704 lines
36 KiB
CSV
704 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240725,204100,319673760,13060,13060,13060,13060,507
|
|
20240725,204000,319673760,13060,13060,13060,13060,0
|
|
20240725,203900,319673760,13060,13060,13060,13060,0
|
|
20240725,203800,319673760,13060,13060,13060,13060,0
|
|
20240725,203700,319673760,13060,13060,13060,13060,0
|
|
20240725,203600,319673760,13060,13060,13060,13060,0
|
|
20240725,203500,319673760,13060,13060,13060,13060,0
|
|
20240725,203400,319673760,13060,13060,13060,13060,0
|
|
20240725,203300,319673760,13060,13060,13060,13060,0
|
|
20240725,203200,319673760,13060,13060,13060,13060,0
|
|
20240725,203100,319673760,13060,13060,13060,13060,0
|
|
20240725,203000,319673760,13060,13060,13060,13060,0
|
|
20240725,202900,319673760,13060,13060,13060,13060,0
|
|
20240725,202800,319673760,13060,13060,13060,13060,0
|
|
20240725,202700,319673760,13060,13060,13060,13060,0
|
|
20240725,202600,319673760,13060,13060,13060,13060,0
|
|
20240725,202500,319673760,13060,13060,13060,13060,0
|
|
20240725,202400,319673760,13060,13060,13060,13060,0
|
|
20240725,202300,319673760,13060,13060,13060,13060,0
|
|
20240725,202200,319673760,13060,13060,13060,13060,0
|
|
20240725,202100,319673760,13060,13060,13060,13060,0
|
|
20240725,202000,319673760,13060,13060,13060,13060,0
|
|
20240725,201900,319673760,13060,13060,13060,13060,0
|
|
20240725,201800,319673760,13060,13060,13060,13060,0
|
|
20240725,201700,319673760,13060,13060,13060,13060,0
|
|
20240725,201600,319673760,13060,13060,13060,13060,0
|
|
20240725,201500,319673760,13060,13060,13060,13060,0
|
|
20240725,201400,319673760,13060,13060,13060,13060,0
|
|
20240725,201300,319673760,13060,13060,13060,13060,0
|
|
20240725,201200,319673760,13060,13060,13060,13060,0
|
|
20240725,201100,319673760,13060,13060,13060,13060,507
|
|
20240725,201000,319673760,13060,13060,13060,13060,0
|
|
20240725,200900,319673760,13060,13060,13060,13060,0
|
|
20240725,200800,319673760,13060,13060,13060,13060,0
|
|
20240725,200700,319673760,13060,13060,13060,13060,0
|
|
20240725,200600,319673760,13060,13060,13060,13060,0
|
|
20240725,200500,319673760,13060,13060,13060,13060,0
|
|
20240725,200400,319673760,13060,13060,13060,13060,0
|
|
20240725,200300,319673760,13060,13060,13060,13060,0
|
|
20240725,200200,319673760,13060,13060,13060,13060,0
|
|
20240725,200100,319673760,13060,13060,13060,13060,0
|
|
20240725,200000,319673760,13060,13060,13060,13060,0
|
|
20240725,195900,319673760,13060,13060,13060,13060,0
|
|
20240725,195800,319673760,13060,13060,13060,13060,0
|
|
20240725,195700,319673760,13060,13060,13060,13060,0
|
|
20240725,195600,319673760,13060,13060,13060,13060,0
|
|
20240725,195500,319673760,13060,13060,13060,13060,0
|
|
20240725,195400,319673760,13060,13060,13060,13060,0
|
|
20240725,195300,319673760,13060,13060,13060,13060,0
|
|
20240725,195200,319673760,13060,13060,13060,13060,0
|
|
20240725,195100,319673760,13060,13060,13060,13060,0
|
|
20240725,195000,319673760,13060,13060,13060,13060,0
|
|
20240725,194900,319673760,13060,13060,13060,13060,0
|
|
20240725,194800,319673760,13060,13060,13060,13060,0
|
|
20240725,194700,319673760,13060,13060,13060,13060,0
|
|
20240725,194600,319673760,13060,13060,13060,13060,0
|
|
20240725,194500,319673760,13060,13060,13060,13060,0
|
|
20240725,194400,319673760,13060,13060,13060,13060,0
|
|
20240725,194300,319673760,13060,13060,13060,13060,0
|
|
20240725,194200,319673760,13060,13060,13060,13060,0
|
|
20240725,194100,319673760,13060,13060,13060,13060,507
|
|
20240725,194000,319673760,13060,13060,13060,13060,0
|
|
20240725,193900,319673760,13060,13060,13060,13060,0
|
|
20240725,193800,319673760,13060,13060,13060,13060,0
|
|
20240725,193700,319673760,13060,13060,13060,13060,0
|
|
20240725,193600,319673760,13060,13060,13060,13060,0
|
|
20240725,193500,319673760,13060,13060,13060,13060,0
|
|
20240725,193400,319673760,13060,13060,13060,13060,0
|
|
20240725,193300,319673760,13060,13060,13060,13060,0
|
|
20240725,193200,319673760,13060,13060,13060,13060,0
|
|
20240725,193100,319673760,13060,13060,13060,13060,0
|
|
20240725,193000,319673760,13060,13060,13060,13060,0
|
|
20240725,192900,319673760,13060,13060,13060,13060,0
|
|
20240725,192800,319673760,13060,13060,13060,13060,0
|
|
20240725,192700,319673760,13060,13060,13060,13060,0
|
|
20240725,192600,319673760,13060,13060,13060,13060,0
|
|
20240725,192500,319673760,13060,13060,13060,13060,0
|
|
20240725,192400,319673760,13060,13060,13060,13060,0
|
|
20240725,192300,319673760,13060,13060,13060,13060,0
|
|
20240725,192200,319673760,13060,13060,13060,13060,0
|
|
20240725,192100,319673760,13060,13060,13060,13060,0
|
|
20240725,192000,319673760,13060,13060,13060,13060,0
|
|
20240725,191900,319673760,13060,13060,13060,13060,0
|
|
20240725,191800,319673760,13060,13060,13060,13060,0
|
|
20240725,191700,319673760,13060,13060,13060,13060,0
|
|
20240725,191600,319673760,13060,13060,13060,13060,0
|
|
20240725,191500,319673760,13060,13060,13060,13060,0
|
|
20240725,191400,319673760,13060,13060,13060,13060,0
|
|
20240725,191300,319673760,13060,13060,13060,13060,0
|
|
20240725,191200,319673760,13060,13060,13060,13060,0
|
|
20240725,191100,319673760,13060,13060,13060,13060,507
|
|
20240725,191000,319673760,13060,13060,13060,13060,0
|
|
20240725,190900,319673760,13060,13060,13060,13060,0
|
|
20240725,190800,319673760,13060,13060,13060,13060,0
|
|
20240725,190700,319673760,13060,13060,13060,13060,0
|
|
20240725,190600,319673760,13060,13060,13060,13060,0
|
|
20240725,190500,319673760,13060,13060,13060,13060,0
|
|
20240725,190400,319673760,13060,13060,13060,13060,0
|
|
20240725,190300,319673760,13060,13060,13060,13060,0
|
|
20240725,190200,319673760,13060,13060,13060,13060,0
|
|
20240725,190100,319673760,13060,13060,13060,13060,0
|
|
20240725,190000,319673760,13060,13060,13060,13060,0
|
|
20240725,185900,319673760,13060,13060,13060,13060,0
|
|
20240725,185800,319673760,13060,13060,13060,13060,0
|
|
20240725,185700,319673760,13060,13060,13060,13060,0
|
|
20240725,185600,319673760,13060,13060,13060,13060,0
|
|
20240725,185500,319673760,13060,13060,13060,13060,0
|
|
20240725,185400,319673760,13060,13060,13060,13060,0
|
|
20240725,185300,319673760,13060,13060,13060,13060,0
|
|
20240725,185200,319673760,13060,13060,13060,13060,0
|
|
20240725,185100,319673760,13060,13060,13060,13060,0
|
|
20240725,185000,319673760,13060,13060,13060,13060,0
|
|
20240725,184900,319673760,13060,13060,13060,13060,0
|
|
20240725,184800,319673760,13060,13060,13060,13060,0
|
|
20240725,184700,319673760,13060,13060,13060,13060,0
|
|
20240725,184600,319673760,13060,13060,13060,13060,0
|
|
20240725,184500,319673760,13060,13060,13060,13060,0
|
|
20240725,184400,319673760,13060,13060,13060,13060,0
|
|
20240725,184300,319673760,13060,13060,13060,13060,0
|
|
20240725,184200,319673760,13060,13060,13060,13060,0
|
|
20240725,184100,319673760,13060,13060,13060,13060,507
|
|
20240725,184000,319673760,13060,13060,13060,13060,0
|
|
20240725,183900,319673760,13060,13060,13060,13060,0
|
|
20240725,183800,319673760,13060,13060,13060,13060,0
|
|
20240725,183700,319673760,13060,13060,13060,13060,0
|
|
20240725,183600,319673760,13060,13060,13060,13060,0
|
|
20240725,183500,319673760,13060,13060,13060,13060,0
|
|
20240725,183400,319673760,13060,13060,13060,13060,0
|
|
20240725,183300,319673760,13060,13060,13060,13060,0
|
|
20240725,183200,319673760,13060,13060,13060,13060,0
|
|
20240725,183100,319673760,13060,13060,13060,13060,0
|
|
20240725,183000,319673760,13060,13060,13060,13060,0
|
|
20240725,182900,319673760,13060,13060,13060,13060,0
|
|
20240725,182800,319673760,13060,13060,13060,13060,0
|
|
20240725,182700,319673760,13060,13060,13060,13060,0
|
|
20240725,182600,319673760,13060,13060,13060,13060,0
|
|
20240725,182500,319673760,13060,13060,13060,13060,0
|
|
20240725,182400,319673760,13060,13060,13060,13060,0
|
|
20240725,182300,319673760,13060,13060,13060,13060,0
|
|
20240725,182200,319673760,13060,13060,13060,13060,0
|
|
20240725,182100,319673760,13060,13060,13060,13060,0
|
|
20240725,182000,319673760,13060,13060,13060,13060,0
|
|
20240725,181900,319673760,13060,13060,13060,13060,0
|
|
20240725,181800,319673760,13060,13060,13060,13060,0
|
|
20240725,181700,319673760,13060,13060,13060,13060,0
|
|
20240725,181600,319673760,13060,13060,13060,13060,0
|
|
20240725,181500,319673760,13060,13060,13060,13060,0
|
|
20240725,181400,319673760,13060,13060,13060,13060,0
|
|
20240725,181300,319673760,13060,13060,13060,13060,0
|
|
20240725,181200,319673760,13060,13060,13060,13060,0
|
|
20240725,181100,319673760,13060,13060,13060,13060,507
|
|
20240725,181000,319673760,13060,13060,13060,13060,0
|
|
20240725,180900,319673760,13060,13060,13060,13060,0
|
|
20240725,180800,319673760,13060,13060,13060,13060,0
|
|
20240725,180700,319673760,13060,13060,13060,13060,0
|
|
20240725,180600,319673760,13060,13060,13060,13060,0
|
|
20240725,180500,319673760,13060,13060,13060,13060,0
|
|
20240725,180400,319673760,13060,13060,13060,13060,0
|
|
20240725,180300,319673760,13060,13060,13060,13060,0
|
|
20240725,180200,319673760,13060,13060,13060,13060,0
|
|
20240725,180100,319673760,13060,13060,13060,13060,0
|
|
20240725,180000,319673760,13060,13060,13060,13060,0
|
|
20240725,175900,319673760,13060,13060,13060,13060,0
|
|
20240725,175800,319673760,13060,13060,13060,13060,0
|
|
20240725,175700,319673760,13060,13060,13060,13060,0
|
|
20240725,175600,319673760,13060,13060,13060,13060,0
|
|
20240725,175500,319673760,13060,13060,13060,13060,0
|
|
20240725,175400,319673760,13060,13060,13060,13060,0
|
|
20240725,175300,319673760,13060,13060,13060,13060,0
|
|
20240725,175200,319673760,13060,13060,13060,13060,0
|
|
20240725,175100,319673760,13060,13060,13060,13060,0
|
|
20240725,175000,319673760,13060,13060,13060,13060,0
|
|
20240725,174900,319673760,13060,13060,13060,13060,0
|
|
20240725,174800,319673760,13060,13060,13060,13060,0
|
|
20240725,174700,319673760,13060,13060,13060,13060,0
|
|
20240725,174600,319673760,13060,13060,13060,13060,0
|
|
20240725,174500,319673760,13060,13060,13060,13060,0
|
|
20240725,174400,319673760,13060,13060,13060,13060,0
|
|
20240725,174300,319673760,13060,13060,13060,13060,0
|
|
20240725,174200,319673760,13060,13060,13060,13060,0
|
|
20240725,174100,319673760,13060,13060,13060,13060,507
|
|
20240725,174000,319673760,13060,13060,13060,13060,0
|
|
20240725,173900,319673760,13060,13060,13060,13060,0
|
|
20240725,173800,319673760,13060,13060,13060,13060,0
|
|
20240725,173700,319673760,13060,13060,13060,13060,0
|
|
20240725,173600,319673760,13060,13060,13060,13060,0
|
|
20240725,173500,319673760,13060,13060,13060,13060,0
|
|
20240725,173400,319673760,13060,13060,13060,13060,0
|
|
20240725,173300,319673760,13060,13060,13060,13060,0
|
|
20240725,173200,319673760,13060,13060,13060,13060,0
|
|
20240725,173100,319673760,13060,13060,13060,13060,0
|
|
20240725,173000,319673760,13060,13060,13060,13060,0
|
|
20240725,172900,319673760,13060,13060,13060,13060,0
|
|
20240725,172800,319673760,13060,13060,13060,13060,0
|
|
20240725,172700,319673760,13060,13060,13060,13060,0
|
|
20240725,172600,319673760,13060,13060,13060,13060,0
|
|
20240725,172500,319673760,13060,13060,13060,13060,0
|
|
20240725,172400,319673760,13060,13060,13060,13060,0
|
|
20240725,172300,319673760,13060,13060,13060,13060,0
|
|
20240725,172200,319673760,13060,13060,13060,13060,0
|
|
20240725,172100,319673760,13060,13060,13060,13060,0
|
|
20240725,172000,319673760,13060,13060,13060,13060,0
|
|
20240725,171900,319673760,13060,13060,13060,13060,0
|
|
20240725,171800,319673760,13060,13060,13060,13060,0
|
|
20240725,171700,319673760,13060,13060,13060,13060,0
|
|
20240725,171600,319673760,13060,13060,13060,13060,0
|
|
20240725,171500,319673760,13060,13060,13060,13060,0
|
|
20240725,171400,319673760,13060,13060,13060,13060,0
|
|
20240725,171300,319673760,13060,13060,13060,13060,0
|
|
20240725,171200,319673760,13060,13060,13060,13060,0
|
|
20240725,171100,319673760,13060,13060,13060,13060,507
|
|
20240725,171000,319673760,13060,13060,13060,13060,0
|
|
20240725,170900,319673760,13060,13060,13060,13060,0
|
|
20240725,170800,319673760,13060,13060,13060,13060,0
|
|
20240725,170700,319673760,13060,13060,13060,13060,0
|
|
20240725,170600,319673760,13060,13060,13060,13060,0
|
|
20240725,170500,319673760,13060,13060,13060,13060,0
|
|
20240725,170400,319673760,13060,13060,13060,13060,0
|
|
20240725,170300,319673760,13060,13060,13060,13060,0
|
|
20240725,170200,319673760,13060,13060,13060,13060,0
|
|
20240725,170100,319673760,13060,13060,13060,13060,0
|
|
20240725,170000,319673760,13060,13060,13060,13060,0
|
|
20240725,165900,319673760,13060,13060,13060,13060,0
|
|
20240725,165800,319673760,13060,13060,13060,13060,0
|
|
20240725,165700,319673760,13060,13060,13060,13060,0
|
|
20240725,165600,319673760,13060,13060,13060,13060,0
|
|
20240725,165500,319673760,13060,13060,13060,13060,0
|
|
20240725,165400,319673760,13060,13060,13060,13060,0
|
|
20240725,165300,319673760,13060,13060,13060,13060,0
|
|
20240725,165200,319673760,13060,13060,13060,13060,0
|
|
20240725,165100,319673760,13060,13060,13060,13060,0
|
|
20240725,165000,319673760,13060,13060,13060,13060,0
|
|
20240725,164900,319673760,13060,13060,13060,13060,0
|
|
20240725,164800,319673760,13060,13060,13060,13060,0
|
|
20240725,164700,319673760,13060,13060,13060,13060,0
|
|
20240725,164600,319673760,13060,13060,13060,13060,0
|
|
20240725,164500,319673760,13060,13060,13060,13060,0
|
|
20240725,164400,319673760,13060,13060,13060,13060,0
|
|
20240725,164300,319673760,13060,13060,13060,13060,0
|
|
20240725,164200,319673760,13060,13060,13060,13060,0
|
|
20240725,164100,319673760,13060,13060,13060,13060,507
|
|
20240725,164000,319673760,13060,13060,13060,13060,0
|
|
20240725,163900,319673760,13060,13060,13060,13060,0
|
|
20240725,163800,319673760,13060,13060,13060,13060,0
|
|
20240725,163700,319673760,13060,13060,13060,13060,0
|
|
20240725,163600,319673760,13060,13060,13060,13060,0
|
|
20240725,163500,319673760,13060,13060,13060,13060,0
|
|
20240725,163400,319673760,13060,13060,13060,13060,0
|
|
20240725,163300,319673760,13060,13060,13060,13060,0
|
|
20240725,163200,319673760,13060,13060,13060,13060,0
|
|
20240725,163100,319673760,13060,13060,13060,13060,0
|
|
20240725,163000,319673760,13060,13060,13060,13060,0
|
|
20240725,162900,319673760,13060,13060,13060,13060,0
|
|
20240725,162800,319673760,13060,13060,13060,13060,0
|
|
20240725,162700,319673760,13060,13060,13060,13060,0
|
|
20240725,162600,319673760,13060,13060,13060,13060,0
|
|
20240725,162500,319673760,13060,13060,13060,13060,0
|
|
20240725,162400,319673760,13060,13060,13060,13060,0
|
|
20240725,162300,319673760,13060,13060,13060,13060,0
|
|
20240725,162200,319673760,13060,13060,13060,13060,0
|
|
20240725,162100,319673760,13060,13060,13060,13060,0
|
|
20240725,162000,319673760,13060,13060,13060,13060,0
|
|
20240725,161900,319673760,13060,13060,13060,13060,0
|
|
20240725,161800,319673760,13060,13060,13060,13060,0
|
|
20240725,161700,319673760,13060,13060,13060,13060,0
|
|
20240725,161600,319673760,13060,13060,13060,13060,0
|
|
20240725,161500,319673760,13060,13060,13060,13060,0
|
|
20240725,161400,319673760,13060,13060,13060,13060,0
|
|
20240725,161300,319673760,13060,13060,13060,13060,0
|
|
20240725,161200,319673760,13060,13060,13060,13060,0
|
|
20240725,161100,319673760,13060,13060,13060,13060,507
|
|
20240725,161000,319673760,13060,13060,13060,13060,0
|
|
20240725,160900,319673760,13060,13060,13060,13060,0
|
|
20240725,160800,319673760,13060,13060,13060,13060,0
|
|
20240725,160700,319673760,13060,13060,13060,13060,0
|
|
20240725,160600,319673760,13060,13060,13060,13060,0
|
|
20240725,160500,319673760,13060,13060,13060,13060,0
|
|
20240725,160400,319673760,13060,13060,13060,13060,0
|
|
20240725,160300,319673760,13060,13060,13060,13060,0
|
|
20240725,160200,319673760,13060,13060,13060,13060,0
|
|
20240725,160100,319673760,13060,13060,13060,13060,0
|
|
20240725,160000,319673760,13060,13060,13060,13060,0
|
|
20240725,155900,319673760,13060,13060,13060,13060,0
|
|
20240725,155800,319673760,13060,13060,13060,13060,0
|
|
20240725,155700,319673760,13060,13060,13060,13060,0
|
|
20240725,155600,319673760,13060,13060,13060,13060,0
|
|
20240725,155500,319673760,13060,13060,13060,13060,0
|
|
20240725,155400,319673760,13060,13060,13060,13060,0
|
|
20240725,155300,319673760,13060,13060,13060,13060,0
|
|
20240725,155200,319673760,13060,13060,13060,13060,0
|
|
20240725,155100,319673760,13060,13060,13060,13060,0
|
|
20240725,155000,319673760,13060,13060,13060,13060,0
|
|
20240725,154900,319673760,13060,13060,13060,13060,0
|
|
20240725,154800,319673760,13060,13060,13060,13060,0
|
|
20240725,154700,319673760,13060,13060,13060,13060,0
|
|
20240725,154600,319673760,13060,13060,13060,13060,0
|
|
20240725,154500,319673760,13060,13060,13060,13060,0
|
|
20240725,154400,319673760,13060,13060,13060,13060,0
|
|
20240725,154300,319673760,13060,13060,13060,13060,0
|
|
20240725,154200,319673760,13060,13060,13060,13060,0
|
|
20240725,154100,319673760,13060,13060,13060,13060,507
|
|
20240725,154000,319673760,13060,13060,13060,13060,0
|
|
20240725,153900,319673760,13060,13060,13060,13060,0
|
|
20240725,153800,319673760,13060,13060,13060,13060,0
|
|
20240725,153700,319673760,13060,13060,13060,13060,0
|
|
20240725,153600,319673760,13060,13060,13060,13060,0
|
|
20240725,153500,319673760,13060,13060,13060,13060,0
|
|
20240725,153400,319673760,13060,13060,13060,13060,0
|
|
20240725,153300,319673760,13060,13060,13060,13060,0
|
|
20240725,153200,319673760,13060,13060,13060,13060,0
|
|
20240725,153100,319673760,13060,13060,13060,13060,0
|
|
20240725,153000,319673760,13060,13060,13060,13060,507
|
|
20240725,152900,313052340,13090,13090,13090,13090,0
|
|
20240725,152800,313052340,13090,13090,13090,13090,0
|
|
20240725,152700,313052340,13090,13090,13090,13090,0
|
|
20240725,152600,313052340,13090,13090,13090,13090,0
|
|
20240725,152500,313052340,13090,13090,13090,13090,0
|
|
20240725,152400,313052340,13090,13090,13090,13090,0
|
|
20240725,152300,313052340,13090,13090,13090,13090,0
|
|
20240725,152200,313052340,13090,13090,13090,13090,0
|
|
20240725,152100,313052340,13090,13090,13090,13090,0
|
|
20240725,152000,313052340,13090,13090,13090,13090,0
|
|
20240725,151900,313052340,13090,13090,13090,13090,6
|
|
20240725,151800,312973800,13160,13090,13160,13080,50
|
|
20240725,151700,312319230,13090,13090,13090,13090,0
|
|
20240725,151600,312319230,13090,13110,13110,13090,229
|
|
20240725,151500,309319400,13170,13170,13170,13170,12
|
|
20240725,151400,309161360,13120,13120,13120,13120,96
|
|
20240725,151300,307901840,13120,13120,13120,13120,100
|
|
20240725,151200,306589840,13130,13120,13130,13120,88
|
|
20240725,151100,305435120,13120,13120,13120,13120,166
|
|
20240725,151000,303257200,13120,13120,13120,13120,25
|
|
20240725,150900,302929200,13120,13120,13120,13120,0
|
|
20240725,150800,302929200,13120,13180,13180,13120,931
|
|
20240725,150700,290706990,13110,13110,13110,13110,0
|
|
20240725,150600,290706990,13110,13110,13110,13110,0
|
|
20240725,150500,290706990,13110,13110,13110,13110,0
|
|
20240725,150400,290706990,13110,13110,13110,13110,0
|
|
20240725,150300,290706990,13110,13110,13110,13110,0
|
|
20240725,150200,290706990,13110,13110,13110,13110,0
|
|
20240725,150100,290706990,13110,13110,13110,13110,91
|
|
20240725,150000,289513980,13100,13100,13100,13100,0
|
|
20240725,145900,289513980,13100,13100,13100,13100,0
|
|
20240725,145800,289513980,13100,13100,13100,13100,0
|
|
20240725,145700,289513980,13100,13100,13100,13100,0
|
|
20240725,145600,289513980,13100,13100,13100,13100,0
|
|
20240725,145500,289513980,13100,13100,13100,13100,30
|
|
20240725,145400,289120980,13110,13110,13110,13110,0
|
|
20240725,145300,289120980,13110,13110,13110,13110,1
|
|
20240725,145200,289107870,13110,13110,13110,13110,31
|
|
20240725,145100,288701460,13110,13110,13110,13110,0
|
|
20240725,145000,288701460,13110,13110,13110,13110,0
|
|
20240725,144900,288701460,13110,13110,13110,13110,6
|
|
20240725,144800,288622800,13110,13120,13120,13110,192
|
|
20240725,144700,286105220,13130,13130,13130,13130,50
|
|
20240725,144600,285448720,13120,13120,13120,13120,0
|
|
20240725,144500,285448720,13120,13120,13120,13120,19
|
|
20240725,144400,285199440,13120,13120,13120,13120,40
|
|
20240725,144300,284674640,13140,13140,13140,13140,0
|
|
20240725,144200,284674640,13140,13140,13140,13140,1
|
|
20240725,144100,284661500,13120,13120,13120,13120,0
|
|
20240725,144000,284661500,13120,13120,13120,13120,0
|
|
20240725,143900,284661500,13120,13160,13160,13120,53
|
|
20240725,143800,283965970,13180,13180,13180,13180,0
|
|
20240725,143700,283965970,13180,13180,13180,13180,0
|
|
20240725,143600,283965970,13180,13180,13180,13180,0
|
|
20240725,143500,283965970,13180,13180,13180,13180,0
|
|
20240725,143400,283965970,13180,13180,13180,13180,10
|
|
20240725,143300,283834170,13200,13190,13200,13190,95
|
|
20240725,143200,282580360,13200,13200,13200,13200,0
|
|
20240725,143100,282580360,13200,13200,13200,13200,0
|
|
20240725,143000,282580360,13200,13200,13200,13200,0
|
|
20240725,142900,282580360,13200,13200,13200,13200,0
|
|
20240725,142800,282580360,13200,13200,13200,13200,0
|
|
20240725,142700,282580360,13200,13200,13200,13200,0
|
|
20240725,142600,282580360,13200,13200,13200,13200,0
|
|
20240725,142500,282580360,13200,13200,13200,13200,0
|
|
20240725,142400,282580360,13200,13200,13200,13200,0
|
|
20240725,142300,282580360,13200,13190,13200,13190,100
|
|
20240725,142200,281260460,13180,13180,13180,13180,0
|
|
20240725,142100,281260460,13180,13180,13180,13180,0
|
|
20240725,142000,281260460,13180,13180,13180,13180,0
|
|
20240725,141900,281260460,13180,13180,13180,13180,0
|
|
20240725,141800,281260460,13180,13180,13180,13180,0
|
|
20240725,141700,281260460,13180,13180,13180,13180,0
|
|
20240725,141600,281260460,13180,13180,13180,13180,0
|
|
20240725,141500,281260460,13180,13180,13180,13180,0
|
|
20240725,141400,281260460,13180,13180,13180,13180,0
|
|
20240725,141300,281260460,13180,13180,13180,13180,0
|
|
20240725,141200,281260460,13180,13180,13180,13180,0
|
|
20240725,141100,281260460,13180,13180,13180,13180,0
|
|
20240725,141000,281260460,13180,13180,13180,13180,0
|
|
20240725,140900,281260460,13180,13180,13180,13180,0
|
|
20240725,140800,281260460,13180,13180,13180,13180,0
|
|
20240725,140700,281260460,13180,13180,13180,13180,0
|
|
20240725,140600,281260460,13180,13180,13180,13180,0
|
|
20240725,140500,281260460,13180,13180,13180,13180,0
|
|
20240725,140400,281260460,13180,13180,13180,13180,0
|
|
20240725,140300,281260460,13180,13180,13180,13180,0
|
|
20240725,140200,281260460,13180,13180,13180,13180,2
|
|
20240725,140100,281234100,13200,13200,13200,13200,0
|
|
20240725,140000,281234100,13200,13200,13200,13200,0
|
|
20240725,135900,281234100,13200,13210,13210,13200,45
|
|
20240725,135800,280640090,13200,13200,13200,13200,0
|
|
20240725,135700,280640090,13200,13200,13200,13200,5
|
|
20240725,135600,280574090,13200,13200,13200,13200,0
|
|
20240725,135500,280574090,13200,13200,13200,13200,0
|
|
20240725,135400,280574090,13200,13200,13200,13200,0
|
|
20240725,135300,280574090,13200,13200,13200,13200,0
|
|
20240725,135200,280574090,13200,13200,13200,13200,0
|
|
20240725,135100,280574090,13200,13200,13200,13200,0
|
|
20240725,135000,280574090,13200,13200,13200,13200,3
|
|
20240725,134900,280534490,13210,13210,13210,13210,0
|
|
20240725,134800,280534490,13210,13210,13210,13210,0
|
|
20240725,134700,280534490,13210,13210,13210,13210,11
|
|
20240725,134600,280389180,13210,13210,13210,13210,0
|
|
20240725,134500,280389180,13210,13210,13210,13210,0
|
|
20240725,134400,280389180,13210,13210,13210,13210,0
|
|
20240725,134300,280389180,13210,13210,13210,13210,0
|
|
20240725,134200,280389180,13210,13210,13210,13210,0
|
|
20240725,134100,280389180,13210,13210,13210,13210,0
|
|
20240725,134000,280389180,13210,13210,13210,13210,2
|
|
20240725,133900,280362760,13230,13230,13230,13230,0
|
|
20240725,133800,280362760,13230,13230,13230,13230,1
|
|
20240725,133700,280349530,13220,13220,13220,13220,0
|
|
20240725,133600,280349530,13220,13220,13220,13220,9
|
|
20240725,133500,280230550,13220,13220,13220,13220,0
|
|
20240725,133400,280230550,13220,13220,13220,13220,0
|
|
20240725,133300,280230550,13220,13220,13220,13220,2
|
|
20240725,133200,280204110,13220,13220,13220,13220,0
|
|
20240725,133100,280204110,13220,13220,13220,13220,0
|
|
20240725,133000,280204110,13220,13220,13220,13220,3
|
|
20240725,132900,280164450,13200,13200,13200,13200,0
|
|
20240725,132800,280164450,13200,13200,13200,13200,0
|
|
20240725,132700,280164450,13200,13200,13200,13200,2
|
|
20240725,132600,280138050,13200,13200,13200,13200,0
|
|
20240725,132500,280138050,13200,13200,13200,13200,10
|
|
20240725,132400,280006050,13190,13190,13190,13190,0
|
|
20240725,132300,280006050,13190,13190,13190,13190,0
|
|
20240725,132200,280006050,13190,13190,13190,13190,0
|
|
20240725,132100,280006050,13190,13190,13190,13190,0
|
|
20240725,132000,280006050,13190,13190,13190,13190,7
|
|
20240725,131900,279913720,13100,13100,13100,13100,0
|
|
20240725,131800,279913720,13100,13100,13100,13100,0
|
|
20240725,131700,279913720,13100,13100,13100,13100,0
|
|
20240725,131600,279913720,13100,13100,13100,13100,0
|
|
20240725,131500,279913720,13100,13100,13100,13100,0
|
|
20240725,131400,279913720,13100,13100,13100,13100,0
|
|
20240725,131300,279913720,13100,13100,13100,13100,0
|
|
20240725,131200,279913720,13100,13100,13100,13100,0
|
|
20240725,131100,279913720,13100,13100,13100,13100,0
|
|
20240725,131000,279913720,13100,13100,13100,13100,0
|
|
20240725,130900,279913720,13100,13100,13100,13100,1
|
|
20240725,130800,279900620,13100,13100,13100,13100,0
|
|
20240725,130700,279900620,13100,13100,13100,13100,0
|
|
20240725,130600,279900620,13100,13220,13220,13100,861
|
|
20240725,130500,268600230,13200,13200,13200,13200,0
|
|
20240725,130400,268600230,13200,13200,13200,13200,0
|
|
20240725,130300,268600230,13200,13200,13200,13200,0
|
|
20240725,130200,268600230,13200,13200,13200,13200,0
|
|
20240725,130100,268600230,13200,13200,13200,13200,0
|
|
20240725,130000,268600230,13200,13200,13200,13200,0
|
|
20240725,125900,268600230,13200,13200,13200,13200,0
|
|
20240725,125800,268600230,13200,13200,13200,13200,100
|
|
20240725,125700,267280230,13190,13190,13190,13190,664
|
|
20240725,125600,258522070,13200,13200,13200,13200,0
|
|
20240725,125500,258522070,13200,13200,13200,13200,0
|
|
20240725,125400,258522070,13200,13200,13200,13200,1
|
|
20240725,125300,258508870,13190,13190,13190,13190,0
|
|
20240725,125200,258508870,13190,13190,13190,13190,0
|
|
20240725,125100,258508870,13190,13190,13190,13190,7
|
|
20240725,125000,258416540,13190,13190,13190,13190,0
|
|
20240725,124900,258416540,13190,13190,13190,13190,0
|
|
20240725,124800,258416540,13190,13190,13190,13190,340
|
|
20240725,124700,253931940,13190,13190,13190,13190,0
|
|
20240725,124600,253931940,13190,13190,13190,13190,0
|
|
20240725,124500,253931940,13190,13190,13190,13190,14
|
|
20240725,124400,253747280,13110,13110,13110,13110,0
|
|
20240725,124300,253747280,13110,13110,13110,13110,0
|
|
20240725,124200,253747280,13110,13110,13110,13110,0
|
|
20240725,124100,253747280,13110,13110,13110,13110,0
|
|
20240725,124000,253747280,13110,13110,13110,13110,0
|
|
20240725,123900,253747280,13110,13110,13110,13110,0
|
|
20240725,123800,253747280,13110,13110,13110,13110,0
|
|
20240725,123700,253747280,13110,13110,13110,13110,0
|
|
20240725,123600,253747280,13110,13110,13110,13110,0
|
|
20240725,123500,253747280,13110,13110,13110,13110,0
|
|
20240725,123400,253747280,13110,13110,13110,13110,0
|
|
20240725,123300,253747280,13110,13110,13110,13110,0
|
|
20240725,123200,253747280,13110,13110,13110,13110,0
|
|
20240725,123100,253747280,13110,13110,13110,13110,10
|
|
20240725,123000,253616180,13100,13100,13100,13100,0
|
|
20240725,122900,253616180,13100,13100,13100,13100,1
|
|
20240725,122800,253603080,13100,13110,13110,13100,100
|
|
20240725,122700,252292580,13100,13100,13100,13100,0
|
|
20240725,122600,252292580,13100,13100,13100,13100,0
|
|
20240725,122500,252292580,13100,13100,13100,13100,1
|
|
20240725,122400,252279480,13100,13100,13100,13100,0
|
|
20240725,122300,252279480,13100,13100,13100,13100,0
|
|
20240725,122200,252279480,13100,13100,13100,13100,0
|
|
20240725,122100,252279480,13100,13100,13100,13100,0
|
|
20240725,122000,252279480,13100,13100,13100,13100,0
|
|
20240725,121900,252279480,13100,13100,13100,13100,1
|
|
20240725,121800,252266380,13180,13180,13180,13180,0
|
|
20240725,121700,252266380,13180,13180,13180,13180,0
|
|
20240725,121600,252266380,13180,13180,13180,13180,0
|
|
20240725,121500,252266380,13180,13180,13180,13180,0
|
|
20240725,121400,252266380,13180,13180,13180,13180,0
|
|
20240725,121300,252266380,13180,13180,13180,13180,0
|
|
20240725,121200,252266380,13180,13180,13180,13180,0
|
|
20240725,121100,252266380,13180,13100,13180,13100,4
|
|
20240725,121000,252213770,13100,13100,13100,13100,0
|
|
20240725,120900,252213770,13100,13100,13100,13100,0
|
|
20240725,120800,252213770,13100,13100,13100,13100,0
|
|
20240725,120700,252213770,13100,13100,13100,13100,0
|
|
20240725,120600,252213770,13100,13100,13100,13100,0
|
|
20240725,120500,252213770,13100,13100,13100,13100,8
|
|
20240725,120400,252108970,13080,13080,13080,13080,0
|
|
20240725,120300,252108970,13080,13100,13100,13080,141
|
|
20240725,120200,250262690,13080,13080,13080,13080,0
|
|
20240725,120100,250262690,13080,13080,13080,13080,0
|
|
20240725,120000,250262690,13080,13080,13080,13080,50
|
|
20240725,115900,249608690,13130,13130,13130,13130,1
|
|
20240725,115800,249595560,13080,13080,13080,13080,0
|
|
20240725,115700,249595560,13080,13080,13080,13080,0
|
|
20240725,115600,249595560,13080,13080,13080,13080,0
|
|
20240725,115500,249595560,13080,13080,13080,13080,3
|
|
20240725,115400,249556320,13080,13080,13080,13080,1
|
|
20240725,115300,249543240,13080,13080,13080,13080,17
|
|
20240725,115200,249320880,13080,13090,13090,13080,5
|
|
20240725,115100,249255470,13140,13140,13140,13140,0
|
|
20240725,115000,249255470,13140,13140,13140,13140,0
|
|
20240725,114900,249255470,13140,13140,13140,13140,0
|
|
20240725,114800,249255470,13140,13140,13140,13140,0
|
|
20240725,114700,249255470,13140,13140,13140,13140,0
|
|
20240725,114600,249255470,13140,13140,13140,13140,0
|
|
20240725,114500,249255470,13140,13140,13140,13140,0
|
|
20240725,114400,249255470,13140,13140,13140,13140,0
|
|
20240725,114300,249255470,13140,13140,13140,13140,0
|
|
20240725,114200,249255470,13140,13140,13140,13140,82
|
|
20240725,114100,248177990,13150,13150,13150,13150,0
|
|
20240725,114000,248177990,13150,13150,13150,13150,0
|
|
20240725,113900,248177990,13150,13150,13150,13150,0
|
|
20240725,113800,248177990,13150,13150,13150,13150,0
|
|
20240725,113700,248177990,13150,13150,13150,13150,76
|
|
20240725,113600,247178590,13150,13150,13150,13150,0
|
|
20240725,113500,247178590,13150,13150,13150,13150,0
|
|
20240725,113400,247178590,13150,13150,13150,13150,0
|
|
20240725,113300,247178590,13150,13150,13150,13150,0
|
|
20240725,113200,247178590,13150,13150,13150,13150,7
|
|
20240725,113100,247086540,13150,13150,13150,13150,1
|
|
20240725,113000,247073390,13150,13150,13150,13150,0
|
|
20240725,112900,247073390,13150,13150,13150,13150,10
|
|
20240725,112800,246941890,13150,13150,13150,13150,0
|
|
20240725,112700,246941890,13150,13150,13150,13150,0
|
|
20240725,112600,246941890,13150,13150,13150,13150,1
|
|
20240725,112500,246928740,13150,13150,13150,13150,0
|
|
20240725,112400,246928740,13150,13150,13150,13150,0
|
|
20240725,112300,246928740,13150,13150,13150,13150,380
|
|
20240725,112200,241931740,13050,13050,13050,13050,0
|
|
20240725,112100,241931740,13050,13050,13050,13050,0
|
|
20240725,112000,241931740,13050,13050,13050,13050,31
|
|
20240725,111900,241527190,13050,13050,13050,13050,1
|
|
20240725,111800,241514140,13200,13200,13200,13200,0
|
|
20240725,111700,241514140,13200,13200,13200,13200,0
|
|
20240725,111600,241514140,13200,13190,13200,13190,5
|
|
20240725,111500,241448150,13200,13200,13200,13200,0
|
|
20240725,111400,241448150,13200,13200,13200,13200,0
|
|
20240725,111300,241448150,13200,13200,13200,13200,0
|
|
20240725,111200,241448150,13200,13200,13200,13200,0
|
|
20240725,111100,241448150,13200,13200,13200,13200,0
|
|
20240725,111000,241448150,13200,13200,13200,13200,0
|
|
20240725,110900,241448150,13200,13150,13200,13150,229
|
|
20240725,110800,238426380,13110,13120,13120,13000,1221
|
|
20240725,110700,222532990,13130,13130,13130,13130,12
|
|
20240725,110600,222375430,13100,13100,13100,13100,0
|
|
20240725,110500,222375430,13100,13100,13100,13100,0
|
|
20240725,110400,222375430,13100,13100,13100,13100,0
|
|
20240725,110300,222375430,13100,13100,13100,13100,0
|
|
20240725,110200,222375430,13100,13100,13100,13100,33
|
|
20240725,110100,221943130,13190,13100,13190,13100,150
|
|
20240725,110000,219973450,13060,13060,13060,13060,0
|
|
20240725,105900,219973450,13060,13060,13060,13060,112
|
|
20240725,105800,218510730,13100,13060,13100,13060,64
|
|
20240725,105700,217674290,13060,13060,13060,13060,0
|
|
20240725,105600,217674290,13060,13060,13060,13060,0
|
|
20240725,105500,217674290,13060,13060,13060,13060,1
|
|
20240725,105400,217661230,13060,13060,13060,13060,1
|
|
20240725,105300,217648170,13060,13060,13060,13060,0
|
|
20240725,105200,217648170,13060,13060,13060,13060,35
|
|
20240725,105100,217191070,13050,13050,13050,13050,0
|
|
20240725,105000,217191070,13050,13050,13050,13050,0
|
|
20240725,104900,217191070,13050,13050,13050,13050,0
|
|
20240725,104800,217191070,13050,13050,13050,13050,0
|
|
20240725,104700,217191070,13050,13050,13050,13050,0
|
|
20240725,104600,217191070,13050,13050,13050,13050,0
|
|
20240725,104500,217191070,13050,13050,13050,13050,0
|
|
20240725,104400,217191070,13050,13050,13050,13050,0
|
|
20240725,104300,217191070,13050,13080,13080,13050,1929
|
|
20240725,104200,191982140,13090,13090,13090,13090,1
|
|
20240725,104100,191969050,13090,13090,13090,13090,0
|
|
20240725,104000,191969050,13090,13090,13090,13090,101
|
|
20240725,103900,190646960,13100,13120,13120,13100,201
|
|
20240725,103800,188012990,13110,13110,13110,13110,1
|
|
20240725,103700,187999880,13110,13110,13110,13110,0
|
|
20240725,103600,187999880,13110,13130,13130,13110,67
|
|
20240725,103500,187121440,13140,13140,13140,13140,0
|
|
20240725,103400,187121440,13140,13150,13150,13140,48
|
|
20240725,103300,186490250,13190,13190,13190,13190,1
|
|
20240725,103200,186477060,13200,13200,13200,13200,0
|
|
20240725,103100,186477060,13200,13200,13200,13200,0
|
|
20240725,103000,186477060,13200,13200,13200,13200,0
|
|
20240725,102900,186477060,13200,13200,13200,13200,0
|
|
20240725,102800,186477060,13200,13200,13200,13200,10
|
|
20240725,102700,186345060,13200,13200,13200,13200,0
|
|
20240725,102600,186345060,13200,13200,13200,13200,0
|
|
20240725,102500,186345060,13200,13200,13200,13200,0
|
|
20240725,102400,186345060,13200,13200,13200,13200,0
|
|
20240725,102300,186345060,13200,13200,13200,13200,5
|
|
20240725,102200,186279060,13200,13190,13200,13190,113
|
|
20240725,102100,184788250,13150,13150,13150,13150,0
|
|
20240725,102000,184788250,13150,13150,13150,13150,0
|
|
20240725,101900,184788250,13150,13150,13150,13150,0
|
|
20240725,101800,184788250,13150,13150,13150,13150,0
|
|
20240725,101700,184788250,13150,13150,13150,13150,0
|
|
20240725,101600,184788250,13150,13150,13150,13150,0
|
|
20240725,101500,184788250,13150,13150,13150,13140,12
|
|
20240725,101400,184630460,13150,13150,13150,13150,0
|
|
20240725,101300,184630460,13150,13150,13150,13150,10
|
|
20240725,101200,184498960,13110,13110,13110,13110,0
|
|
20240725,101100,184498960,13110,13110,13110,13110,0
|
|
20240725,101000,184498960,13110,13110,13110,13110,0
|
|
20240725,100900,184498960,13110,13110,13110,13110,0
|
|
20240725,100800,184498960,13110,13110,13110,13110,0
|
|
20240725,100700,184498960,13110,13110,13110,13110,0
|
|
20240725,100600,184498960,13110,13110,13110,13110,0
|
|
20240725,100500,184498960,13110,13110,13110,13110,0
|
|
20240725,100400,184498960,13110,13110,13110,13110,15
|
|
20240725,100300,184302310,13100,13120,13120,13100,540
|
|
20240725,100200,177223810,13120,13120,13120,13120,1
|
|
20240725,100100,177210690,13110,13130,13130,13110,20
|
|
20240725,100000,176948390,13110,13110,13110,13110,0
|
|
20240725,095900,176948390,13110,13110,13110,13110,0
|
|
20240725,095800,176948390,13110,13110,13110,13110,0
|
|
20240725,095700,176948390,13110,13110,13110,13110,0
|
|
20240725,095600,176948390,13110,13200,13200,13110,124
|
|
20240725,095500,175322090,13200,13200,13200,13200,0
|
|
20240725,095400,175322090,13200,13200,13200,13200,0
|
|
20240725,095300,175322090,13200,13200,13200,13200,1
|
|
20240725,095200,175308890,13110,13110,13110,13110,0
|
|
20240725,095100,175308890,13110,13110,13110,13110,0
|
|
20240725,095000,175308890,13110,13140,13140,13110,191
|
|
20240725,094900,172803850,13140,13140,13140,13140,0
|
|
20240725,094800,172803850,13140,13140,13140,13140,0
|
|
20240725,094700,172803850,13140,13140,13140,13140,16
|
|
20240725,094600,172593610,13140,13140,13150,13140,33
|
|
20240725,094500,172159960,13180,13180,13180,13180,0
|
|
20240725,094400,172159960,13180,13180,13180,13180,1
|
|
20240725,094300,172146780,13150,13150,13150,13150,0
|
|
20240725,094200,172146780,13150,13150,13150,13150,0
|
|
20240725,094100,172146780,13150,13150,13150,13150,0
|
|
20240725,094000,172146780,13150,13150,13150,13150,12
|
|
20240725,093900,171988980,13150,13150,13150,13150,3
|
|
20240725,093800,171949530,13090,13080,13090,13080,3
|
|
20240725,093700,171910280,13180,13180,13180,13180,0
|
|
20240725,093600,171910280,13180,13080,13180,13080,254
|
|
20240725,093500,168587860,13080,13080,13080,13080,47
|
|
20240725,093400,167973100,13150,13150,13150,13150,0
|
|
20240725,093300,167973100,13150,13190,13190,13150,210
|
|
20240725,093200,165209280,13190,13210,13210,13190,298
|
|
20240725,093100,161275670,13160,13400,13400,13160,146
|
|
20240725,093000,159352630,13140,13440,13440,13140,127
|
|
20240725,092900,157682800,13530,13140,13580,13140,1067
|
|
20240725,092800,143368530,13080,13080,13080,13080,0
|
|
20240725,092700,143368530,13080,13050,13080,13000,468
|
|
20240725,092600,137281400,13000,13160,13200,13000,1423
|
|
20240725,092500,118712570,13160,13160,13160,13150,21
|
|
20240725,092400,118436240,13180,13210,13210,13180,1111
|
|
20240725,092300,103765560,13210,13260,13260,13210,1229
|
|
20240725,092200,87507010,13280,13280,13280,13280,0
|
|
20240725,092100,87507010,13280,13270,13280,13270,10
|
|
20240725,092000,87374280,13270,13270,13270,13270,60
|
|
20240725,091900,86578080,13240,13240,13240,13240,0
|
|
20240725,091800,86578080,13240,13240,13240,13240,0
|
|
20240725,091700,86578080,13240,13240,13240,13240,500
|
|
20240725,091600,79958080,13240,13280,13280,13240,201
|
|
20240725,091500,77292550,13300,13300,13300,13300,288
|
|
20240725,091400,73462150,13220,13250,13250,13220,526
|
|
20240725,091300,66508250,13300,13300,13300,13290,92
|
|
20240725,091200,65284750,13320,13370,13370,13320,1137
|
|
20240725,091100,50100630,13380,13400,13400,13380,118
|
|
20240725,091000,48519470,13410,13550,13550,13410,148
|
|
20240725,090900,46528470,13540,13540,13540,13540,336
|
|
20240725,090800,41979030,13490,13560,13560,13490,229
|
|
20240725,090700,38889170,13620,13620,13630,13590,1455
|
|
20240725,090600,19073350,13660,13460,13770,13450,1055
|
|
20240725,090500,4685080,13460,13460,13460,13460,100
|
|
20240725,090400,3339080,13460,13460,13460,13450,61
|
|
20240725,090300,2518590,13460,13460,13460,13460,1
|
|
20240725,090200,2505130,13340,13340,13340,13340,1
|
|
20240725,090100,2491790,13420,13390,13420,13390,118
|
|
20240725,090000,910520,13390,13390,13390,13390,68
|