662 lines
31 KiB
CSV
662 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240725,195900,364855370,7120,7120,7120,7120,143
|
|
20240725,195800,364855370,7120,7120,7120,7120,0
|
|
20240725,195700,364855370,7120,7120,7120,7120,0
|
|
20240725,195600,364855370,7120,7120,7120,7120,0
|
|
20240725,195500,364855370,7120,7120,7120,7120,0
|
|
20240725,195400,364855370,7120,7120,7120,7120,0
|
|
20240725,195300,364855370,7120,7120,7120,7120,0
|
|
20240725,195200,364855370,7120,7120,7120,7120,0
|
|
20240725,195100,364855370,7120,7120,7120,7120,0
|
|
20240725,195000,364855370,7120,7120,7120,7120,0
|
|
20240725,194900,364855370,7120,7120,7120,7120,0
|
|
20240725,194800,364855370,7120,7120,7120,7120,0
|
|
20240725,194700,364855370,7120,7120,7120,7120,0
|
|
20240725,194600,364855370,7120,7120,7120,7120,0
|
|
20240725,194500,364855370,7120,7120,7120,7120,0
|
|
20240725,194400,364855370,7120,7120,7120,7120,0
|
|
20240725,194300,364855370,7120,7120,7120,7120,0
|
|
20240725,194200,364855370,7120,7120,7120,7120,0
|
|
20240725,194100,364855370,7120,7120,7120,7120,0
|
|
20240725,194000,364855370,7120,7120,7120,7120,0
|
|
20240725,193900,364855370,7120,7120,7120,7120,0
|
|
20240725,193800,364855370,7120,7120,7120,7120,0
|
|
20240725,193700,364855370,7120,7120,7120,7120,0
|
|
20240725,193600,364855370,7120,7120,7120,7120,0
|
|
20240725,193500,364855370,7120,7120,7120,7120,0
|
|
20240725,193400,364855370,7120,7120,7120,7120,0
|
|
20240725,193300,364855370,7120,7120,7120,7120,0
|
|
20240725,193200,364855370,7120,7120,7120,7120,0
|
|
20240725,193100,364855370,7120,7120,7120,7120,0
|
|
20240725,193000,364855370,7120,7120,7120,7120,0
|
|
20240725,192900,364855370,7120,7120,7120,7120,143
|
|
20240725,192800,364855370,7120,7120,7120,7120,0
|
|
20240725,192700,364855370,7120,7120,7120,7120,0
|
|
20240725,192600,364855370,7120,7120,7120,7120,0
|
|
20240725,192500,364855370,7120,7120,7120,7120,0
|
|
20240725,192400,364855370,7120,7120,7120,7120,0
|
|
20240725,192300,364855370,7120,7120,7120,7120,0
|
|
20240725,192200,364855370,7120,7120,7120,7120,0
|
|
20240725,192100,364855370,7120,7120,7120,7120,0
|
|
20240725,192000,364855370,7120,7120,7120,7120,0
|
|
20240725,191900,364855370,7120,7120,7120,7120,0
|
|
20240725,191800,364855370,7120,7120,7120,7120,0
|
|
20240725,191700,364855370,7120,7120,7120,7120,0
|
|
20240725,191600,364855370,7120,7120,7120,7120,0
|
|
20240725,191500,364855370,7120,7120,7120,7120,0
|
|
20240725,191400,364855370,7120,7120,7120,7120,0
|
|
20240725,191300,364855370,7120,7120,7120,7120,0
|
|
20240725,191200,364855370,7120,7120,7120,7120,0
|
|
20240725,191100,364855370,7120,7120,7120,7120,0
|
|
20240725,191000,364855370,7120,7120,7120,7120,0
|
|
20240725,190900,364855370,7120,7120,7120,7120,0
|
|
20240725,190800,364855370,7120,7120,7120,7120,0
|
|
20240725,190700,364855370,7120,7120,7120,7120,0
|
|
20240725,190600,364855370,7120,7120,7120,7120,0
|
|
20240725,190500,364855370,7120,7120,7120,7120,0
|
|
20240725,190400,364855370,7120,7120,7120,7120,0
|
|
20240725,190300,364855370,7120,7120,7120,7120,0
|
|
20240725,190200,364855370,7120,7120,7120,7120,0
|
|
20240725,190100,364855370,7120,7120,7120,7120,0
|
|
20240725,190000,364855370,7120,7120,7120,7120,0
|
|
20240725,185900,364855370,7120,7120,7120,7120,143
|
|
20240725,185800,364855370,7120,7120,7120,7120,0
|
|
20240725,185700,364855370,7120,7120,7120,7120,0
|
|
20240725,185600,364855370,7120,7120,7120,7120,0
|
|
20240725,185500,364855370,7120,7120,7120,7120,0
|
|
20240725,185400,364855370,7120,7120,7120,7120,0
|
|
20240725,185300,364855370,7120,7120,7120,7120,0
|
|
20240725,185200,364855370,7120,7120,7120,7120,0
|
|
20240725,185100,364855370,7120,7120,7120,7120,0
|
|
20240725,185000,364855370,7120,7120,7120,7120,0
|
|
20240725,184900,364855370,7120,7120,7120,7120,0
|
|
20240725,184800,364855370,7120,7120,7120,7120,0
|
|
20240725,184700,364855370,7120,7120,7120,7120,0
|
|
20240725,184600,364855370,7120,7120,7120,7120,0
|
|
20240725,184500,364855370,7120,7120,7120,7120,0
|
|
20240725,184400,364855370,7120,7120,7120,7120,0
|
|
20240725,184300,364855370,7120,7120,7120,7120,0
|
|
20240725,184200,364855370,7120,7120,7120,7120,0
|
|
20240725,184100,364855370,7120,7120,7120,7120,0
|
|
20240725,184000,364855370,7120,7120,7120,7120,0
|
|
20240725,183900,364855370,7120,7120,7120,7120,0
|
|
20240725,183800,364855370,7120,7120,7120,7120,0
|
|
20240725,183700,364855370,7120,7120,7120,7120,0
|
|
20240725,183600,364855370,7120,7120,7120,7120,0
|
|
20240725,183500,364855370,7120,7120,7120,7120,0
|
|
20240725,183400,364855370,7120,7120,7120,7120,0
|
|
20240725,183300,364855370,7120,7120,7120,7120,0
|
|
20240725,183200,364855370,7120,7120,7120,7120,0
|
|
20240725,183100,364855370,7120,7120,7120,7120,0
|
|
20240725,183000,364855370,7120,7120,7120,7120,0
|
|
20240725,182900,364855370,7120,7120,7120,7120,143
|
|
20240725,182800,364855370,7120,7120,7120,7120,0
|
|
20240725,182700,364855370,7120,7120,7120,7120,0
|
|
20240725,182600,364855370,7120,7120,7120,7120,0
|
|
20240725,182500,364855370,7120,7120,7120,7120,0
|
|
20240725,182400,364855370,7120,7120,7120,7120,0
|
|
20240725,182300,364855370,7120,7120,7120,7120,0
|
|
20240725,182200,364855370,7120,7120,7120,7120,0
|
|
20240725,182100,364855370,7120,7120,7120,7120,0
|
|
20240725,182000,364855370,7120,7120,7120,7120,0
|
|
20240725,181900,364855370,7120,7120,7120,7120,0
|
|
20240725,181800,364855370,7120,7120,7120,7120,0
|
|
20240725,181700,364855370,7120,7120,7120,7120,0
|
|
20240725,181600,364855370,7120,7120,7120,7120,0
|
|
20240725,181500,364855370,7120,7120,7120,7120,0
|
|
20240725,181400,364855370,7120,7120,7120,7120,0
|
|
20240725,181300,364855370,7120,7120,7120,7120,0
|
|
20240725,181200,364855370,7120,7120,7120,7120,0
|
|
20240725,181100,364855370,7120,7120,7120,7120,0
|
|
20240725,181000,364855370,7120,7120,7120,7120,0
|
|
20240725,180900,364855370,7120,7120,7120,7120,0
|
|
20240725,180800,364855370,7120,7120,7120,7120,0
|
|
20240725,180700,364855370,7120,7120,7120,7120,0
|
|
20240725,180600,364855370,7120,7120,7120,7120,0
|
|
20240725,180500,364855370,7120,7120,7120,7120,0
|
|
20240725,180400,364855370,7120,7120,7120,7120,0
|
|
20240725,180300,364855370,7120,7120,7120,7120,0
|
|
20240725,180200,364855370,7120,7120,7120,7120,0
|
|
20240725,180100,364855370,7120,7120,7120,7120,0
|
|
20240725,180000,364855370,7120,7120,7120,7120,0
|
|
20240725,175900,364855370,7120,7120,7120,7120,143
|
|
20240725,175800,364855370,7120,7120,7120,7120,0
|
|
20240725,175700,364855370,7120,7120,7120,7120,0
|
|
20240725,175600,364855370,7120,7120,7120,7120,0
|
|
20240725,175500,364855370,7120,7120,7120,7120,0
|
|
20240725,175400,364855370,7120,7120,7120,7120,0
|
|
20240725,175300,364855370,7120,7120,7120,7120,0
|
|
20240725,175200,364855370,7120,7120,7120,7120,0
|
|
20240725,175100,364855370,7120,7120,7120,7120,0
|
|
20240725,175000,364855370,7120,7120,7120,7120,0
|
|
20240725,174900,364855370,7120,7120,7120,7120,0
|
|
20240725,174800,364855370,7120,7120,7120,7120,0
|
|
20240725,174700,364855370,7120,7120,7120,7120,0
|
|
20240725,174600,364855370,7120,7120,7120,7120,0
|
|
20240725,174500,364855370,7120,7120,7120,7120,0
|
|
20240725,174400,364855370,7120,7120,7120,7120,0
|
|
20240725,174300,364855370,7120,7120,7120,7120,0
|
|
20240725,174200,364855370,7120,7120,7120,7120,0
|
|
20240725,174100,364855370,7120,7120,7120,7120,0
|
|
20240725,174000,364855370,7120,7120,7120,7120,0
|
|
20240725,173900,364855370,7120,7120,7120,7120,0
|
|
20240725,173800,364855370,7120,7120,7120,7120,0
|
|
20240725,173700,364855370,7120,7120,7120,7120,0
|
|
20240725,173600,364855370,7120,7120,7120,7120,0
|
|
20240725,173500,364855370,7120,7120,7120,7120,0
|
|
20240725,173400,364855370,7120,7120,7120,7120,0
|
|
20240725,173300,364855370,7120,7120,7120,7120,0
|
|
20240725,173200,364855370,7120,7120,7120,7120,0
|
|
20240725,173100,364855370,7120,7120,7120,7120,0
|
|
20240725,173000,364855370,7120,7120,7120,7120,0
|
|
20240725,172900,364855370,7120,7120,7120,7120,143
|
|
20240725,172800,364855370,7120,7120,7120,7120,0
|
|
20240725,172700,364855370,7120,7120,7120,7120,0
|
|
20240725,172600,364855370,7120,7120,7120,7120,0
|
|
20240725,172500,364855370,7120,7120,7120,7120,0
|
|
20240725,172400,364855370,7120,7120,7120,7120,0
|
|
20240725,172300,364855370,7120,7120,7120,7120,0
|
|
20240725,172200,364855370,7120,7120,7120,7120,0
|
|
20240725,172100,364855370,7120,7120,7120,7120,0
|
|
20240725,172000,364855370,7120,7120,7120,7120,0
|
|
20240725,171900,364855370,7120,7120,7120,7120,0
|
|
20240725,171800,364855370,7120,7120,7120,7120,0
|
|
20240725,171700,364855370,7120,7120,7120,7120,0
|
|
20240725,171600,364855370,7120,7120,7120,7120,0
|
|
20240725,171500,364855370,7120,7120,7120,7120,0
|
|
20240725,171400,364855370,7120,7120,7120,7120,0
|
|
20240725,171300,364855370,7120,7120,7120,7120,0
|
|
20240725,171200,364855370,7120,7120,7120,7120,0
|
|
20240725,171100,364855370,7120,7120,7120,7120,0
|
|
20240725,171000,364855370,7120,7120,7120,7120,0
|
|
20240725,170900,364855370,7120,7120,7120,7120,0
|
|
20240725,170800,364855370,7120,7120,7120,7120,0
|
|
20240725,170700,364855370,7120,7120,7120,7120,0
|
|
20240725,170600,364855370,7120,7120,7120,7120,0
|
|
20240725,170500,364855370,7120,7120,7120,7120,0
|
|
20240725,170400,364855370,7120,7120,7120,7120,0
|
|
20240725,170300,364855370,7120,7120,7120,7120,0
|
|
20240725,170200,364855370,7120,7120,7120,7120,0
|
|
20240725,170100,364855370,7120,7120,7120,7120,0
|
|
20240725,170000,364855370,7120,7120,7120,7120,0
|
|
20240725,165900,364855370,7120,7120,7120,7120,143
|
|
20240725,165800,364855370,7120,7120,7120,7120,0
|
|
20240725,165700,364855370,7120,7120,7120,7120,0
|
|
20240725,165600,364855370,7120,7120,7120,7120,0
|
|
20240725,165500,364855370,7120,7120,7120,7120,0
|
|
20240725,165400,364855370,7120,7120,7120,7120,0
|
|
20240725,165300,364855370,7120,7120,7120,7120,0
|
|
20240725,165200,364855370,7120,7120,7120,7120,0
|
|
20240725,165100,364855370,7120,7120,7120,7120,0
|
|
20240725,165000,364855370,7120,7120,7120,7120,0
|
|
20240725,164900,364855370,7120,7120,7120,7120,0
|
|
20240725,164800,364855370,7120,7120,7120,7120,0
|
|
20240725,164700,364855370,7120,7120,7120,7120,0
|
|
20240725,164600,364855370,7120,7120,7120,7120,0
|
|
20240725,164500,364855370,7120,7120,7120,7120,0
|
|
20240725,164400,364855370,7120,7120,7120,7120,0
|
|
20240725,164300,364855370,7120,7120,7120,7120,0
|
|
20240725,164200,364855370,7120,7120,7120,7120,0
|
|
20240725,164100,364855370,7120,7120,7120,7120,0
|
|
20240725,164000,364855370,7120,7120,7120,7120,0
|
|
20240725,163900,364855370,7120,7120,7120,7120,0
|
|
20240725,163800,364855370,7120,7120,7120,7120,0
|
|
20240725,163700,364855370,7120,7120,7120,7120,0
|
|
20240725,163600,364855370,7120,7120,7120,7120,0
|
|
20240725,163500,364855370,7120,7120,7120,7120,0
|
|
20240725,163400,364855370,7120,7120,7120,7120,0
|
|
20240725,163300,364855370,7120,7120,7120,7120,0
|
|
20240725,163200,364855370,7120,7120,7120,7120,0
|
|
20240725,163100,364855370,7120,7120,7120,7120,0
|
|
20240725,163000,364855370,7120,7120,7120,7120,0
|
|
20240725,162900,364855370,7120,7120,7120,7120,143
|
|
20240725,162800,364855370,7120,7120,7120,7120,0
|
|
20240725,162700,364855370,7120,7120,7120,7120,0
|
|
20240725,162600,364855370,7120,7120,7120,7120,0
|
|
20240725,162500,364855370,7120,7120,7120,7120,0
|
|
20240725,162400,364855370,7120,7120,7120,7120,0
|
|
20240725,162300,364855370,7120,7120,7120,7120,0
|
|
20240725,162200,364855370,7120,7120,7120,7120,0
|
|
20240725,162100,364855370,7120,7120,7120,7120,0
|
|
20240725,162000,364855370,7120,7120,7120,7120,0
|
|
20240725,161900,364855370,7120,7120,7120,7120,0
|
|
20240725,161800,364855370,7120,7120,7120,7120,0
|
|
20240725,161700,364855370,7120,7120,7120,7120,0
|
|
20240725,161600,364855370,7120,7120,7120,7120,0
|
|
20240725,161500,364855370,7120,7120,7120,7120,0
|
|
20240725,161400,364855370,7120,7120,7120,7120,0
|
|
20240725,161300,364855370,7120,7120,7120,7120,0
|
|
20240725,161200,364855370,7120,7120,7120,7120,0
|
|
20240725,161100,364855370,7120,7120,7120,7120,0
|
|
20240725,161000,364855370,7120,7120,7120,7120,0
|
|
20240725,160900,364855370,7120,7120,7120,7120,0
|
|
20240725,160800,364855370,7120,7120,7120,7120,0
|
|
20240725,160700,364855370,7120,7120,7120,7120,0
|
|
20240725,160600,364855370,7120,7120,7120,7120,0
|
|
20240725,160500,364855370,7120,7120,7120,7120,0
|
|
20240725,160400,364855370,7120,7120,7120,7120,0
|
|
20240725,160300,364855370,7120,7120,7120,7120,0
|
|
20240725,160200,364855370,7120,7120,7120,7120,0
|
|
20240725,160100,364855370,7120,7120,7120,7120,0
|
|
20240725,160000,364855370,7120,7120,7120,7120,0
|
|
20240725,155900,364855370,7120,7120,7120,7120,143
|
|
20240725,155800,364855370,7120,7120,7120,7120,0
|
|
20240725,155700,364855370,7120,7120,7120,7120,0
|
|
20240725,155600,364855370,7120,7120,7120,7120,0
|
|
20240725,155500,364855370,7120,7120,7120,7120,0
|
|
20240725,155400,364855370,7120,7120,7120,7120,0
|
|
20240725,155300,364855370,7120,7120,7120,7120,0
|
|
20240725,155200,364855370,7120,7120,7120,7120,0
|
|
20240725,155100,364855370,7120,7120,7120,7120,0
|
|
20240725,155000,364855370,7120,7120,7120,7120,0
|
|
20240725,154900,364855370,7120,7120,7120,7120,0
|
|
20240725,154800,364855370,7120,7120,7120,7120,0
|
|
20240725,154700,364855370,7120,7120,7120,7120,0
|
|
20240725,154600,364855370,7120,7120,7120,7120,0
|
|
20240725,154500,364855370,7120,7120,7120,7120,0
|
|
20240725,154400,364855370,7120,7120,7120,7120,0
|
|
20240725,154300,364855370,7120,7120,7120,7120,0
|
|
20240725,154200,364855370,7120,7120,7120,7120,0
|
|
20240725,154100,364855370,7120,7120,7120,7120,0
|
|
20240725,154000,364855370,7120,7120,7120,7120,0
|
|
20240725,153900,364855370,7120,7120,7120,7120,0
|
|
20240725,153800,364855370,7120,7120,7120,7120,0
|
|
20240725,153700,364855370,7120,7120,7120,7120,0
|
|
20240725,153600,364855370,7120,7120,7120,7120,0
|
|
20240725,153500,364855370,7120,7120,7120,7120,0
|
|
20240725,153400,364855370,7120,7120,7120,7120,0
|
|
20240725,153300,364855370,7120,7120,7120,7120,0
|
|
20240725,153200,364855370,7120,7120,7120,7120,0
|
|
20240725,153100,364855370,7120,7120,7120,7120,0
|
|
20240725,153000,364855370,7120,7120,7120,7120,143
|
|
20240725,152900,363837210,7120,7120,7120,7120,0
|
|
20240725,152800,363837210,7120,7120,7120,7120,0
|
|
20240725,152700,363837210,7120,7120,7120,7120,0
|
|
20240725,152600,363837210,7120,7120,7120,7120,0
|
|
20240725,152500,363837210,7120,7120,7120,7120,0
|
|
20240725,152400,363837210,7120,7120,7120,7120,0
|
|
20240725,152300,363837210,7120,7120,7120,7120,0
|
|
20240725,152200,363837210,7120,7120,7120,7120,0
|
|
20240725,152100,363837210,7120,7120,7120,7120,0
|
|
20240725,152000,363837210,7120,7120,7120,7120,0
|
|
20240725,151900,363837210,7120,7120,7120,7120,2
|
|
20240725,151800,363822970,7100,7110,7110,7100,20
|
|
20240725,151700,363680960,7130,7120,7130,7120,284
|
|
20240725,151600,361658750,7110,7110,7110,7110,0
|
|
20240725,151500,361658750,7110,7110,7110,7110,0
|
|
20240725,151400,361658750,7110,7110,7110,7110,0
|
|
20240725,151300,361658750,7110,7110,7110,7110,0
|
|
20240725,151200,361658750,7110,7110,7110,7110,0
|
|
20240725,151100,361658750,7110,7110,7110,7110,0
|
|
20240725,151000,361658750,7110,7110,7110,7110,22
|
|
20240725,150900,361502330,7130,7130,7130,7130,0
|
|
20240725,150800,361502330,7130,7130,7130,7130,0
|
|
20240725,150700,361502330,7130,7130,7130,7130,0
|
|
20240725,150600,361502330,7130,7130,7130,7130,0
|
|
20240725,150500,361502330,7130,7130,7130,7130,0
|
|
20240725,150400,361502330,7130,7130,7130,7130,0
|
|
20240725,150300,361502330,7130,7130,7130,7130,1
|
|
20240725,150200,361495200,7130,7130,7130,7130,254
|
|
20240725,150100,359684180,7120,7130,7130,7120,342
|
|
20240725,150000,357247140,7160,7160,7160,7160,9
|
|
20240725,145900,357182700,7150,7150,7150,7150,0
|
|
20240725,145800,357182700,7150,7150,7150,7150,0
|
|
20240725,145700,357182700,7150,7150,7150,7150,0
|
|
20240725,145600,357182700,7150,7150,7150,7150,0
|
|
20240725,145500,357182700,7150,7150,7150,7150,0
|
|
20240725,145400,357182700,7150,7150,7150,7150,0
|
|
20240725,145300,357182700,7150,7150,7150,7150,0
|
|
20240725,145200,357182700,7150,7150,7150,7150,0
|
|
20240725,145100,357182700,7150,7150,7150,7150,0
|
|
20240725,145000,357182700,7150,7150,7150,7150,0
|
|
20240725,144900,357182700,7150,7150,7150,7150,0
|
|
20240725,144800,357182700,7150,7150,7150,7150,0
|
|
20240725,144700,357182700,7150,7150,7150,7150,200
|
|
20240725,144600,355752700,7160,7160,7160,7160,0
|
|
20240725,144500,355752700,7160,7160,7160,7160,0
|
|
20240725,144400,355752700,7160,7160,7160,7160,0
|
|
20240725,144300,355752700,7160,7160,7160,7160,0
|
|
20240725,144200,355752700,7160,7160,7160,7160,0
|
|
20240725,144100,355752700,7160,7160,7160,7160,0
|
|
20240725,144000,355752700,7160,7160,7160,7160,0
|
|
20240725,143900,355752700,7160,7160,7160,7160,0
|
|
20240725,143800,355752700,7160,7160,7160,7160,0
|
|
20240725,143700,355752700,7160,7160,7160,7160,0
|
|
20240725,143600,355752700,7160,7160,7160,7160,11
|
|
20240725,143500,355673940,7130,7130,7130,7130,0
|
|
20240725,143400,355673940,7130,7130,7130,7130,140
|
|
20240725,143300,354675740,7160,7160,7160,7160,0
|
|
20240725,143200,354675740,7160,7160,7160,7160,0
|
|
20240725,143100,354675740,7160,7150,7160,7150,200
|
|
20240725,143000,353244070,7160,7160,7160,7160,0
|
|
20240725,142900,353244070,7160,7150,7160,7150,143
|
|
20240725,142800,352220390,7170,7170,7170,7170,0
|
|
20240725,142700,352220390,7170,7170,7170,7170,0
|
|
20240725,142600,352220390,7170,7170,7170,7170,0
|
|
20240725,142500,352220390,7170,7170,7170,7170,0
|
|
20240725,142400,352220390,7170,7170,7170,7170,0
|
|
20240725,142300,352220390,7170,7170,7170,7170,0
|
|
20240725,142200,352220390,7170,7170,7170,7170,0
|
|
20240725,142100,352220390,7170,7170,7170,7170,0
|
|
20240725,142000,352220390,7170,7170,7170,7170,1
|
|
20240725,141900,352213220,7170,7170,7170,7170,0
|
|
20240725,141800,352213220,7170,7170,7170,7170,3
|
|
20240725,141700,352191710,7100,7100,7100,7100,0
|
|
20240725,141600,352191710,7100,7100,7100,7100,0
|
|
20240725,141500,352191710,7100,7100,7100,7100,0
|
|
20240725,141400,352191710,7100,7100,7100,7100,0
|
|
20240725,141300,352191710,7100,7100,7100,7100,0
|
|
20240725,141200,352191710,7100,7120,7120,7100,202
|
|
20240725,141100,350757450,7150,7150,7150,7150,0
|
|
20240725,141000,350757450,7150,7150,7150,7150,0
|
|
20240725,140900,350757450,7150,7150,7150,7150,2
|
|
20240725,140800,350743150,7100,7100,7100,7100,0
|
|
20240725,140700,350743150,7100,7100,7100,7100,0
|
|
20240725,140600,350743150,7100,7100,7100,7100,0
|
|
20240725,140500,350743150,7100,7100,7100,7100,10
|
|
20240725,140400,350672150,7170,7170,7170,7170,0
|
|
20240725,140300,350672150,7170,7170,7170,7170,10
|
|
20240725,140200,350600450,7110,7110,7110,7110,0
|
|
20240725,140100,350600450,7110,7160,7160,7080,7295
|
|
20240725,140000,298704090,7180,7200,7200,7180,179
|
|
20240725,135900,297417390,7250,7250,7250,7250,0
|
|
20240725,135800,297417390,7250,7250,7250,7250,0
|
|
20240725,135700,297417390,7250,7250,7250,7250,0
|
|
20240725,135600,297417390,7250,7250,7250,7250,0
|
|
20240725,135500,297417390,7250,7250,7250,7250,0
|
|
20240725,135400,297417390,7250,7250,7250,7250,0
|
|
20240725,135300,297417390,7250,7250,7250,7250,0
|
|
20240725,135200,297417390,7250,7250,7250,7250,0
|
|
20240725,135100,297417390,7250,7230,7250,7230,161
|
|
20240725,135000,296253340,7290,7290,7290,7290,0
|
|
20240725,134900,296253340,7290,7290,7290,7290,0
|
|
20240725,134800,296253340,7290,7290,7290,7290,0
|
|
20240725,134700,296253340,7290,7280,7290,7280,2
|
|
20240725,134600,296238770,7260,7260,7260,7260,25
|
|
20240725,134500,296057270,7260,7240,7260,7240,109
|
|
20240725,134400,295267020,7220,7160,7220,7160,5129
|
|
20240725,134300,258339820,7160,7160,7160,7160,500
|
|
20240725,134200,254759820,7150,7150,7150,7150,160
|
|
20240725,134100,253615820,7140,7090,7140,7090,1081
|
|
20240725,134000,245928230,7100,7100,7100,7100,0
|
|
20240725,133900,245928230,7100,7100,7100,7100,1000
|
|
20240725,133800,238828230,7100,7100,7100,7100,0
|
|
20240725,133700,238828230,7100,7100,7100,7100,0
|
|
20240725,133600,238828230,7100,7100,7100,7100,0
|
|
20240725,133500,238828230,7100,7100,7100,7100,0
|
|
20240725,133400,238828230,7100,7100,7100,7100,0
|
|
20240725,133300,238828230,7100,7100,7100,7100,0
|
|
20240725,133200,238828230,7100,7100,7100,7100,0
|
|
20240725,133100,238828230,7100,7100,7100,7100,0
|
|
20240725,133000,238828230,7100,7100,7100,7100,0
|
|
20240725,132900,238828230,7100,7100,7100,7100,8
|
|
20240725,132800,238771430,7100,7100,7100,7100,0
|
|
20240725,132700,238771430,7100,7100,7100,7100,0
|
|
20240725,132600,238771430,7100,7100,7100,7100,0
|
|
20240725,132500,238771430,7100,7100,7100,7100,0
|
|
20240725,132400,238771430,7100,7100,7100,7100,2
|
|
20240725,132300,238757230,7100,7100,7100,7100,70
|
|
20240725,132200,238260230,7100,7100,7100,7100,100
|
|
20240725,132100,237550230,7100,7100,7100,7100,0
|
|
20240725,132000,237550230,7100,7100,7100,7100,0
|
|
20240725,131900,237550230,7100,7100,7100,7100,0
|
|
20240725,131800,237550230,7100,7100,7100,7100,0
|
|
20240725,131700,237550230,7100,7100,7100,7100,0
|
|
20240725,131600,237550230,7100,7100,7100,7100,0
|
|
20240725,131500,237550230,7100,7100,7100,7100,0
|
|
20240725,131400,237550230,7100,7100,7100,7100,0
|
|
20240725,131300,237550230,7100,7100,7100,7100,0
|
|
20240725,131200,237550230,7100,7100,7100,7100,1
|
|
20240725,131100,237543130,7060,7060,7060,7060,0
|
|
20240725,131000,237543130,7060,7060,7060,7060,0
|
|
20240725,130900,237543130,7060,7060,7060,7060,0
|
|
20240725,130800,237543130,7060,7060,7060,7060,0
|
|
20240725,130700,237543130,7060,7060,7060,7060,0
|
|
20240725,130600,237543130,7060,7060,7060,7060,0
|
|
20240725,130500,237543130,7060,7060,7060,7060,0
|
|
20240725,130400,237543130,7060,7060,7060,7060,0
|
|
20240725,130300,237543130,7060,7060,7060,7060,0
|
|
20240725,130200,237543130,7060,7060,7060,7060,0
|
|
20240725,130100,237543130,7060,7060,7060,7060,0
|
|
20240725,130000,237543130,7060,7060,7060,7060,0
|
|
20240725,125900,237543130,7060,7060,7060,7060,0
|
|
20240725,125800,237543130,7060,7060,7060,7060,0
|
|
20240725,125700,237543130,7060,7060,7060,7060,0
|
|
20240725,125600,237543130,7060,7060,7060,7060,0
|
|
20240725,125500,237543130,7060,7060,7060,7060,0
|
|
20240725,125400,237543130,7060,7060,7060,7060,0
|
|
20240725,125300,237543130,7060,7060,7060,7060,0
|
|
20240725,125200,237543130,7060,7060,7060,7060,0
|
|
20240725,125100,237543130,7060,7060,7060,7060,0
|
|
20240725,125000,237543130,7060,7060,7060,7060,13
|
|
20240725,124900,237451350,7070,7070,7070,7070,10
|
|
20240725,124800,237380650,7100,7100,7100,7100,0
|
|
20240725,124700,237380650,7100,7100,7100,7100,0
|
|
20240725,124600,237380650,7100,7100,7100,7100,0
|
|
20240725,124500,237380650,7100,7100,7100,7100,0
|
|
20240725,124400,237380650,7100,7100,7100,7100,2
|
|
20240725,124300,237366450,7090,7090,7090,7090,309
|
|
20240725,124200,235175640,7090,7090,7090,7090,0
|
|
20240725,124100,235175640,7090,7090,7090,7090,15
|
|
20240725,124000,235069290,7090,7090,7090,7090,0
|
|
20240725,123900,235069290,7090,7090,7090,7090,0
|
|
20240725,123800,235069290,7090,7090,7090,7090,0
|
|
20240725,123700,235069290,7090,7090,7090,7090,0
|
|
20240725,123600,235069290,7090,7090,7090,7090,0
|
|
20240725,123500,235069290,7090,7090,7090,7090,0
|
|
20240725,123400,235069290,7090,7090,7090,7090,35
|
|
20240725,123300,234821140,7070,7070,7070,7070,12
|
|
20240725,123200,234736300,7100,7100,7100,7100,0
|
|
20240725,123100,234736300,7100,7100,7100,7100,0
|
|
20240725,123000,234736300,7100,7100,7100,7100,0
|
|
20240725,122900,234736300,7100,7100,7100,7100,0
|
|
20240725,122800,234736300,7100,7100,7100,7100,0
|
|
20240725,122700,234736300,7100,7100,7100,7100,0
|
|
20240725,122600,234736300,7100,7100,7100,7100,0
|
|
20240725,122500,234736300,7100,7100,7100,7100,0
|
|
20240725,122400,234736300,7100,7100,7100,7100,0
|
|
20240725,122300,234736300,7100,7100,7100,7100,0
|
|
20240725,122200,234736300,7100,7100,7100,7100,0
|
|
20240725,122100,234736300,7100,7100,7100,7100,0
|
|
20240725,122000,234736300,7100,7100,7100,7100,0
|
|
20240725,121900,234736300,7100,7100,7100,7100,0
|
|
20240725,121800,234736300,7100,7100,7100,7100,0
|
|
20240725,121700,234736300,7100,7100,7100,7100,0
|
|
20240725,121600,234736300,7100,7100,7100,7100,0
|
|
20240725,121500,234736300,7100,7100,7100,7100,0
|
|
20240725,121400,234736300,7100,7100,7100,7100,0
|
|
20240725,121300,234736300,7100,7100,7100,7100,0
|
|
20240725,121200,234736300,7100,7100,7100,7100,0
|
|
20240725,121100,234736300,7100,7100,7100,7100,0
|
|
20240725,121000,234736300,7100,7100,7100,7100,0
|
|
20240725,120900,234736300,7100,7100,7100,7100,0
|
|
20240725,120800,234736300,7100,7100,7100,7100,5
|
|
20240725,120700,234700800,7060,7070,7070,7060,251
|
|
20240725,120600,232928480,7100,7100,7100,7100,0
|
|
20240725,120500,232928480,7100,7100,7100,7100,0
|
|
20240725,120400,232928480,7100,7100,7100,7100,0
|
|
20240725,120300,232928480,7100,7100,7100,7100,0
|
|
20240725,120200,232928480,7100,7100,7100,7100,65
|
|
20240725,120100,232466980,7100,7100,7100,7100,0
|
|
20240725,120000,232466980,7100,7100,7100,7100,0
|
|
20240725,115900,232466980,7100,7100,7100,7100,0
|
|
20240725,115800,232466980,7100,7100,7100,7100,0
|
|
20240725,115700,232466980,7100,7100,7100,7100,0
|
|
20240725,115600,232466980,7100,7100,7100,7100,0
|
|
20240725,115500,232466980,7100,7100,7100,7100,0
|
|
20240725,115400,232466980,7100,7100,7100,7100,1
|
|
20240725,115300,232459880,7100,7100,7100,7100,0
|
|
20240725,115200,232459880,7100,7100,7100,7100,0
|
|
20240725,115100,232459880,7100,7100,7100,7100,0
|
|
20240725,115000,232459880,7100,7100,7100,7100,0
|
|
20240725,114900,232459880,7100,7100,7100,7100,0
|
|
20240725,114800,232459880,7100,7100,7100,7100,0
|
|
20240725,114700,232459880,7100,7100,7100,7100,0
|
|
20240725,114600,232459880,7100,7100,7100,7100,0
|
|
20240725,114500,232459880,7100,7100,7100,7100,0
|
|
20240725,114400,232459880,7100,7100,7100,7100,0
|
|
20240725,114300,232459880,7100,7100,7100,7100,0
|
|
20240725,114200,232459880,7100,7100,7100,7100,0
|
|
20240725,114100,232459880,7100,7100,7100,7100,0
|
|
20240725,114000,232459880,7100,7100,7100,7100,0
|
|
20240725,113900,232459880,7100,7100,7100,7100,0
|
|
20240725,113800,232459880,7100,7100,7100,7100,0
|
|
20240725,113700,232459880,7100,7100,7100,7100,0
|
|
20240725,113600,232459880,7100,7100,7100,7100,0
|
|
20240725,113500,232459880,7100,7100,7100,7100,0
|
|
20240725,113400,232459880,7100,7100,7100,7100,0
|
|
20240725,113300,232459880,7100,7100,7100,7100,0
|
|
20240725,113200,232459880,7100,7100,7100,7100,1
|
|
20240725,113100,232452780,7050,7100,7100,7050,301
|
|
20240725,113000,230330180,7100,7100,7100,7100,1
|
|
20240725,112900,230323080,7060,7060,7060,7060,2000
|
|
20240725,112800,216203080,7060,7060,7060,7060,0
|
|
20240725,112700,216203080,7060,7060,7060,7060,0
|
|
20240725,112600,216203080,7060,7060,7060,7060,0
|
|
20240725,112500,216203080,7060,7080,7080,7060,1908
|
|
20240725,112400,202725510,7110,7110,7110,7110,2
|
|
20240725,112300,202711290,7070,7070,7070,7070,0
|
|
20240725,112200,202711290,7070,7070,7070,7070,0
|
|
20240725,112100,202711290,7070,7070,7070,7070,0
|
|
20240725,112000,202711290,7070,7070,7070,7070,27
|
|
20240725,111900,202520400,7110,7110,7110,7110,0
|
|
20240725,111800,202520400,7110,7110,7110,7110,30
|
|
20240725,111700,202307100,7110,7110,7110,7110,1
|
|
20240725,111600,202299990,7060,7060,7060,7060,206
|
|
20240725,111500,200845630,7060,7060,7060,7060,0
|
|
20240725,111400,200845630,7060,7060,7060,7060,0
|
|
20240725,111300,200845630,7060,7060,7060,7060,0
|
|
20240725,111200,200845630,7060,7070,7070,7060,1932
|
|
20240725,111100,187199330,7070,7070,7070,7070,1362
|
|
20240725,111000,177569990,7110,7110,7110,7110,0
|
|
20240725,110900,177569990,7110,7110,7110,7110,0
|
|
20240725,110800,177569990,7110,7110,7110,7110,0
|
|
20240725,110700,177569990,7110,7090,7110,7080,3296
|
|
20240725,110600,154207320,7100,7100,7100,7100,0
|
|
20240725,110500,154207320,7100,7100,7100,7100,129
|
|
20240725,110400,153291420,7100,7100,7100,7100,7
|
|
20240725,110300,153241720,7100,7100,7100,7100,0
|
|
20240725,110200,153241720,7100,7100,7100,7100,0
|
|
20240725,110100,153241720,7100,7100,7100,7100,0
|
|
20240725,110000,153241720,7100,7120,7120,7100,3301
|
|
20240725,105900,129795770,7150,7150,7150,7150,0
|
|
20240725,105800,129795770,7150,7150,7150,7150,0
|
|
20240725,105700,129795770,7150,7150,7150,7150,0
|
|
20240725,105600,129795770,7150,7150,7150,7150,0
|
|
20240725,105500,129795770,7150,7150,7150,7150,0
|
|
20240725,105400,129795770,7150,7150,7150,7150,0
|
|
20240725,105300,129795770,7150,7150,7150,7150,0
|
|
20240725,105200,129795770,7150,7150,7150,7150,0
|
|
20240725,105100,129795770,7150,7150,7150,7150,10
|
|
20240725,105000,129724270,7150,7150,7150,7150,0
|
|
20240725,104900,129724270,7150,7150,7150,7150,0
|
|
20240725,104800,129724270,7150,7150,7150,7150,0
|
|
20240725,104700,129724270,7150,7150,7150,7150,0
|
|
20240725,104600,129724270,7150,7150,7150,7150,0
|
|
20240725,104500,129724270,7150,7150,7150,7150,0
|
|
20240725,104400,129724270,7150,7150,7150,7150,0
|
|
20240725,104300,129724270,7150,7150,7150,7150,0
|
|
20240725,104200,129724270,7150,7150,7150,7150,0
|
|
20240725,104100,129724270,7150,7150,7150,7150,0
|
|
20240725,104000,129724270,7150,7150,7150,7150,0
|
|
20240725,103900,129724270,7150,7150,7150,7150,0
|
|
20240725,103800,129724270,7150,7150,7150,7150,0
|
|
20240725,103700,129724270,7150,7150,7150,7150,200
|
|
20240725,103600,128294270,7150,7150,7150,7150,200
|
|
20240725,103500,126864270,7160,7160,7160,7160,0
|
|
20240725,103400,126864270,7160,7160,7160,7160,0
|
|
20240725,103300,126864270,7160,7110,7160,7110,11
|
|
20240725,103200,126786010,7160,7160,7160,7160,0
|
|
20240725,103100,126786010,7160,7160,7160,7160,0
|
|
20240725,103000,126786010,7160,7160,7160,7160,0
|
|
20240725,102900,126786010,7160,7160,7160,7160,0
|
|
20240725,102800,126786010,7160,7120,7160,7120,160
|
|
20240725,102700,125645570,7170,7170,7170,7170,0
|
|
20240725,102600,125645570,7170,7170,7170,7170,0
|
|
20240725,102500,125645570,7170,7170,7170,7170,0
|
|
20240725,102400,125645570,7170,7170,7170,7170,2
|
|
20240725,102300,125631230,7170,7170,7170,7170,0
|
|
20240725,102200,125631230,7170,7170,7170,7170,0
|
|
20240725,102100,125631230,7170,7170,7170,7170,0
|
|
20240725,102000,125631230,7170,7140,7170,7140,31
|
|
20240725,101900,125409830,7100,7100,7100,7100,0
|
|
20240725,101800,125409830,7100,7100,7100,7100,0
|
|
20240725,101700,125409830,7100,7100,7100,7100,0
|
|
20240725,101600,125409830,7100,7100,7100,7100,0
|
|
20240725,101500,125409830,7100,7100,7100,7100,0
|
|
20240725,101400,125409830,7100,7100,7100,7100,20
|
|
20240725,101300,125267830,7090,7090,7090,7090,0
|
|
20240725,101200,125267830,7090,7090,7090,7090,76
|
|
20240725,101100,124728990,7100,7100,7100,7100,0
|
|
20240725,101000,124728990,7100,7100,7140,7080,753
|
|
20240725,100900,119390160,7140,7140,7140,7140,0
|
|
20240725,100800,119390160,7140,7140,7140,7140,0
|
|
20240725,100700,119390160,7140,7140,7140,7140,0
|
|
20240725,100600,119390160,7140,7140,7140,7140,0
|
|
20240725,100500,119390160,7140,7140,7140,7140,0
|
|
20240725,100400,119390160,7140,7140,7140,7140,0
|
|
20240725,100300,119390160,7140,7140,7140,7140,0
|
|
20240725,100200,119390160,7140,7140,7140,7140,2
|
|
20240725,100100,119375880,7140,7140,7140,7140,0
|
|
20240725,100000,119375880,7140,7140,7140,7140,0
|
|
20240725,095900,119375880,7140,7150,7150,7140,43
|
|
20240725,095800,119068440,7100,7100,7100,7100,0
|
|
20240725,095700,119068440,7100,7090,7100,7090,1092
|
|
20240725,095600,111315620,7070,7070,7070,7070,0
|
|
20240725,095500,111315620,7070,7070,7070,7070,70
|
|
20240725,095400,110820720,7090,7080,7090,7080,747
|
|
20240725,095300,105524590,7080,7080,7080,7080,170
|
|
20240725,095200,104320990,7060,7060,7060,7060,1
|
|
20240725,095100,104313930,7060,7070,7070,7060,13
|
|
20240725,095000,104222030,7080,7080,7080,7080,21
|
|
20240725,094900,104073350,7080,7080,7080,7080,200
|
|
20240725,094800,102657350,7080,7080,7080,7080,0
|
|
20240725,094700,102657350,7080,7080,7080,7080,0
|
|
20240725,094600,102657350,7080,7080,7080,7080,100
|
|
20240725,094500,101949350,7060,7060,7060,7060,0
|
|
20240725,094400,101949350,7060,7060,7060,7060,0
|
|
20240725,094300,101949350,7060,7060,7060,7060,150
|
|
20240725,094200,100890350,7060,7060,7060,7060,0
|
|
20240725,094100,100890350,7060,7060,7060,7060,1
|
|
20240725,094000,100883290,7060,7060,7060,7060,0
|
|
20240725,093900,100883290,7060,7060,7060,7060,108
|
|
20240725,093800,100120810,7060,7050,7060,7050,392
|
|
20240725,093700,97354290,7060,7060,7060,7060,699
|
|
20240725,093600,92419350,7060,7060,7060,7060,207
|
|
20240725,093500,90957930,7060,7060,7060,7060,207
|
|
20240725,093400,89496510,7060,7060,7060,7060,1000
|
|
20240725,093300,82436510,7060,7060,7060,7060,50
|
|
20240725,093200,82083510,7060,7060,7060,7060,0
|
|
20240725,093100,82083510,7060,7060,7060,7060,0
|
|
20240725,093000,82083510,7060,7060,7060,7060,0
|
|
20240725,092900,82083510,7060,7080,7080,7060,2162
|
|
20240725,092800,66816550,7080,7060,7080,7060,160
|
|
20240725,092700,65686670,7070,7070,7070,7070,5
|
|
20240725,092600,65651320,7080,7080,7080,7080,0
|
|
20240725,092500,65651320,7080,7080,7080,7080,0
|
|
20240725,092400,65651320,7080,7080,7080,7080,0
|
|
20240725,092300,65651320,7080,7080,7080,7080,530
|
|
20240725,092200,61898920,7050,7050,7050,7050,0
|
|
20240725,092100,61898920,7050,7080,7080,7050,576
|
|
20240725,092000,57834870,7100,7100,7100,7090,11
|
|
20240725,091900,57756860,7130,7090,7130,7090,6
|
|
20240725,091800,57714280,7090,7090,7090,7090,87
|
|
20240725,091700,57097450,7100,7070,7100,7060,705
|
|
20240725,091600,52120010,7100,7110,7140,7100,2019
|
|
20240725,091500,37778830,7110,7120,7150,7110,1558
|
|
20240725,091400,26695340,7170,7170,7170,7170,0
|
|
20240725,091300,26695340,7170,7120,7170,7120,27
|
|
20240725,091200,26503050,7120,7130,7130,7120,108
|
|
20240725,091100,25733090,7120,7140,7140,7120,598
|
|
20240725,091000,21469330,7200,7150,7200,7130,587
|
|
20240725,090900,17270990,7150,7150,7150,7150,1
|
|
20240725,090800,17263840,7110,7110,7110,7110,0
|
|
20240725,090700,17263840,7110,7110,7110,7110,0
|
|
20240725,090600,17263840,7110,7110,7110,7110,126
|
|
20240725,090500,16367980,7150,7150,7150,7150,0
|
|
20240725,090400,16367980,7150,7140,7150,7110,877
|
|
20240725,090300,10128580,7150,7150,7150,7150,0
|
|
20240725,090200,10128580,7150,7150,7150,7150,83
|
|
20240725,090100,9535130,7150,7150,7150,7150,50
|
|
20240725,090000,9177630,7200,7170,7200,7170,1280
|