589 lines
27 KiB
CSV
589 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240725,184600,94551034,1142,1142,1142,1142,5230
|
|
20240725,184500,94551034,1142,1142,1142,1142,0
|
|
20240725,184400,94551034,1142,1142,1142,1142,0
|
|
20240725,184300,94551034,1142,1142,1142,1142,0
|
|
20240725,184200,94551034,1142,1142,1142,1142,0
|
|
20240725,184100,94551034,1142,1142,1142,1142,0
|
|
20240725,184000,94551034,1142,1142,1142,1142,0
|
|
20240725,183900,94551034,1142,1142,1142,1142,0
|
|
20240725,183800,94551034,1142,1142,1142,1142,0
|
|
20240725,183700,94551034,1142,1142,1142,1142,0
|
|
20240725,183600,94551034,1142,1142,1142,1142,0
|
|
20240725,183500,94551034,1142,1142,1142,1142,0
|
|
20240725,183400,94551034,1142,1142,1142,1142,0
|
|
20240725,183300,94551034,1142,1142,1142,1142,0
|
|
20240725,183200,94551034,1142,1142,1142,1142,0
|
|
20240725,183100,94551034,1142,1142,1142,1142,0
|
|
20240725,183000,94551034,1142,1142,1142,1142,0
|
|
20240725,182900,94551034,1142,1142,1142,1142,0
|
|
20240725,182800,94551034,1142,1142,1142,1142,0
|
|
20240725,182700,94551034,1142,1142,1142,1142,0
|
|
20240725,182600,94551034,1142,1142,1142,1142,0
|
|
20240725,182500,94551034,1142,1142,1142,1142,0
|
|
20240725,182400,94551034,1142,1142,1142,1142,0
|
|
20240725,182300,94551034,1142,1142,1142,1142,0
|
|
20240725,182200,94551034,1142,1142,1142,1142,0
|
|
20240725,182100,94551034,1142,1142,1142,1142,0
|
|
20240725,182000,94551034,1142,1142,1142,1142,0
|
|
20240725,181900,94551034,1142,1142,1142,1142,0
|
|
20240725,181800,94551034,1142,1142,1142,1142,0
|
|
20240725,181700,94551034,1142,1142,1142,1142,0
|
|
20240725,181600,94551034,1142,1142,1142,1142,5230
|
|
20240725,181500,94551034,1142,1142,1142,1142,0
|
|
20240725,181400,94551034,1142,1142,1142,1142,0
|
|
20240725,181300,94551034,1142,1142,1142,1142,0
|
|
20240725,181200,94551034,1142,1142,1142,1142,0
|
|
20240725,181100,94551034,1142,1142,1142,1142,0
|
|
20240725,181000,94551034,1142,1142,1142,1142,0
|
|
20240725,180900,94551034,1142,1142,1142,1142,0
|
|
20240725,180800,94551034,1142,1142,1142,1142,0
|
|
20240725,180700,94551034,1142,1142,1142,1142,0
|
|
20240725,180600,94551034,1142,1142,1142,1142,0
|
|
20240725,180500,94551034,1142,1142,1142,1142,0
|
|
20240725,180400,94551034,1142,1142,1142,1142,0
|
|
20240725,180300,94551034,1142,1142,1142,1142,0
|
|
20240725,180200,94551034,1142,1142,1142,1142,0
|
|
20240725,180100,94551034,1142,1142,1142,1142,0
|
|
20240725,180000,94551034,1142,1142,1142,1142,0
|
|
20240725,175900,94551034,1142,1142,1142,1142,0
|
|
20240725,175800,94551034,1142,1142,1142,1142,0
|
|
20240725,175700,94551034,1142,1142,1142,1142,0
|
|
20240725,175600,94551034,1142,1142,1142,1142,0
|
|
20240725,175500,94551034,1142,1142,1142,1142,0
|
|
20240725,175400,94551034,1142,1142,1142,1142,0
|
|
20240725,175300,94551034,1142,1142,1142,1142,0
|
|
20240725,175200,94551034,1142,1142,1142,1142,0
|
|
20240725,175100,94551034,1142,1142,1142,1142,0
|
|
20240725,175000,94551034,1142,1142,1142,1142,0
|
|
20240725,174900,94551034,1142,1142,1142,1142,0
|
|
20240725,174800,94551034,1142,1142,1142,1142,0
|
|
20240725,174700,94551034,1142,1142,1142,1142,0
|
|
20240725,174600,94551034,1142,1142,1142,1142,5230
|
|
20240725,174500,94551034,1142,1142,1142,1142,0
|
|
20240725,174400,94551034,1142,1142,1142,1142,0
|
|
20240725,174300,94551034,1142,1142,1142,1142,0
|
|
20240725,174200,94551034,1142,1142,1142,1142,0
|
|
20240725,174100,94551034,1142,1142,1142,1142,0
|
|
20240725,174000,94551034,1142,1142,1142,1142,0
|
|
20240725,173900,94551034,1142,1142,1142,1142,0
|
|
20240725,173800,94551034,1142,1142,1142,1142,0
|
|
20240725,173700,94551034,1142,1142,1142,1142,0
|
|
20240725,173600,94551034,1142,1142,1142,1142,0
|
|
20240725,173500,94551034,1142,1142,1142,1142,0
|
|
20240725,173400,94551034,1142,1142,1142,1142,0
|
|
20240725,173300,94551034,1142,1142,1142,1142,0
|
|
20240725,173200,94551034,1142,1142,1142,1142,0
|
|
20240725,173100,94551034,1142,1142,1142,1142,0
|
|
20240725,173000,94551034,1142,1142,1142,1142,0
|
|
20240725,172900,94551034,1142,1142,1142,1142,0
|
|
20240725,172800,94551034,1142,1142,1142,1142,0
|
|
20240725,172700,94551034,1142,1142,1142,1142,0
|
|
20240725,172600,94551034,1142,1142,1142,1142,0
|
|
20240725,172500,94551034,1142,1142,1142,1142,0
|
|
20240725,172400,94551034,1142,1142,1142,1142,0
|
|
20240725,172300,94551034,1142,1142,1142,1142,0
|
|
20240725,172200,94551034,1142,1142,1142,1142,0
|
|
20240725,172100,94551034,1142,1142,1142,1142,0
|
|
20240725,172000,94551034,1142,1142,1142,1142,0
|
|
20240725,171900,94551034,1142,1142,1142,1142,0
|
|
20240725,171800,94551034,1142,1142,1142,1142,0
|
|
20240725,171700,94551034,1142,1142,1142,1142,0
|
|
20240725,171600,94551034,1142,1142,1142,1142,5230
|
|
20240725,171500,94551034,1142,1142,1142,1142,0
|
|
20240725,171400,94551034,1142,1142,1142,1142,0
|
|
20240725,171300,94551034,1142,1142,1142,1142,0
|
|
20240725,171200,94551034,1142,1142,1142,1142,0
|
|
20240725,171100,94551034,1142,1142,1142,1142,0
|
|
20240725,171000,94551034,1142,1142,1142,1142,0
|
|
20240725,170900,94551034,1142,1142,1142,1142,0
|
|
20240725,170800,94551034,1142,1142,1142,1142,0
|
|
20240725,170700,94551034,1142,1142,1142,1142,0
|
|
20240725,170600,94551034,1142,1142,1142,1142,0
|
|
20240725,170500,94551034,1142,1142,1142,1142,0
|
|
20240725,170400,94551034,1142,1142,1142,1142,0
|
|
20240725,170300,94551034,1142,1142,1142,1142,0
|
|
20240725,170200,94551034,1142,1142,1142,1142,0
|
|
20240725,170100,94551034,1142,1142,1142,1142,0
|
|
20240725,170000,94551034,1142,1142,1142,1142,0
|
|
20240725,165900,94551034,1142,1142,1142,1142,0
|
|
20240725,165800,94551034,1142,1142,1142,1142,0
|
|
20240725,165700,94551034,1142,1142,1142,1142,0
|
|
20240725,165600,94551034,1142,1142,1142,1142,0
|
|
20240725,165500,94551034,1142,1142,1142,1142,0
|
|
20240725,165400,94551034,1142,1142,1142,1142,0
|
|
20240725,165300,94551034,1142,1142,1142,1142,0
|
|
20240725,165200,94551034,1142,1142,1142,1142,0
|
|
20240725,165100,94551034,1142,1142,1142,1142,0
|
|
20240725,165000,94551034,1142,1142,1142,1142,0
|
|
20240725,164900,94551034,1142,1142,1142,1142,0
|
|
20240725,164800,94551034,1142,1142,1142,1142,0
|
|
20240725,164700,94551034,1142,1142,1142,1142,0
|
|
20240725,164600,94551034,1142,1142,1142,1142,5230
|
|
20240725,164500,94551034,1142,1142,1142,1142,0
|
|
20240725,164400,94551034,1142,1142,1142,1142,0
|
|
20240725,164300,94551034,1142,1142,1142,1142,0
|
|
20240725,164200,94551034,1142,1142,1142,1142,0
|
|
20240725,164100,94551034,1142,1142,1142,1142,0
|
|
20240725,164000,94551034,1142,1142,1142,1142,0
|
|
20240725,163900,94551034,1142,1142,1142,1142,0
|
|
20240725,163800,94551034,1142,1142,1142,1142,0
|
|
20240725,163700,94551034,1142,1142,1142,1142,0
|
|
20240725,163600,94551034,1142,1142,1142,1142,0
|
|
20240725,163500,94551034,1142,1142,1142,1142,0
|
|
20240725,163400,94551034,1142,1142,1142,1142,0
|
|
20240725,163300,94551034,1142,1142,1142,1142,0
|
|
20240725,163200,94551034,1142,1142,1142,1142,0
|
|
20240725,163100,94551034,1142,1142,1142,1142,0
|
|
20240725,163000,94551034,1142,1142,1142,1142,0
|
|
20240725,162900,94551034,1142,1142,1142,1142,0
|
|
20240725,162800,94551034,1142,1142,1142,1142,0
|
|
20240725,162700,94551034,1142,1142,1142,1142,0
|
|
20240725,162600,94551034,1142,1142,1142,1142,0
|
|
20240725,162500,94551034,1142,1142,1142,1142,0
|
|
20240725,162400,94551034,1142,1142,1142,1142,0
|
|
20240725,162300,94551034,1142,1142,1142,1142,0
|
|
20240725,162200,94551034,1142,1142,1142,1142,0
|
|
20240725,162100,94551034,1142,1142,1142,1142,0
|
|
20240725,162000,94551034,1142,1142,1142,1142,0
|
|
20240725,161900,94551034,1142,1142,1142,1142,0
|
|
20240725,161800,94551034,1142,1142,1142,1142,0
|
|
20240725,161700,94551034,1142,1142,1142,1142,0
|
|
20240725,161600,94551034,1142,1142,1142,1142,5230
|
|
20240725,161500,94551034,1142,1142,1142,1142,0
|
|
20240725,161400,94551034,1142,1142,1142,1142,0
|
|
20240725,161300,94551034,1142,1142,1142,1142,0
|
|
20240725,161200,94551034,1142,1142,1142,1142,0
|
|
20240725,161100,94551034,1142,1142,1142,1142,0
|
|
20240725,161000,94551034,1142,1142,1142,1142,0
|
|
20240725,160900,94551034,1142,1142,1142,1142,0
|
|
20240725,160800,94551034,1142,1142,1142,1142,0
|
|
20240725,160700,94551034,1142,1142,1142,1142,0
|
|
20240725,160600,94551034,1142,1142,1142,1142,0
|
|
20240725,160500,94551034,1142,1142,1142,1142,0
|
|
20240725,160400,94551034,1142,1142,1142,1142,0
|
|
20240725,160300,94551034,1142,1142,1142,1142,0
|
|
20240725,160200,94551034,1142,1142,1142,1142,0
|
|
20240725,160100,94551034,1142,1142,1142,1142,0
|
|
20240725,160000,94551034,1142,1142,1142,1142,0
|
|
20240725,155900,94551034,1142,1142,1142,1142,0
|
|
20240725,155800,94551034,1142,1142,1142,1142,0
|
|
20240725,155700,94551034,1142,1142,1142,1142,0
|
|
20240725,155600,94551034,1142,1142,1142,1142,0
|
|
20240725,155500,94551034,1142,1142,1142,1142,0
|
|
20240725,155400,94551034,1142,1142,1142,1142,0
|
|
20240725,155300,94551034,1142,1142,1142,1142,0
|
|
20240725,155200,94551034,1142,1142,1142,1142,0
|
|
20240725,155100,94551034,1142,1142,1142,1142,0
|
|
20240725,155000,94551034,1142,1142,1142,1142,0
|
|
20240725,154900,94551034,1142,1142,1142,1142,0
|
|
20240725,154800,94551034,1142,1142,1142,1142,0
|
|
20240725,154700,94551034,1142,1142,1142,1142,0
|
|
20240725,154600,94551034,1142,1142,1142,1142,5230
|
|
20240725,154500,94551034,1142,1142,1142,1142,0
|
|
20240725,154400,94551034,1142,1142,1142,1142,0
|
|
20240725,154300,94551034,1142,1142,1142,1142,0
|
|
20240725,154200,94551034,1142,1142,1142,1142,0
|
|
20240725,154100,94551034,1142,1142,1142,1142,0
|
|
20240725,154000,94551034,1142,1142,1142,1142,0
|
|
20240725,153900,94551034,1142,1142,1142,1142,0
|
|
20240725,153800,94551034,1142,1142,1142,1142,0
|
|
20240725,153700,94551034,1142,1142,1142,1142,0
|
|
20240725,153600,94551034,1142,1142,1142,1142,0
|
|
20240725,153500,94551034,1142,1142,1142,1142,0
|
|
20240725,153400,94551034,1142,1142,1142,1142,0
|
|
20240725,153300,94551034,1142,1142,1142,1142,0
|
|
20240725,153200,94551034,1142,1142,1142,1142,0
|
|
20240725,153100,94551034,1142,1142,1142,1142,0
|
|
20240725,153000,94551034,1142,1142,1142,1142,5230
|
|
20240725,152900,88578374,1142,1142,1142,1142,0
|
|
20240725,152800,88578374,1142,1142,1142,1142,0
|
|
20240725,152700,88578374,1142,1142,1142,1142,0
|
|
20240725,152600,88578374,1142,1142,1142,1142,0
|
|
20240725,152500,88578374,1142,1142,1142,1142,0
|
|
20240725,152400,88578374,1142,1142,1142,1142,0
|
|
20240725,152300,88578374,1142,1142,1142,1142,0
|
|
20240725,152200,88578374,1142,1142,1142,1142,0
|
|
20240725,152100,88578374,1142,1142,1142,1142,0
|
|
20240725,152000,88578374,1142,1142,1142,1142,0
|
|
20240725,151900,88578374,1142,1142,1142,1142,31
|
|
20240725,151800,88542972,1142,1136,1142,1136,126
|
|
20240725,151700,88399830,1142,1142,1142,1142,803
|
|
20240725,151600,87482804,1142,1142,1142,1142,0
|
|
20240725,151500,87482804,1142,1142,1142,1142,0
|
|
20240725,151400,87482804,1142,1142,1142,1142,0
|
|
20240725,151300,87482804,1142,1135,1142,1135,1001
|
|
20240725,151200,86346662,1142,1142,1142,1142,0
|
|
20240725,151100,86346662,1142,1142,1142,1142,0
|
|
20240725,151000,86346662,1142,1142,1142,1142,0
|
|
20240725,150900,86346662,1142,1142,1142,1142,0
|
|
20240725,150800,86346662,1142,1142,1142,1142,0
|
|
20240725,150700,86346662,1142,1142,1142,1142,0
|
|
20240725,150600,86346662,1142,1142,1142,1142,0
|
|
20240725,150500,86346662,1142,1142,1142,1142,0
|
|
20240725,150400,86346662,1142,1142,1142,1142,0
|
|
20240725,150300,86346662,1142,1142,1142,1142,0
|
|
20240725,150200,86346662,1142,1142,1142,1142,1
|
|
20240725,150100,86345520,1141,1141,1141,1141,500
|
|
20240725,150000,85775020,1135,1135,1135,1135,298
|
|
20240725,145900,85436790,1136,1136,1136,1136,1373
|
|
20240725,145800,83877062,1142,1142,1142,1142,0
|
|
20240725,145700,83877062,1142,1142,1142,1142,0
|
|
20240725,145600,83877062,1142,1142,1142,1142,0
|
|
20240725,145500,83877062,1142,1142,1142,1142,0
|
|
20240725,145400,83877062,1142,1142,1142,1142,1
|
|
20240725,145300,83875920,1142,1142,1142,1142,0
|
|
20240725,145200,83875920,1142,1142,1142,1142,21
|
|
20240725,145100,83851938,1142,1142,1142,1142,0
|
|
20240725,145000,83851938,1142,1142,1142,1142,0
|
|
20240725,144900,83851938,1142,1142,1142,1142,0
|
|
20240725,144800,83851938,1142,1142,1142,1142,0
|
|
20240725,144700,83851938,1142,1142,1142,1142,1
|
|
20240725,144600,83850796,1142,1142,1142,1142,6778
|
|
20240725,144500,76110320,1142,1142,1142,1142,0
|
|
20240725,144400,76110320,1142,1142,1142,1142,0
|
|
20240725,144300,76110320,1142,1142,1142,1142,0
|
|
20240725,144200,76110320,1142,1142,1142,1142,0
|
|
20240725,144100,76110320,1142,1142,1142,1142,1
|
|
20240725,144000,76109178,1135,1142,1142,1135,277
|
|
20240725,143900,75794776,1142,1141,1142,1141,3
|
|
20240725,143800,75791351,1136,1140,1140,1136,9000
|
|
20240725,143700,65562202,1142,1142,1142,1142,0
|
|
20240725,143600,65562202,1142,1141,1142,1140,981
|
|
20240725,143500,64443727,1142,1142,1142,1142,0
|
|
20240725,143400,64443727,1142,1142,1142,1142,0
|
|
20240725,143300,64443727,1142,1142,1142,1142,0
|
|
20240725,143200,64443727,1142,1142,1142,1142,0
|
|
20240725,143100,64443727,1142,1142,1142,1142,0
|
|
20240725,143000,64443727,1142,1142,1142,1142,0
|
|
20240725,142900,64443727,1142,1141,1142,1141,101
|
|
20240725,142800,64328485,1142,1142,1142,1142,0
|
|
20240725,142700,64328485,1142,1142,1142,1142,0
|
|
20240725,142600,64328485,1142,1142,1142,1142,1276
|
|
20240725,142500,62871293,1151,1142,1151,1142,1608
|
|
20240725,142400,61034948,1152,1152,1152,1152,0
|
|
20240725,142300,61034948,1152,1151,1152,1151,71
|
|
20240725,142200,60953226,1152,1151,1152,1151,31
|
|
20240725,142100,60917544,1151,1151,1151,1151,0
|
|
20240725,142000,60917544,1151,1151,1151,1151,64
|
|
20240725,141900,60843880,1151,1151,1151,1151,0
|
|
20240725,141800,60843880,1151,1151,1151,1151,0
|
|
20240725,141700,60843880,1151,1151,1151,1151,0
|
|
20240725,141600,60843880,1151,1151,1151,1151,0
|
|
20240725,141500,60843880,1151,1151,1151,1151,8
|
|
20240725,141400,60834672,1151,1151,1151,1151,39
|
|
20240725,141300,60789783,1152,1152,1152,1152,0
|
|
20240725,141200,60789783,1152,1152,1152,1152,0
|
|
20240725,141100,60789783,1152,1152,1152,1152,0
|
|
20240725,141000,60789783,1152,1152,1152,1152,0
|
|
20240725,140900,60789783,1152,1152,1152,1152,0
|
|
20240725,140800,60789783,1152,1152,1152,1152,0
|
|
20240725,140700,60789783,1152,1152,1152,1152,0
|
|
20240725,140600,60789783,1152,1152,1152,1152,0
|
|
20240725,140500,60789783,1152,1152,1152,1152,0
|
|
20240725,140400,60789783,1152,1152,1152,1152,0
|
|
20240725,140300,60789783,1152,1152,1152,1152,0
|
|
20240725,140200,60789783,1152,1152,1152,1152,0
|
|
20240725,140100,60789783,1152,1152,1152,1152,0
|
|
20240725,140000,60789783,1152,1152,1152,1152,0
|
|
20240725,135900,60789783,1152,1152,1152,1152,0
|
|
20240725,135800,60789783,1152,1152,1152,1152,0
|
|
20240725,135700,60789783,1152,1152,1152,1152,0
|
|
20240725,135600,60789783,1152,1152,1152,1152,0
|
|
20240725,135500,60789783,1152,1152,1152,1152,0
|
|
20240725,135400,60789783,1152,1152,1152,1152,0
|
|
20240725,135300,60789783,1152,1152,1152,1152,0
|
|
20240725,135200,60789783,1152,1148,1152,1148,1513
|
|
20240725,135100,59050202,1149,1148,1149,1148,514
|
|
20240725,135000,58459971,1148,1148,1148,1148,601
|
|
20240725,134900,57770023,1147,1147,1147,1147,0
|
|
20240725,134800,57770023,1147,1147,1147,1147,473
|
|
20240725,134700,57227492,1148,1148,1148,1148,0
|
|
20240725,134600,57227492,1148,1147,1148,1147,128
|
|
20240725,134500,57080675,1147,1141,1147,1141,41
|
|
20240725,134400,57033888,1141,1141,1141,1141,100
|
|
20240725,134300,56919788,1147,1147,1147,1147,0
|
|
20240725,134200,56919788,1147,1147,1147,1147,0
|
|
20240725,134100,56919788,1147,1147,1147,1147,0
|
|
20240725,134000,56919788,1147,1147,1147,1147,0
|
|
20240725,133900,56919788,1147,1147,1147,1147,0
|
|
20240725,133800,56919788,1147,1147,1147,1147,1
|
|
20240725,133700,56918641,1141,1141,1141,1141,70
|
|
20240725,133600,56838771,1141,1141,1141,1141,169
|
|
20240725,133500,56645942,1148,1148,1148,1148,0
|
|
20240725,133400,56645942,1148,1148,1148,1148,0
|
|
20240725,133300,56645942,1148,1148,1148,1148,0
|
|
20240725,133200,56645942,1148,1148,1148,1148,0
|
|
20240725,133100,56645942,1148,1148,1148,1148,0
|
|
20240725,133000,56645942,1148,1148,1148,1148,222
|
|
20240725,132900,56391086,1148,1148,1148,1148,1
|
|
20240725,132800,56389938,1150,1150,1150,1150,0
|
|
20240725,132700,56389938,1150,1150,1150,1150,1
|
|
20240725,132600,56388788,1148,1148,1148,1148,0
|
|
20240725,132500,56388788,1148,1147,1148,1147,1577
|
|
20240725,132400,54579592,1147,1147,1147,1147,0
|
|
20240725,132300,54579592,1147,1147,1147,1147,0
|
|
20240725,132200,54579592,1147,1147,1147,1147,600
|
|
20240725,132100,53891392,1147,1147,1147,1147,1
|
|
20240725,132000,53890245,1146,1146,1146,1146,1200
|
|
20240725,131900,52515045,1146,1146,1146,1146,1000
|
|
20240725,131800,51369045,1146,1146,1146,1146,10
|
|
20240725,131700,51357585,1146,1141,1146,1140,1001
|
|
20240725,131600,50216375,1146,1145,1146,1145,1001
|
|
20240725,131500,49070229,1145,1145,1145,1145,0
|
|
20240725,131400,49070229,1145,1145,1145,1145,0
|
|
20240725,131300,49070229,1145,1145,1145,1145,0
|
|
20240725,131200,49070229,1145,1145,1145,1145,0
|
|
20240725,131100,49070229,1145,1145,1145,1145,0
|
|
20240725,131000,49070229,1145,1145,1145,1145,0
|
|
20240725,130900,49070229,1145,1145,1145,1145,1
|
|
20240725,130800,49069084,1145,1145,1145,1145,0
|
|
20240725,130700,49069084,1145,1145,1145,1145,0
|
|
20240725,130600,49069084,1145,1145,1145,1145,0
|
|
20240725,130500,49069084,1145,1145,1145,1145,0
|
|
20240725,130400,49069084,1145,1145,1145,1145,0
|
|
20240725,130300,49069084,1145,1145,1145,1145,0
|
|
20240725,130200,49069084,1145,1145,1145,1145,100
|
|
20240725,130100,48954584,1145,1145,1145,1145,0
|
|
20240725,130000,48954584,1145,1145,1145,1145,0
|
|
20240725,125900,48954584,1145,1145,1145,1145,0
|
|
20240725,125800,48954584,1145,1145,1145,1145,0
|
|
20240725,125700,48954584,1145,1145,1145,1145,1
|
|
20240725,125600,48953439,1140,1140,1140,1140,1800
|
|
20240725,125500,46901439,1146,1146,1146,1146,0
|
|
20240725,125400,46901439,1146,1146,1146,1146,0
|
|
20240725,125300,46901439,1146,1146,1146,1146,0
|
|
20240725,125200,46901439,1146,1146,1146,1146,0
|
|
20240725,125100,46901439,1146,1146,1146,1146,0
|
|
20240725,125000,46901439,1146,1146,1146,1146,0
|
|
20240725,124900,46901439,1146,1146,1146,1146,0
|
|
20240725,124800,46901439,1146,1146,1146,1146,0
|
|
20240725,124700,46901439,1146,1146,1146,1146,0
|
|
20240725,124600,46901439,1146,1146,1146,1146,0
|
|
20240725,124500,46901439,1146,1146,1146,1146,0
|
|
20240725,124400,46901439,1146,1146,1146,1146,0
|
|
20240725,124300,46901439,1146,1146,1146,1146,0
|
|
20240725,124200,46901439,1146,1146,1146,1146,0
|
|
20240725,124100,46901439,1146,1146,1146,1146,0
|
|
20240725,124000,46901439,1146,1146,1146,1146,0
|
|
20240725,123900,46901439,1146,1146,1146,1146,0
|
|
20240725,123800,46901439,1146,1146,1146,1146,0
|
|
20240725,123700,46901439,1146,1146,1146,1146,0
|
|
20240725,123600,46901439,1146,1146,1146,1146,0
|
|
20240725,123500,46901439,1146,1146,1146,1146,0
|
|
20240725,123400,46901439,1146,1146,1146,1146,0
|
|
20240725,123300,46901439,1146,1146,1146,1146,0
|
|
20240725,123200,46901439,1146,1146,1146,1146,0
|
|
20240725,123100,46901439,1146,1146,1146,1146,0
|
|
20240725,123000,46901439,1146,1146,1146,1146,0
|
|
20240725,122900,46901439,1146,1146,1146,1146,0
|
|
20240725,122800,46901439,1146,1146,1146,1146,0
|
|
20240725,122700,46901439,1146,1146,1146,1146,5
|
|
20240725,122600,46895709,1148,1148,1148,1148,0
|
|
20240725,122500,46895709,1148,1148,1148,1148,0
|
|
20240725,122400,46895709,1148,1148,1148,1148,0
|
|
20240725,122300,46895709,1148,1148,1148,1148,1
|
|
20240725,122200,46894561,1142,1142,1142,1142,0
|
|
20240725,122100,46894561,1142,1142,1142,1142,0
|
|
20240725,122000,46894561,1142,1142,1142,1142,0
|
|
20240725,121900,46894561,1142,1142,1142,1142,0
|
|
20240725,121800,46894561,1142,1142,1142,1142,0
|
|
20240725,121700,46894561,1142,1142,1142,1142,0
|
|
20240725,121600,46894561,1142,1142,1142,1142,0
|
|
20240725,121500,46894561,1142,1142,1142,1142,0
|
|
20240725,121400,46894561,1142,1142,1142,1142,0
|
|
20240725,121300,46894561,1142,1142,1142,1142,0
|
|
20240725,121200,46894561,1142,1142,1142,1142,0
|
|
20240725,121100,46894561,1142,1142,1142,1142,1
|
|
20240725,121000,46893419,1139,1139,1139,1139,0
|
|
20240725,120900,46893419,1139,1139,1139,1139,0
|
|
20240725,120800,46893419,1139,1139,1139,1139,2069
|
|
20240725,120700,44536828,1139,1139,1139,1139,0
|
|
20240725,120600,44536828,1139,1139,1139,1139,0
|
|
20240725,120500,44536828,1139,1139,1139,1139,0
|
|
20240725,120400,44536828,1139,1139,1139,1139,185
|
|
20240725,120300,44326113,1139,1139,1139,1139,554
|
|
20240725,120200,43695107,1143,1142,1143,1142,2
|
|
20240725,120100,43692822,1141,1141,1141,1141,0
|
|
20240725,120000,43692822,1141,1141,1141,1141,0
|
|
20240725,115900,43692822,1141,1141,1141,1141,0
|
|
20240725,115800,43692822,1141,1141,1141,1141,92
|
|
20240725,115700,43587850,1140,1141,1141,1140,115
|
|
20240725,115600,43456749,1142,1142,1142,1142,0
|
|
20240725,115500,43456749,1142,1142,1142,1142,0
|
|
20240725,115400,43456749,1142,1142,1142,1142,0
|
|
20240725,115300,43456749,1142,1142,1142,1142,47
|
|
20240725,115200,43403075,1142,1142,1142,1142,50
|
|
20240725,115100,43345975,1143,1143,1143,1143,0
|
|
20240725,115000,43345975,1143,1143,1143,1143,0
|
|
20240725,114900,43345975,1143,1143,1143,1143,0
|
|
20240725,114800,43345975,1143,1143,1143,1143,0
|
|
20240725,114700,43345975,1143,1143,1143,1143,0
|
|
20240725,114600,43345975,1143,1143,1143,1143,0
|
|
20240725,114500,43345975,1143,1143,1143,1143,55
|
|
20240725,114400,43283110,1145,1145,1145,1145,0
|
|
20240725,114300,43283110,1145,1145,1145,1145,0
|
|
20240725,114200,43283110,1145,1145,1145,1145,0
|
|
20240725,114100,43283110,1145,1145,1145,1144,1261
|
|
20240725,114000,41840265,1148,1148,1148,1148,0
|
|
20240725,113900,41840265,1148,1148,1148,1148,0
|
|
20240725,113800,41840265,1148,1148,1148,1148,0
|
|
20240725,113700,41840265,1148,1148,1148,1148,0
|
|
20240725,113600,41840265,1148,1148,1148,1148,0
|
|
20240725,113500,41840265,1148,1148,1148,1148,1
|
|
20240725,113400,41839117,1147,1147,1147,1147,231
|
|
20240725,113300,41574160,1148,1148,1148,1148,0
|
|
20240725,113200,41574160,1148,1148,1148,1148,0
|
|
20240725,113100,41574160,1148,1148,1148,1148,0
|
|
20240725,113000,41574160,1148,1148,1148,1148,0
|
|
20240725,112900,41574160,1148,1148,1148,1148,0
|
|
20240725,112800,41574160,1148,1148,1148,1148,0
|
|
20240725,112700,41574160,1148,1148,1148,1148,0
|
|
20240725,112600,41574160,1148,1148,1148,1148,0
|
|
20240725,112500,41574160,1148,1148,1148,1148,0
|
|
20240725,112400,41574160,1148,1148,1148,1148,0
|
|
20240725,112300,41574160,1148,1148,1148,1148,0
|
|
20240725,112200,41574160,1148,1148,1148,1148,1
|
|
20240725,112100,41573012,1148,1148,1148,1148,0
|
|
20240725,112000,41573012,1148,1148,1148,1148,0
|
|
20240725,111900,41573012,1148,1148,1148,1148,0
|
|
20240725,111800,41573012,1148,1148,1148,1148,0
|
|
20240725,111700,41573012,1148,1148,1148,1148,1
|
|
20240725,111600,41571864,1144,1144,1144,1144,0
|
|
20240725,111500,41571864,1144,1144,1144,1144,43
|
|
20240725,111400,41522672,1144,1144,1144,1144,0
|
|
20240725,111300,41522672,1144,1144,1144,1144,0
|
|
20240725,111200,41522672,1144,1144,1144,1144,0
|
|
20240725,111100,41522672,1144,1144,1144,1144,0
|
|
20240725,111000,41522672,1144,1144,1144,1144,1702
|
|
20240725,110900,39575584,1144,1144,1144,1144,0
|
|
20240725,110800,39575584,1144,1144,1144,1144,1
|
|
20240725,110700,39574440,1144,1146,1146,1142,631
|
|
20240725,110600,38852707,1153,1153,1153,1153,0
|
|
20240725,110500,38852707,1153,1147,1153,1147,4178
|
|
20240725,110400,34060535,1153,1153,1153,1153,1
|
|
20240725,110300,34059382,1153,1153,1153,1153,0
|
|
20240725,110200,34059382,1153,1153,1153,1153,0
|
|
20240725,110100,34059382,1153,1153,1153,1153,0
|
|
20240725,110000,34059382,1153,1153,1153,1153,0
|
|
20240725,105900,34059382,1153,1153,1153,1153,0
|
|
20240725,105800,34059382,1153,1153,1153,1153,0
|
|
20240725,105700,34059382,1153,1153,1153,1153,0
|
|
20240725,105600,34059382,1153,1153,1153,1153,0
|
|
20240725,105500,34059382,1153,1153,1153,1153,0
|
|
20240725,105400,34059382,1153,1153,1153,1153,1
|
|
20240725,105300,34058229,1152,1152,1152,1152,0
|
|
20240725,105200,34058229,1152,1152,1152,1152,1
|
|
20240725,105100,34057077,1153,1153,1153,1153,0
|
|
20240725,105000,34057077,1153,1153,1153,1153,10
|
|
20240725,104900,34045547,1153,1153,1153,1153,0
|
|
20240725,104800,34045547,1153,1153,1153,1153,0
|
|
20240725,104700,34045547,1153,1153,1153,1153,0
|
|
20240725,104600,34045547,1153,1153,1153,1153,0
|
|
20240725,104500,34045547,1153,1153,1153,1153,0
|
|
20240725,104400,34045547,1153,1145,1153,1145,1001
|
|
20240725,104300,32899394,1153,1153,1153,1153,0
|
|
20240725,104200,32899394,1153,1153,1153,1153,0
|
|
20240725,104100,32899394,1153,1153,1153,1153,0
|
|
20240725,104000,32899394,1153,1153,1153,1153,1
|
|
20240725,103900,32898241,1145,1154,1154,1145,216
|
|
20240725,103800,32650912,1154,1154,1154,1154,0
|
|
20240725,103700,32650912,1154,1154,1154,1154,0
|
|
20240725,103600,32650912,1154,1154,1154,1154,279
|
|
20240725,103500,32328946,1154,1154,1154,1154,0
|
|
20240725,103400,32328946,1154,1154,1154,1154,0
|
|
20240725,103300,32328946,1154,1154,1154,1154,0
|
|
20240725,103200,32328946,1154,1154,1154,1154,20
|
|
20240725,103100,32305866,1154,1154,1154,1154,0
|
|
20240725,103000,32305866,1154,1154,1154,1154,1
|
|
20240725,102900,32304712,1144,1144,1144,1144,10
|
|
20240725,102800,32293272,1154,1154,1154,1154,0
|
|
20240725,102700,32293272,1154,1154,1154,1154,0
|
|
20240725,102600,32293272,1154,1153,1154,1153,10
|
|
20240725,102500,32281741,1145,1153,1153,1145,2
|
|
20240725,102400,32279443,1154,1154,1154,1154,1
|
|
20240725,102300,32278289,1143,1143,1143,1143,0
|
|
20240725,102200,32278289,1143,1146,1146,1143,1673
|
|
20240725,102100,30365962,1149,1149,1149,1149,0
|
|
20240725,102000,30365962,1149,1149,1149,1149,0
|
|
20240725,101900,30365962,1149,1149,1149,1149,0
|
|
20240725,101800,30365962,1149,1149,1149,1149,1131
|
|
20240725,101700,29066443,1149,1149,1149,1149,542
|
|
20240725,101600,28443685,1149,1149,1149,1149,1
|
|
20240725,101500,28442536,1145,1145,1145,1145,0
|
|
20240725,101400,28442536,1145,1145,1145,1145,0
|
|
20240725,101300,28442536,1145,1145,1145,1145,0
|
|
20240725,101200,28442536,1145,1145,1145,1145,0
|
|
20240725,101100,28442536,1145,1145,1145,1145,0
|
|
20240725,101000,28442536,1145,1146,1146,1145,3269
|
|
20240725,100900,24698262,1146,1147,1147,1146,2900
|
|
20240725,100800,21372836,1148,1149,1149,1148,2409
|
|
20240725,100700,18607269,1155,1155,1155,1155,0
|
|
20240725,100600,18607269,1155,1155,1155,1155,0
|
|
20240725,100500,18607269,1155,1155,1155,1155,0
|
|
20240725,100400,18607269,1155,1155,1155,1155,1
|
|
20240725,100300,18606114,1155,1155,1155,1155,1000
|
|
20240725,100200,17451114,1155,1155,1155,1155,3
|
|
20240725,100100,17447649,1155,1155,1155,1155,0
|
|
20240725,100000,17447649,1155,1155,1155,1155,5000
|
|
20240725,095900,11672649,1155,1154,1155,1154,4846
|
|
20240725,095800,6078674,1154,1154,1154,1154,0
|
|
20240725,095700,6078674,1154,1154,1154,1154,5
|
|
20240725,095600,6072904,1154,1154,1154,1154,2
|
|
20240725,095500,6070596,1154,1154,1154,1154,0
|
|
20240725,095400,6070596,1154,1154,1154,1154,0
|
|
20240725,095300,6070596,1154,1154,1154,1154,0
|
|
20240725,095200,6070596,1154,1154,1154,1154,1
|
|
20240725,095100,6069442,1154,1143,1154,1143,2000
|
|
20240725,095000,3765142,1143,1143,1143,1143,0
|
|
20240725,094900,3765142,1143,1143,1143,1143,0
|
|
20240725,094800,3765142,1143,1143,1143,1143,0
|
|
20240725,094700,3765142,1143,1143,1143,1143,0
|
|
20240725,094600,3765142,1143,1143,1143,1143,0
|
|
20240725,094500,3765142,1143,1143,1143,1143,0
|
|
20240725,094400,3765142,1143,1143,1143,1143,0
|
|
20240725,094300,3765142,1143,1143,1143,1143,0
|
|
20240725,094200,3765142,1143,1143,1143,1143,0
|
|
20240725,094100,3765142,1143,1143,1143,1143,1
|
|
20240725,094000,3763999,1136,1136,1136,1136,0
|
|
20240725,093900,3763999,1136,1136,1136,1136,0
|
|
20240725,093800,3763999,1136,1136,1136,1136,2
|
|
20240725,093700,3761727,1145,1144,1145,1144,2000
|
|
20240725,093600,1472308,1144,1144,1144,1144,0
|
|
20240725,093500,1472308,1144,1137,1144,1137,188
|
|
20240725,093400,1258545,1144,1144,1144,1144,7
|
|
20240725,093300,1250537,1144,1144,1144,1144,0
|
|
20240725,093200,1250537,1144,1144,1144,1144,0
|
|
20240725,093100,1250537,1144,1144,1144,1144,0
|
|
20240725,093000,1250537,1144,1144,1144,1144,0
|
|
20240725,092900,1250537,1144,1144,1144,1144,1
|
|
20240725,092800,1249393,1137,1137,1137,1137,0
|
|
20240725,092700,1249393,1137,1137,1137,1137,13
|
|
20240725,092600,1234612,1144,1144,1144,1144,0
|
|
20240725,092500,1234612,1144,1144,1144,1144,0
|
|
20240725,092400,1234612,1144,1144,1144,1144,0
|
|
20240725,092300,1234612,1144,1144,1144,1144,1
|
|
20240725,092200,1233468,1144,1144,1144,1144,0
|
|
20240725,092100,1233468,1144,1144,1144,1144,1
|
|
20240725,092000,1232324,1145,1145,1145,1145,0
|
|
20240725,091900,1232324,1145,1145,1145,1145,1
|
|
20240725,091800,1231179,1145,1145,1145,1145,0
|
|
20240725,091700,1231179,1145,1138,1145,1138,208
|
|
20240725,091600,993961,1137,1144,1144,1137,11
|
|
20240725,091500,981438,1140,1141,1141,1140,103
|
|
20240725,091400,864015,1145,1144,1145,1144,43
|
|
20240725,091300,814790,1145,1143,1145,1143,12
|
|
20240725,091200,801072,1145,1145,1145,1145,0
|
|
20240725,091100,801072,1145,1146,1146,1144,133
|
|
20240725,091000,648852,1151,1151,1151,1151,0
|
|
20240725,090900,648852,1151,1151,1151,1151,0
|
|
20240725,090800,648852,1151,1151,1151,1151,0
|
|
20240725,090700,648852,1151,1150,1151,1150,11
|
|
20240725,090600,636201,1152,1152,1152,1152,0
|
|
20240725,090500,636201,1152,1145,1152,1145,50
|
|
20240725,090400,578944,1155,1155,1155,1155,0
|
|
20240725,090300,578944,1155,1155,1155,1155,0
|
|
20240725,090200,578944,1155,1155,1155,1155,0
|
|
20240725,090100,578944,1155,1154,1155,1154,201
|
|
20240725,090000,346839,1155,1145,1155,1145,302
|