694 lines
32 KiB
CSV
694 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240725,203100,33919690,3480,3480,3480,3480,13
|
|
20240725,203000,33919690,3480,3480,3480,3480,0
|
|
20240725,202900,33919690,3480,3480,3480,3480,0
|
|
20240725,202800,33919690,3480,3480,3480,3480,0
|
|
20240725,202700,33919690,3480,3480,3480,3480,0
|
|
20240725,202600,33919690,3480,3480,3480,3480,0
|
|
20240725,202500,33919690,3480,3480,3480,3480,0
|
|
20240725,202400,33919690,3480,3480,3480,3480,0
|
|
20240725,202300,33919690,3480,3480,3480,3480,0
|
|
20240725,202200,33919690,3480,3480,3480,3480,0
|
|
20240725,202100,33919690,3480,3480,3480,3480,0
|
|
20240725,202000,33919690,3480,3480,3480,3480,0
|
|
20240725,201900,33919690,3480,3480,3480,3480,0
|
|
20240725,201800,33919690,3480,3480,3480,3480,0
|
|
20240725,201700,33919690,3480,3480,3480,3480,0
|
|
20240725,201600,33919690,3480,3480,3480,3480,0
|
|
20240725,201500,33919690,3480,3480,3480,3480,0
|
|
20240725,201400,33919690,3480,3480,3480,3480,0
|
|
20240725,201300,33919690,3480,3480,3480,3480,0
|
|
20240725,201200,33919690,3480,3480,3480,3480,0
|
|
20240725,201100,33919690,3480,3480,3480,3480,0
|
|
20240725,201000,33919690,3480,3480,3480,3480,0
|
|
20240725,200900,33919690,3480,3480,3480,3480,0
|
|
20240725,200800,33919690,3480,3480,3480,3480,0
|
|
20240725,200700,33919690,3480,3480,3480,3480,0
|
|
20240725,200600,33919690,3480,3480,3480,3480,0
|
|
20240725,200500,33919690,3480,3480,3480,3480,0
|
|
20240725,200400,33919690,3480,3480,3480,3480,0
|
|
20240725,200300,33919690,3480,3480,3480,3480,0
|
|
20240725,200200,33919690,3480,3480,3480,3480,0
|
|
20240725,200100,33919690,3480,3480,3480,3480,13
|
|
20240725,200000,33919690,3480,3480,3480,3480,0
|
|
20240725,195900,33919690,3480,3480,3480,3480,0
|
|
20240725,195800,33919690,3480,3480,3480,3480,0
|
|
20240725,195700,33919690,3480,3480,3480,3480,0
|
|
20240725,195600,33919690,3480,3480,3480,3480,0
|
|
20240725,195500,33919690,3480,3480,3480,3480,0
|
|
20240725,195400,33919690,3480,3480,3480,3480,0
|
|
20240725,195300,33919690,3480,3480,3480,3480,0
|
|
20240725,195200,33919690,3480,3480,3480,3480,0
|
|
20240725,195100,33919690,3480,3480,3480,3480,0
|
|
20240725,195000,33919690,3480,3480,3480,3480,0
|
|
20240725,194900,33919690,3480,3480,3480,3480,0
|
|
20240725,194800,33919690,3480,3480,3480,3480,0
|
|
20240725,194700,33919690,3480,3480,3480,3480,0
|
|
20240725,194600,33919690,3480,3480,3480,3480,0
|
|
20240725,194500,33919690,3480,3480,3480,3480,0
|
|
20240725,194400,33919690,3480,3480,3480,3480,0
|
|
20240725,194300,33919690,3480,3480,3480,3480,0
|
|
20240725,194200,33919690,3480,3480,3480,3480,0
|
|
20240725,194100,33919690,3480,3480,3480,3480,0
|
|
20240725,194000,33919690,3480,3480,3480,3480,0
|
|
20240725,193900,33919690,3480,3480,3480,3480,0
|
|
20240725,193800,33919690,3480,3480,3480,3480,0
|
|
20240725,193700,33919690,3480,3480,3480,3480,0
|
|
20240725,193600,33919690,3480,3480,3480,3480,0
|
|
20240725,193500,33919690,3480,3480,3480,3480,0
|
|
20240725,193400,33919690,3480,3480,3480,3480,0
|
|
20240725,193300,33919690,3480,3480,3480,3480,0
|
|
20240725,193200,33919690,3480,3480,3480,3480,0
|
|
20240725,193100,33919690,3480,3480,3480,3480,13
|
|
20240725,193000,33919690,3480,3480,3480,3480,0
|
|
20240725,192900,33919690,3480,3480,3480,3480,0
|
|
20240725,192800,33919690,3480,3480,3480,3480,0
|
|
20240725,192700,33919690,3480,3480,3480,3480,0
|
|
20240725,192600,33919690,3480,3480,3480,3480,0
|
|
20240725,192500,33919690,3480,3480,3480,3480,0
|
|
20240725,192400,33919690,3480,3480,3480,3480,0
|
|
20240725,192300,33919690,3480,3480,3480,3480,0
|
|
20240725,192200,33919690,3480,3480,3480,3480,0
|
|
20240725,192100,33919690,3480,3480,3480,3480,0
|
|
20240725,192000,33919690,3480,3480,3480,3480,0
|
|
20240725,191900,33919690,3480,3480,3480,3480,0
|
|
20240725,191800,33919690,3480,3480,3480,3480,0
|
|
20240725,191700,33919690,3480,3480,3480,3480,0
|
|
20240725,191600,33919690,3480,3480,3480,3480,0
|
|
20240725,191500,33919690,3480,3480,3480,3480,0
|
|
20240725,191400,33919690,3480,3480,3480,3480,0
|
|
20240725,191300,33919690,3480,3480,3480,3480,0
|
|
20240725,191200,33919690,3480,3480,3480,3480,0
|
|
20240725,191100,33919690,3480,3480,3480,3480,0
|
|
20240725,191000,33919690,3480,3480,3480,3480,0
|
|
20240725,190900,33919690,3480,3480,3480,3480,0
|
|
20240725,190800,33919690,3480,3480,3480,3480,0
|
|
20240725,190700,33919690,3480,3480,3480,3480,0
|
|
20240725,190600,33919690,3480,3480,3480,3480,0
|
|
20240725,190500,33919690,3480,3480,3480,3480,0
|
|
20240725,190400,33919690,3480,3480,3480,3480,0
|
|
20240725,190300,33919690,3480,3480,3480,3480,0
|
|
20240725,190200,33919690,3480,3480,3480,3480,0
|
|
20240725,190100,33919690,3480,3480,3480,3480,13
|
|
20240725,190000,33919690,3480,3480,3480,3480,0
|
|
20240725,185900,33919690,3480,3480,3480,3480,0
|
|
20240725,185800,33919690,3480,3480,3480,3480,0
|
|
20240725,185700,33919690,3480,3480,3480,3480,0
|
|
20240725,185600,33919690,3480,3480,3480,3480,0
|
|
20240725,185500,33919690,3480,3480,3480,3480,0
|
|
20240725,185400,33919690,3480,3480,3480,3480,0
|
|
20240725,185300,33919690,3480,3480,3480,3480,0
|
|
20240725,185200,33919690,3480,3480,3480,3480,0
|
|
20240725,185100,33919690,3480,3480,3480,3480,0
|
|
20240725,185000,33919690,3480,3480,3480,3480,0
|
|
20240725,184900,33919690,3480,3480,3480,3480,0
|
|
20240725,184800,33919690,3480,3480,3480,3480,0
|
|
20240725,184700,33919690,3480,3480,3480,3480,0
|
|
20240725,184600,33919690,3480,3480,3480,3480,0
|
|
20240725,184500,33919690,3480,3480,3480,3480,0
|
|
20240725,184400,33919690,3480,3480,3480,3480,0
|
|
20240725,184300,33919690,3480,3480,3480,3480,0
|
|
20240725,184200,33919690,3480,3480,3480,3480,0
|
|
20240725,184100,33919690,3480,3480,3480,3480,0
|
|
20240725,184000,33919690,3480,3480,3480,3480,0
|
|
20240725,183900,33919690,3480,3480,3480,3480,0
|
|
20240725,183800,33919690,3480,3480,3480,3480,0
|
|
20240725,183700,33919690,3480,3480,3480,3480,0
|
|
20240725,183600,33919690,3480,3480,3480,3480,0
|
|
20240725,183500,33919690,3480,3480,3480,3480,0
|
|
20240725,183400,33919690,3480,3480,3480,3480,0
|
|
20240725,183300,33919690,3480,3480,3480,3480,0
|
|
20240725,183200,33919690,3480,3480,3480,3480,0
|
|
20240725,183100,33919690,3480,3480,3480,3480,13
|
|
20240725,183000,33919690,3480,3480,3480,3480,0
|
|
20240725,182900,33919690,3480,3480,3480,3480,0
|
|
20240725,182800,33919690,3480,3480,3480,3480,0
|
|
20240725,182700,33919690,3480,3480,3480,3480,0
|
|
20240725,182600,33919690,3480,3480,3480,3480,0
|
|
20240725,182500,33919690,3480,3480,3480,3480,0
|
|
20240725,182400,33919690,3480,3480,3480,3480,0
|
|
20240725,182300,33919690,3480,3480,3480,3480,0
|
|
20240725,182200,33919690,3480,3480,3480,3480,0
|
|
20240725,182100,33919690,3480,3480,3480,3480,0
|
|
20240725,182000,33919690,3480,3480,3480,3480,0
|
|
20240725,181900,33919690,3480,3480,3480,3480,0
|
|
20240725,181800,33919690,3480,3480,3480,3480,0
|
|
20240725,181700,33919690,3480,3480,3480,3480,0
|
|
20240725,181600,33919690,3480,3480,3480,3480,0
|
|
20240725,181500,33919690,3480,3480,3480,3480,0
|
|
20240725,181400,33919690,3480,3480,3480,3480,0
|
|
20240725,181300,33919690,3480,3480,3480,3480,0
|
|
20240725,181200,33919690,3480,3480,3480,3480,0
|
|
20240725,181100,33919690,3480,3480,3480,3480,0
|
|
20240725,181000,33919690,3480,3480,3480,3480,0
|
|
20240725,180900,33919690,3480,3480,3480,3480,0
|
|
20240725,180800,33919690,3480,3480,3480,3480,0
|
|
20240725,180700,33919690,3480,3480,3480,3480,0
|
|
20240725,180600,33919690,3480,3480,3480,3480,0
|
|
20240725,180500,33919690,3480,3480,3480,3480,0
|
|
20240725,180400,33919690,3480,3480,3480,3480,0
|
|
20240725,180300,33919690,3480,3480,3480,3480,0
|
|
20240725,180200,33919690,3480,3480,3480,3480,0
|
|
20240725,180100,33919690,3480,3480,3480,3480,13
|
|
20240725,180000,33919690,3480,3480,3480,3480,0
|
|
20240725,175900,33919690,3480,3480,3480,3480,0
|
|
20240725,175800,33919690,3480,3480,3480,3480,0
|
|
20240725,175700,33919690,3480,3480,3480,3480,0
|
|
20240725,175600,33919690,3480,3480,3480,3480,0
|
|
20240725,175500,33919690,3480,3480,3480,3480,0
|
|
20240725,175400,33919690,3480,3480,3480,3480,0
|
|
20240725,175300,33919690,3480,3480,3480,3480,0
|
|
20240725,175200,33919690,3480,3480,3480,3480,0
|
|
20240725,175100,33919690,3480,3480,3480,3480,0
|
|
20240725,175000,33919690,3480,3480,3480,3480,0
|
|
20240725,174900,33919690,3480,3480,3480,3480,0
|
|
20240725,174800,33919690,3480,3480,3480,3480,0
|
|
20240725,174700,33919690,3480,3480,3480,3480,0
|
|
20240725,174600,33919690,3480,3480,3480,3480,0
|
|
20240725,174500,33919690,3480,3480,3480,3480,0
|
|
20240725,174400,33919690,3480,3480,3480,3480,0
|
|
20240725,174300,33919690,3480,3480,3480,3480,0
|
|
20240725,174200,33919690,3480,3480,3480,3480,0
|
|
20240725,174100,33919690,3480,3480,3480,3480,0
|
|
20240725,174000,33919690,3480,3480,3480,3480,0
|
|
20240725,173900,33919690,3480,3480,3480,3480,0
|
|
20240725,173800,33919690,3480,3480,3480,3480,0
|
|
20240725,173700,33919690,3480,3480,3480,3480,0
|
|
20240725,173600,33919690,3480,3480,3480,3480,0
|
|
20240725,173500,33919690,3480,3480,3480,3480,0
|
|
20240725,173400,33919690,3480,3480,3480,3480,0
|
|
20240725,173300,33919690,3480,3480,3480,3480,0
|
|
20240725,173200,33919690,3480,3480,3480,3480,0
|
|
20240725,173100,33919690,3480,3480,3480,3480,13
|
|
20240725,173000,33919690,3480,3480,3480,3480,0
|
|
20240725,172900,33919690,3480,3480,3480,3480,0
|
|
20240725,172800,33919690,3480,3480,3480,3480,0
|
|
20240725,172700,33919690,3480,3480,3480,3480,0
|
|
20240725,172600,33919690,3480,3480,3480,3480,0
|
|
20240725,172500,33919690,3480,3480,3480,3480,0
|
|
20240725,172400,33919690,3480,3480,3480,3480,0
|
|
20240725,172300,33919690,3480,3480,3480,3480,0
|
|
20240725,172200,33919690,3480,3480,3480,3480,0
|
|
20240725,172100,33919690,3480,3480,3480,3480,0
|
|
20240725,172000,33919690,3480,3480,3480,3480,0
|
|
20240725,171900,33919690,3480,3480,3480,3480,0
|
|
20240725,171800,33919690,3480,3480,3480,3480,0
|
|
20240725,171700,33919690,3480,3480,3480,3480,0
|
|
20240725,171600,33919690,3480,3480,3480,3480,0
|
|
20240725,171500,33919690,3480,3480,3480,3480,0
|
|
20240725,171400,33919690,3480,3480,3480,3480,0
|
|
20240725,171300,33919690,3480,3480,3480,3480,0
|
|
20240725,171200,33919690,3480,3480,3480,3480,0
|
|
20240725,171100,33919690,3480,3480,3480,3480,0
|
|
20240725,171000,33919690,3480,3480,3480,3480,0
|
|
20240725,170900,33919690,3480,3480,3480,3480,0
|
|
20240725,170800,33919690,3480,3480,3480,3480,0
|
|
20240725,170700,33919690,3480,3480,3480,3480,0
|
|
20240725,170600,33919690,3480,3480,3480,3480,0
|
|
20240725,170500,33919690,3480,3480,3480,3480,0
|
|
20240725,170400,33919690,3480,3480,3480,3480,0
|
|
20240725,170300,33919690,3480,3480,3480,3480,0
|
|
20240725,170200,33919690,3480,3480,3480,3480,0
|
|
20240725,170100,33919690,3480,3480,3480,3480,13
|
|
20240725,170000,33919690,3480,3480,3480,3480,0
|
|
20240725,165900,33919690,3480,3480,3480,3480,0
|
|
20240725,165800,33919690,3480,3480,3480,3480,0
|
|
20240725,165700,33919690,3480,3480,3480,3480,0
|
|
20240725,165600,33919690,3480,3480,3480,3480,0
|
|
20240725,165500,33919690,3480,3480,3480,3480,0
|
|
20240725,165400,33919690,3480,3480,3480,3480,0
|
|
20240725,165300,33919690,3480,3480,3480,3480,0
|
|
20240725,165200,33919690,3480,3480,3480,3480,0
|
|
20240725,165100,33919690,3480,3480,3480,3480,0
|
|
20240725,165000,33919690,3480,3480,3480,3480,0
|
|
20240725,164900,33919690,3480,3480,3480,3480,0
|
|
20240725,164800,33919690,3480,3480,3480,3480,0
|
|
20240725,164700,33919690,3480,3480,3480,3480,0
|
|
20240725,164600,33919690,3480,3480,3480,3480,0
|
|
20240725,164500,33919690,3480,3480,3480,3480,0
|
|
20240725,164400,33919690,3480,3480,3480,3480,0
|
|
20240725,164300,33919690,3480,3480,3480,3480,0
|
|
20240725,164200,33919690,3480,3480,3480,3480,0
|
|
20240725,164100,33919690,3480,3480,3480,3480,0
|
|
20240725,164000,33919690,3480,3480,3480,3480,0
|
|
20240725,163900,33919690,3480,3480,3480,3480,0
|
|
20240725,163800,33919690,3480,3480,3480,3480,0
|
|
20240725,163700,33919690,3480,3480,3480,3480,0
|
|
20240725,163600,33919690,3480,3480,3480,3480,0
|
|
20240725,163500,33919690,3480,3480,3480,3480,0
|
|
20240725,163400,33919690,3480,3480,3480,3480,0
|
|
20240725,163300,33919690,3480,3480,3480,3480,0
|
|
20240725,163200,33919690,3480,3480,3480,3480,0
|
|
20240725,163100,33919690,3480,3480,3480,3480,13
|
|
20240725,163000,33919690,3480,3480,3480,3480,0
|
|
20240725,162900,33919690,3480,3480,3480,3480,0
|
|
20240725,162800,33919690,3480,3480,3480,3480,0
|
|
20240725,162700,33919690,3480,3480,3480,3480,0
|
|
20240725,162600,33919690,3480,3480,3480,3480,0
|
|
20240725,162500,33919690,3480,3480,3480,3480,0
|
|
20240725,162400,33919690,3480,3480,3480,3480,0
|
|
20240725,162300,33919690,3480,3480,3480,3480,0
|
|
20240725,162200,33919690,3480,3480,3480,3480,0
|
|
20240725,162100,33919690,3480,3480,3480,3480,0
|
|
20240725,162000,33919690,3480,3480,3480,3480,0
|
|
20240725,161900,33919690,3480,3480,3480,3480,0
|
|
20240725,161800,33919690,3480,3480,3480,3480,0
|
|
20240725,161700,33919690,3480,3480,3480,3480,0
|
|
20240725,161600,33919690,3480,3480,3480,3480,0
|
|
20240725,161500,33919690,3480,3480,3480,3480,0
|
|
20240725,161400,33919690,3480,3480,3480,3480,0
|
|
20240725,161300,33919690,3480,3480,3480,3480,0
|
|
20240725,161200,33919690,3480,3480,3480,3480,0
|
|
20240725,161100,33919690,3480,3480,3480,3480,0
|
|
20240725,161000,33919690,3480,3480,3480,3480,0
|
|
20240725,160900,33919690,3480,3480,3480,3480,0
|
|
20240725,160800,33919690,3480,3480,3480,3480,0
|
|
20240725,160700,33919690,3480,3480,3480,3480,0
|
|
20240725,160600,33919690,3480,3480,3480,3480,0
|
|
20240725,160500,33919690,3480,3480,3480,3480,0
|
|
20240725,160400,33919690,3480,3480,3480,3480,0
|
|
20240725,160300,33919690,3480,3480,3480,3480,0
|
|
20240725,160200,33919690,3480,3480,3480,3480,0
|
|
20240725,160100,33919690,3480,3480,3480,3480,13
|
|
20240725,160000,33919690,3480,3480,3480,3480,0
|
|
20240725,155900,33919690,3480,3480,3480,3480,0
|
|
20240725,155800,33919690,3480,3480,3480,3480,0
|
|
20240725,155700,33919690,3480,3480,3480,3480,0
|
|
20240725,155600,33919690,3480,3480,3480,3480,0
|
|
20240725,155500,33919690,3480,3480,3480,3480,0
|
|
20240725,155400,33919690,3480,3480,3480,3480,0
|
|
20240725,155300,33919690,3480,3480,3480,3480,0
|
|
20240725,155200,33919690,3480,3480,3480,3480,0
|
|
20240725,155100,33919690,3480,3480,3480,3480,0
|
|
20240725,155000,33919690,3480,3480,3480,3480,0
|
|
20240725,154900,33919690,3480,3480,3480,3480,0
|
|
20240725,154800,33919690,3480,3480,3480,3480,0
|
|
20240725,154700,33919690,3480,3480,3480,3480,0
|
|
20240725,154600,33919690,3480,3480,3480,3480,0
|
|
20240725,154500,33919690,3480,3480,3480,3480,0
|
|
20240725,154400,33919690,3480,3480,3480,3480,0
|
|
20240725,154300,33919690,3480,3480,3480,3480,0
|
|
20240725,154200,33919690,3480,3480,3480,3480,0
|
|
20240725,154100,33919690,3480,3480,3480,3480,0
|
|
20240725,154000,33919690,3480,3480,3480,3480,0
|
|
20240725,153900,33919690,3480,3480,3480,3480,0
|
|
20240725,153800,33919690,3480,3480,3480,3480,0
|
|
20240725,153700,33919690,3480,3480,3480,3480,0
|
|
20240725,153600,33919690,3480,3480,3480,3480,0
|
|
20240725,153500,33919690,3480,3480,3480,3480,0
|
|
20240725,153400,33919690,3480,3480,3480,3480,0
|
|
20240725,153300,33919690,3480,3480,3480,3480,0
|
|
20240725,153200,33919690,3480,3480,3480,3480,0
|
|
20240725,153100,33919690,3480,3480,3480,3480,13
|
|
20240725,153000,33919690,3480,3480,3480,3480,13
|
|
20240725,152900,33874450,3480,3480,3480,3480,0
|
|
20240725,152800,33874450,3480,3480,3480,3480,0
|
|
20240725,152700,33874450,3480,3480,3480,3480,0
|
|
20240725,152600,33874450,3480,3480,3480,3480,0
|
|
20240725,152500,33874450,3480,3480,3480,3480,0
|
|
20240725,152400,33874450,3480,3480,3480,3480,0
|
|
20240725,152300,33874450,3480,3480,3480,3480,0
|
|
20240725,152200,33874450,3480,3480,3480,3480,0
|
|
20240725,152100,33874450,3480,3480,3480,3480,0
|
|
20240725,152000,33874450,3480,3480,3480,3480,0
|
|
20240725,151900,33874450,3480,3440,3480,3440,51
|
|
20240725,151800,33698970,3445,3450,3450,3445,30
|
|
20240725,151700,33595570,3490,3490,3490,3490,0
|
|
20240725,151600,33595570,3490,3490,3490,3490,0
|
|
20240725,151500,33595570,3490,3490,3490,3490,0
|
|
20240725,151400,33595570,3490,3490,3490,3490,0
|
|
20240725,151300,33595570,3490,3490,3490,3490,0
|
|
20240725,151200,33595570,3490,3490,3490,3490,0
|
|
20240725,151100,33595570,3490,3490,3490,3490,0
|
|
20240725,151000,33595570,3490,3490,3490,3490,0
|
|
20240725,150900,33595570,3490,3490,3490,3490,0
|
|
20240725,150800,33595570,3490,3490,3490,3490,0
|
|
20240725,150700,33595570,3490,3490,3490,3490,0
|
|
20240725,150600,33595570,3490,3490,3490,3490,0
|
|
20240725,150500,33595570,3490,3490,3490,3490,0
|
|
20240725,150400,33595570,3490,3490,3490,3490,0
|
|
20240725,150300,33595570,3490,3465,3490,3440,1645
|
|
20240725,150200,27928230,3495,3495,3495,3495,0
|
|
20240725,150100,27928230,3495,3495,3495,3495,0
|
|
20240725,150000,27928230,3495,3495,3495,3495,0
|
|
20240725,145900,27928230,3495,3495,3495,3495,0
|
|
20240725,145800,27928230,3495,3495,3495,3495,0
|
|
20240725,145700,27928230,3495,3495,3495,3495,0
|
|
20240725,145600,27928230,3495,3495,3495,3495,0
|
|
20240725,145500,27928230,3495,3495,3495,3495,0
|
|
20240725,145400,27928230,3495,3495,3495,3495,0
|
|
20240725,145300,27928230,3495,3495,3495,3495,0
|
|
20240725,145200,27928230,3495,3495,3495,3495,0
|
|
20240725,145100,27928230,3495,3495,3495,3495,0
|
|
20240725,145000,27928230,3495,3495,3495,3495,0
|
|
20240725,144900,27928230,3495,3495,3495,3495,0
|
|
20240725,144800,27928230,3495,3495,3495,3495,0
|
|
20240725,144700,27928230,3495,3495,3495,3495,0
|
|
20240725,144600,27928230,3495,3495,3495,3495,0
|
|
20240725,144500,27928230,3495,3495,3495,3495,0
|
|
20240725,144400,27928230,3495,3495,3495,3495,0
|
|
20240725,144300,27928230,3495,3495,3495,3495,0
|
|
20240725,144200,27928230,3495,3495,3495,3495,0
|
|
20240725,144100,27928230,3495,3495,3495,3495,0
|
|
20240725,144000,27928230,3495,3495,3495,3495,0
|
|
20240725,143900,27928230,3495,3495,3495,3495,0
|
|
20240725,143800,27928230,3495,3495,3495,3495,0
|
|
20240725,143700,27928230,3495,3495,3495,3495,0
|
|
20240725,143600,27928230,3495,3495,3495,3495,0
|
|
20240725,143500,27928230,3495,3495,3495,3495,0
|
|
20240725,143400,27928230,3495,3495,3495,3495,0
|
|
20240725,143300,27928230,3495,3495,3495,3495,0
|
|
20240725,143200,27928230,3495,3495,3495,3495,0
|
|
20240725,143100,27928230,3495,3495,3495,3495,0
|
|
20240725,143000,27928230,3495,3495,3495,3495,0
|
|
20240725,142900,27928230,3495,3495,3495,3495,0
|
|
20240725,142800,27928230,3495,3495,3495,3495,0
|
|
20240725,142700,27928230,3495,3495,3495,3495,0
|
|
20240725,142600,27928230,3495,3495,3495,3495,0
|
|
20240725,142500,27928230,3495,3495,3495,3495,0
|
|
20240725,142400,27928230,3495,3495,3495,3495,0
|
|
20240725,142300,27928230,3495,3495,3495,3495,0
|
|
20240725,142200,27928230,3495,3495,3495,3495,0
|
|
20240725,142100,27928230,3495,3495,3495,3495,0
|
|
20240725,142000,27928230,3495,3495,3495,3495,0
|
|
20240725,141900,27928230,3495,3495,3495,3495,0
|
|
20240725,141800,27928230,3495,3495,3495,3495,0
|
|
20240725,141700,27928230,3495,3495,3495,3495,0
|
|
20240725,141600,27928230,3495,3495,3495,3495,0
|
|
20240725,141500,27928230,3495,3495,3495,3495,0
|
|
20240725,141400,27928230,3495,3495,3495,3495,0
|
|
20240725,141300,27928230,3495,3495,3495,3495,0
|
|
20240725,141200,27928230,3495,3495,3495,3495,0
|
|
20240725,141100,27928230,3495,3495,3495,3495,0
|
|
20240725,141000,27928230,3495,3495,3495,3495,0
|
|
20240725,140900,27928230,3495,3495,3495,3495,0
|
|
20240725,140800,27928230,3495,3495,3495,3495,0
|
|
20240725,140700,27928230,3495,3495,3495,3495,0
|
|
20240725,140600,27928230,3495,3495,3495,3495,0
|
|
20240725,140500,27928230,3495,3495,3495,3495,0
|
|
20240725,140400,27928230,3495,3495,3495,3495,0
|
|
20240725,140300,27928230,3495,3495,3495,3495,0
|
|
20240725,140200,27928230,3495,3495,3495,3495,0
|
|
20240725,140100,27928230,3495,3495,3495,3495,0
|
|
20240725,140000,27928230,3495,3495,3495,3495,0
|
|
20240725,135900,27928230,3495,3495,3495,3495,0
|
|
20240725,135800,27928230,3495,3495,3495,3495,0
|
|
20240725,135700,27928230,3495,3495,3495,3495,0
|
|
20240725,135600,27928230,3495,3495,3495,3495,0
|
|
20240725,135500,27928230,3495,3495,3495,3495,0
|
|
20240725,135400,27928230,3495,3495,3495,3495,0
|
|
20240725,135300,27928230,3495,3495,3495,3495,0
|
|
20240725,135200,27928230,3495,3495,3495,3495,0
|
|
20240725,135100,27928230,3495,3495,3495,3495,0
|
|
20240725,135000,27928230,3495,3495,3495,3495,0
|
|
20240725,134900,27928230,3495,3495,3495,3495,0
|
|
20240725,134800,27928230,3495,3495,3495,3495,0
|
|
20240725,134700,27928230,3495,3495,3495,3495,0
|
|
20240725,134600,27928230,3495,3495,3495,3495,0
|
|
20240725,134500,27928230,3495,3495,3495,3495,0
|
|
20240725,134400,27928230,3495,3495,3495,3495,0
|
|
20240725,134300,27928230,3495,3495,3495,3495,0
|
|
20240725,134200,27928230,3495,3495,3495,3495,0
|
|
20240725,134100,27928230,3495,3495,3495,3495,0
|
|
20240725,134000,27928230,3495,3495,3495,3495,0
|
|
20240725,133900,27928230,3495,3495,3495,3495,0
|
|
20240725,133800,27928230,3495,3495,3495,3495,0
|
|
20240725,133700,27928230,3495,3495,3495,3495,0
|
|
20240725,133600,27928230,3495,3495,3495,3495,0
|
|
20240725,133500,27928230,3495,3495,3495,3495,0
|
|
20240725,133400,27928230,3495,3495,3495,3495,0
|
|
20240725,133300,27928230,3495,3495,3495,3495,0
|
|
20240725,133200,27928230,3495,3495,3495,3495,0
|
|
20240725,133100,27928230,3495,3495,3495,3495,0
|
|
20240725,133000,27928230,3495,3495,3495,3495,0
|
|
20240725,132900,27928230,3495,3495,3495,3495,0
|
|
20240725,132800,27928230,3495,3495,3495,3495,0
|
|
20240725,132700,27928230,3495,3495,3495,3495,0
|
|
20240725,132600,27928230,3495,3495,3495,3495,1
|
|
20240725,132500,27924735,3495,3495,3495,3495,0
|
|
20240725,132400,27924735,3495,3495,3495,3495,0
|
|
20240725,132300,27924735,3495,3495,3495,3495,0
|
|
20240725,132200,27924735,3495,3495,3495,3495,0
|
|
20240725,132100,27924735,3495,3495,3495,3495,0
|
|
20240725,132000,27924735,3495,3495,3495,3495,0
|
|
20240725,131900,27924735,3495,3495,3495,3495,1
|
|
20240725,131800,27921240,3495,3495,3495,3495,0
|
|
20240725,131700,27921240,3495,3495,3495,3495,0
|
|
20240725,131600,27921240,3495,3495,3495,3495,0
|
|
20240725,131500,27921240,3495,3495,3495,3495,0
|
|
20240725,131400,27921240,3495,3495,3495,3495,1
|
|
20240725,131300,27917745,3495,3485,3495,3485,1000
|
|
20240725,131200,24428070,3455,3455,3455,3455,0
|
|
20240725,131100,24428070,3455,3455,3455,3455,0
|
|
20240725,131000,24428070,3455,3455,3455,3455,0
|
|
20240725,130900,24428070,3455,3455,3455,3455,30
|
|
20240725,130800,24324420,3480,3480,3480,3480,0
|
|
20240725,130700,24324420,3480,3475,3480,3475,42
|
|
20240725,130600,24178375,3455,3455,3455,3455,0
|
|
20240725,130500,24178375,3455,3455,3455,3455,0
|
|
20240725,130400,24178375,3455,3455,3455,3455,0
|
|
20240725,130300,24178375,3455,3455,3455,3455,0
|
|
20240725,130200,24178375,3455,3455,3455,3455,1
|
|
20240725,130100,24174920,3480,3480,3480,3480,0
|
|
20240725,130000,24174920,3480,3480,3480,3480,0
|
|
20240725,125900,24174920,3480,3480,3480,3480,0
|
|
20240725,125800,24174920,3480,3480,3480,3480,0
|
|
20240725,125700,24174920,3480,3480,3480,3480,0
|
|
20240725,125600,24174920,3480,3480,3480,3480,0
|
|
20240725,125500,24174920,3480,3480,3480,3480,0
|
|
20240725,125400,24174920,3480,3480,3480,3480,0
|
|
20240725,125300,24174920,3480,3480,3480,3480,0
|
|
20240725,125200,24174920,3480,3480,3480,3480,0
|
|
20240725,125100,24174920,3480,3480,3480,3480,0
|
|
20240725,125000,24174920,3480,3480,3480,3480,0
|
|
20240725,124900,24174920,3480,3480,3480,3480,0
|
|
20240725,124800,24174920,3480,3480,3480,3480,0
|
|
20240725,124700,24174920,3480,3480,3480,3480,0
|
|
20240725,124600,24174920,3480,3480,3480,3480,0
|
|
20240725,124500,24174920,3480,3480,3480,3480,0
|
|
20240725,124400,24174920,3480,3480,3480,3480,0
|
|
20240725,124300,24174920,3480,3480,3480,3480,0
|
|
20240725,124200,24174920,3480,3480,3480,3480,0
|
|
20240725,124100,24174920,3480,3480,3480,3480,0
|
|
20240725,124000,24174920,3480,3480,3480,3480,0
|
|
20240725,123900,24174920,3480,3480,3480,3480,0
|
|
20240725,123800,24174920,3480,3480,3480,3480,0
|
|
20240725,123700,24174920,3480,3480,3480,3480,1
|
|
20240725,123600,24171440,3480,3480,3480,3480,0
|
|
20240725,123500,24171440,3480,3480,3480,3480,0
|
|
20240725,123400,24171440,3480,3480,3480,3480,0
|
|
20240725,123300,24171440,3480,3480,3480,3480,0
|
|
20240725,123200,24171440,3480,3480,3480,3480,0
|
|
20240725,123100,24171440,3480,3480,3480,3480,0
|
|
20240725,123000,24171440,3480,3480,3480,3480,0
|
|
20240725,122900,24171440,3480,3480,3480,3480,0
|
|
20240725,122800,24171440,3480,3480,3480,3480,0
|
|
20240725,122700,24171440,3480,3480,3480,3480,0
|
|
20240725,122600,24171440,3480,3480,3480,3480,0
|
|
20240725,122500,24171440,3480,3480,3480,3480,0
|
|
20240725,122400,24171440,3480,3480,3480,3480,0
|
|
20240725,122300,24171440,3480,3480,3480,3480,0
|
|
20240725,122200,24171440,3480,3480,3480,3480,0
|
|
20240725,122100,24171440,3480,3480,3480,3480,0
|
|
20240725,122000,24171440,3480,3480,3480,3480,0
|
|
20240725,121900,24171440,3480,3480,3480,3480,1
|
|
20240725,121800,24167960,3450,3450,3450,3450,0
|
|
20240725,121700,24167960,3450,3450,3450,3450,0
|
|
20240725,121600,24167960,3450,3450,3450,3450,0
|
|
20240725,121500,24167960,3450,3450,3450,3450,0
|
|
20240725,121400,24167960,3450,3450,3450,3450,100
|
|
20240725,121300,23822960,3450,3450,3450,3450,0
|
|
20240725,121200,23822960,3450,3450,3450,3450,0
|
|
20240725,121100,23822960,3450,3450,3450,3450,0
|
|
20240725,121000,23822960,3450,3455,3455,3450,99
|
|
20240725,120900,23481240,3485,3485,3485,3485,0
|
|
20240725,120800,23481240,3485,3485,3485,3485,0
|
|
20240725,120700,23481240,3485,3485,3485,3485,0
|
|
20240725,120600,23481240,3485,3485,3485,3485,0
|
|
20240725,120500,23481240,3485,3485,3485,3485,0
|
|
20240725,120400,23481240,3485,3485,3485,3485,0
|
|
20240725,120300,23481240,3485,3485,3485,3485,0
|
|
20240725,120200,23481240,3485,3485,3485,3485,0
|
|
20240725,120100,23481240,3485,3485,3485,3485,0
|
|
20240725,120000,23481240,3485,3485,3485,3485,0
|
|
20240725,115900,23481240,3485,3485,3485,3485,0
|
|
20240725,115800,23481240,3485,3485,3485,3485,0
|
|
20240725,115700,23481240,3485,3485,3485,3485,0
|
|
20240725,115600,23481240,3485,3485,3485,3485,0
|
|
20240725,115500,23481240,3485,3485,3485,3485,0
|
|
20240725,115400,23481240,3485,3485,3485,3485,0
|
|
20240725,115300,23481240,3485,3485,3485,3485,1
|
|
20240725,115200,23477755,3460,3460,3460,3460,1
|
|
20240725,115100,23474295,3460,3460,3460,3460,0
|
|
20240725,115000,23474295,3460,3460,3460,3460,0
|
|
20240725,114900,23474295,3460,3460,3460,3460,0
|
|
20240725,114800,23474295,3460,3460,3460,3460,0
|
|
20240725,114700,23474295,3460,3460,3460,3460,0
|
|
20240725,114600,23474295,3460,3460,3460,3460,0
|
|
20240725,114500,23474295,3460,3460,3460,3460,350
|
|
20240725,114400,22263295,3485,3485,3485,3485,0
|
|
20240725,114300,22263295,3485,3485,3485,3485,0
|
|
20240725,114200,22263295,3485,3485,3485,3485,0
|
|
20240725,114100,22263295,3485,3470,3485,3470,2
|
|
20240725,114000,22256340,3470,3470,3470,3470,0
|
|
20240725,113900,22256340,3470,3470,3470,3470,0
|
|
20240725,113800,22256340,3470,3470,3470,3470,31
|
|
20240725,113700,22148770,3485,3485,3485,3485,0
|
|
20240725,113600,22148770,3485,3485,3485,3485,0
|
|
20240725,113500,22148770,3485,3485,3485,3485,0
|
|
20240725,113400,22148770,3485,3485,3485,3485,0
|
|
20240725,113300,22148770,3485,3485,3485,3485,0
|
|
20240725,113200,22148770,3485,3485,3485,3485,0
|
|
20240725,113100,22148770,3485,3485,3485,3485,0
|
|
20240725,113000,22148770,3485,3485,3485,3485,0
|
|
20240725,112900,22148770,3485,3485,3485,3485,0
|
|
20240725,112800,22148770,3485,3485,3485,3485,0
|
|
20240725,112700,22148770,3485,3485,3485,3485,0
|
|
20240725,112600,22148770,3485,3485,3485,3485,0
|
|
20240725,112500,22148770,3485,3485,3485,3485,0
|
|
20240725,112400,22148770,3485,3485,3485,3485,0
|
|
20240725,112300,22148770,3485,3485,3485,3485,0
|
|
20240725,112200,22148770,3485,3485,3485,3485,0
|
|
20240725,112100,22148770,3485,3485,3485,3485,0
|
|
20240725,112000,22148770,3485,3485,3485,3485,0
|
|
20240725,111900,22148770,3485,3485,3485,3485,0
|
|
20240725,111800,22148770,3485,3485,3485,3485,0
|
|
20240725,111700,22148770,3485,3485,3485,3485,0
|
|
20240725,111600,22148770,3485,3485,3485,3485,0
|
|
20240725,111500,22148770,3485,3485,3485,3485,0
|
|
20240725,111400,22148770,3485,3485,3485,3485,0
|
|
20240725,111300,22148770,3485,3485,3485,3485,1
|
|
20240725,111200,22145285,3485,3485,3485,3485,0
|
|
20240725,111100,22145285,3485,3485,3485,3485,0
|
|
20240725,111000,22145285,3485,3485,3485,3485,0
|
|
20240725,110900,22145285,3485,3485,3485,3485,5
|
|
20240725,110800,22127860,3485,3485,3485,3485,0
|
|
20240725,110700,22127860,3485,3485,3485,3485,0
|
|
20240725,110600,22127860,3485,3485,3485,3485,0
|
|
20240725,110500,22127860,3485,3485,3485,3485,1
|
|
20240725,110400,22124375,3455,3455,3455,3455,742
|
|
20240725,110300,19560765,3455,3455,3455,3455,0
|
|
20240725,110200,19560765,3455,3455,3455,3455,0
|
|
20240725,110100,19560765,3455,3455,3455,3455,0
|
|
20240725,110000,19560765,3455,3455,3455,3455,0
|
|
20240725,105900,19560765,3455,3455,3455,3455,0
|
|
20240725,105800,19560765,3455,3455,3455,3455,0
|
|
20240725,105700,19560765,3455,3460,3460,3450,459
|
|
20240725,105600,17974540,3460,3460,3460,3460,0
|
|
20240725,105500,17974540,3460,3460,3460,3460,100
|
|
20240725,105400,17628540,3485,3485,3485,3485,0
|
|
20240725,105300,17628540,3485,3485,3485,3485,1
|
|
20240725,105200,17625055,3470,3470,3470,3470,0
|
|
20240725,105100,17625055,3470,3470,3470,3470,100
|
|
20240725,105000,17278055,3485,3485,3485,3485,0
|
|
20240725,104900,17278055,3485,3485,3485,3485,0
|
|
20240725,104800,17278055,3485,3485,3485,3485,0
|
|
20240725,104700,17278055,3485,3485,3485,3485,0
|
|
20240725,104600,17278055,3485,3485,3485,3485,0
|
|
20240725,104500,17278055,3485,3485,3485,3485,0
|
|
20240725,104400,17278055,3485,3485,3485,3485,0
|
|
20240725,104300,17278055,3485,3485,3485,3485,0
|
|
20240725,104200,17278055,3485,3485,3485,3485,0
|
|
20240725,104100,17278055,3485,3485,3485,3485,0
|
|
20240725,104000,17278055,3485,3485,3485,3485,0
|
|
20240725,103900,17278055,3485,3485,3485,3485,0
|
|
20240725,103800,17278055,3485,3485,3485,3485,1
|
|
20240725,103700,17274570,3480,3480,3480,3480,0
|
|
20240725,103600,17274570,3480,3480,3480,3480,0
|
|
20240725,103500,17274570,3480,3480,3480,3480,0
|
|
20240725,103400,17274570,3480,3480,3480,3480,0
|
|
20240725,103300,17274570,3480,3480,3480,3480,0
|
|
20240725,103200,17274570,3480,3480,3480,3480,200
|
|
20240725,103100,16578570,3480,3480,3480,3480,0
|
|
20240725,103000,16578570,3480,3480,3480,3480,0
|
|
20240725,102900,16578570,3480,3480,3480,3480,0
|
|
20240725,102800,16578570,3480,3480,3480,3480,0
|
|
20240725,102700,16578570,3480,3480,3480,3480,0
|
|
20240725,102600,16578570,3480,3480,3480,3480,0
|
|
20240725,102500,16578570,3480,3480,3480,3480,1
|
|
20240725,102400,16575090,3450,3450,3450,3450,0
|
|
20240725,102300,16575090,3450,3450,3450,3450,0
|
|
20240725,102200,16575090,3450,3450,3450,3450,0
|
|
20240725,102100,16575090,3450,3450,3450,3450,0
|
|
20240725,102000,16575090,3450,3450,3450,3450,0
|
|
20240725,101900,16575090,3450,3450,3450,3450,0
|
|
20240725,101800,16575090,3450,3450,3450,3450,0
|
|
20240725,101700,16575090,3450,3460,3460,3450,450
|
|
20240725,101600,15022385,3490,3490,3490,3490,0
|
|
20240725,101500,15022385,3490,3490,3490,3490,0
|
|
20240725,101400,15022385,3490,3490,3490,3490,0
|
|
20240725,101300,15022385,3490,3490,3490,3490,0
|
|
20240725,101200,15022385,3490,3490,3490,3490,0
|
|
20240725,101100,15022385,3490,3490,3490,3490,1
|
|
20240725,101000,15018895,3490,3490,3490,3490,1
|
|
20240725,100900,15015405,3490,3490,3490,3490,0
|
|
20240725,100800,15015405,3490,3490,3490,3490,0
|
|
20240725,100700,15015405,3490,3490,3490,3490,0
|
|
20240725,100600,15015405,3490,3490,3490,3490,0
|
|
20240725,100500,15015405,3490,3490,3490,3490,1
|
|
20240725,100400,15011915,3490,3490,3490,3490,0
|
|
20240725,100300,15011915,3490,3490,3490,3490,0
|
|
20240725,100200,15011915,3490,3490,3490,3490,0
|
|
20240725,100100,15011915,3490,3490,3490,3490,0
|
|
20240725,100000,15011915,3490,3490,3490,3490,0
|
|
20240725,095900,15011915,3490,3490,3490,3490,29
|
|
20240725,095800,14910705,3490,3490,3490,3490,0
|
|
20240725,095700,14910705,3490,3490,3490,3490,0
|
|
20240725,095600,14910705,3490,3490,3490,3490,0
|
|
20240725,095500,14910705,3490,3490,3490,3490,0
|
|
20240725,095400,14910705,3490,3490,3490,3490,0
|
|
20240725,095300,14910705,3490,3480,3490,3480,400
|
|
20240725,095200,13515545,3490,3490,3490,3490,0
|
|
20240725,095100,13515545,3490,3490,3490,3490,0
|
|
20240725,095000,13515545,3490,3490,3490,3490,0
|
|
20240725,094900,13515545,3490,3490,3490,3490,0
|
|
20240725,094800,13515545,3490,3490,3490,3490,0
|
|
20240725,094700,13515545,3490,3490,3490,3490,0
|
|
20240725,094600,13515545,3490,3490,3490,3490,0
|
|
20240725,094500,13515545,3490,3490,3490,3490,0
|
|
20240725,094400,13515545,3490,3480,3490,3450,673
|
|
20240725,094300,11192910,3490,3490,3490,3450,1503
|
|
20240725,094200,5989675,3500,3500,3500,3500,0
|
|
20240725,094100,5989675,3500,3500,3500,3500,0
|
|
20240725,094000,5989675,3500,3490,3500,3490,47
|
|
20240725,093900,5825635,3500,3500,3500,3500,1
|
|
20240725,093800,5822135,3495,3495,3495,3495,0
|
|
20240725,093700,5822135,3495,3495,3495,3495,0
|
|
20240725,093600,5822135,3495,3495,3495,3495,0
|
|
20240725,093500,5822135,3495,3495,3495,3495,0
|
|
20240725,093400,5822135,3495,3495,3495,3495,0
|
|
20240725,093300,5822135,3495,3495,3495,3495,0
|
|
20240725,093200,5822135,3495,3495,3495,3495,0
|
|
20240725,093100,5822135,3495,3495,3495,3495,30
|
|
20240725,093000,5717285,3495,3495,3495,3495,0
|
|
20240725,092900,5717285,3495,3495,3495,3495,0
|
|
20240725,092800,5717285,3495,3495,3495,3495,0
|
|
20240725,092700,5717285,3495,3495,3495,3495,0
|
|
20240725,092600,5717285,3495,3495,3495,3495,0
|
|
20240725,092500,5717285,3495,3500,3500,3495,55
|
|
20240725,092400,5525050,3500,3500,3500,3500,0
|
|
20240725,092300,5525050,3500,3500,3500,3500,0
|
|
20240725,092200,5525050,3500,3500,3500,3500,0
|
|
20240725,092100,5525050,3500,3500,3500,3500,0
|
|
20240725,092000,5525050,3500,3500,3500,3500,0
|
|
20240725,091900,5525050,3500,3500,3500,3500,0
|
|
20240725,091800,5525050,3500,3500,3500,3500,0
|
|
20240725,091700,5525050,3500,3510,3510,3500,1277
|
|
20240725,091600,1053990,3505,3505,3505,3505,0
|
|
20240725,091500,1053990,3505,3510,3510,3505,103
|
|
20240725,091400,692775,3540,3540,3540,3540,0
|
|
20240725,091300,692775,3540,3540,3540,3540,0
|
|
20240725,091200,692775,3540,3540,3540,3540,0
|
|
20240725,091100,692775,3540,3540,3540,3540,1
|
|
20240725,091000,689235,3505,3505,3505,3505,67
|
|
20240725,090900,454400,3550,3550,3550,3550,0
|
|
20240725,090800,454400,3550,3550,3550,3550,0
|
|
20240725,090700,454400,3550,3550,3550,3550,0
|
|
20240725,090600,454400,3550,3550,3550,3550,0
|
|
20240725,090500,454400,3550,3550,3550,3550,0
|
|
20240725,090400,454400,3550,3550,3550,3550,0
|
|
20240725,090300,454400,3550,3550,3550,3550,0
|
|
20240725,090200,454400,3550,3550,3550,3550,0
|
|
20240725,090100,454400,3550,3550,3550,3550,0
|
|
20240725,090000,454400,3550,3550,3550,3550,128
|