725,092400,2852500,16120,16120,16120,16120,0
|
|
20240725,092300,2852500,16120,16120,16120,16120,0
|
|
20240725,092200,2852500,16120,16120,16120,16120,0
|
|
20240725,092100,2852500,16120,16120,16120,16120,0
|
|
20240725,092000,2852500,16120,16120,16120,16120,0
|
|
20240725,091900,2852500,16120,16120,16120,16120,40
|
|
20240725,091800,2207700,16120,16120,16120,16120,10
|
|
20240725,091700,2046500,16130,16130,16130,16130,11
|
|
20240725,091600,1869070,16160,16160,16160,16160,0
|
|
20240725,091500,1869070,16160,16160,16160,16160,0
|
|
20240725,091400,1869070,16160,16160,16160,16160,0
|
|
20240725,091300,1869070,16160,16160,16160,16160,0
|
|
20240725,091200,1869070,16160,16160,16160,16160,1
|
|
20240725,091100,1852910,16160,16170,16170,16160,2
|
|
20240725,091000,1820580,16180,16180,16180,16180,1
|
|
20240725,090900,1804400,16190,16190,16190,16190,0
|
|
20240725,090800,1804400,16190,16190,16190,16190,0
|
|
20240725,090700,1804400,16190,16190,16190,16190,0
|
|
20240725,090600,1804400,16190,16190,16190,16190,0
|
|
20240725,090500,1804400,16190,16190,16190,16190,0
|
|
20240725,090400,1804400,16190,16190,16190,16190,0
|
|
20240725,090300,1804400,16190,16190,16190,16190,1
|
|
20240725,090200,1788210,16110,16110,16110,16110,1
|
|
20240725,090100,1772100,16110,16110,16110,16110,0
|
|
20240725,090000,1772100,16110,16110,16110,16110,110
|