618 lines
31 KiB
CSV
618 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240725,191500,99613120,12340,12340,12340,12340,545
|
|
20240725,191400,99613120,12340,12340,12340,12340,0
|
|
20240725,191300,99613120,12340,12340,12340,12340,0
|
|
20240725,191200,99613120,12340,12340,12340,12340,0
|
|
20240725,191100,99613120,12340,12340,12340,12340,0
|
|
20240725,191000,99613120,12340,12340,12340,12340,0
|
|
20240725,190900,99613120,12340,12340,12340,12340,0
|
|
20240725,190800,99613120,12340,12340,12340,12340,0
|
|
20240725,190700,99613120,12340,12340,12340,12340,0
|
|
20240725,190600,99613120,12340,12340,12340,12340,0
|
|
20240725,190500,99613120,12340,12340,12340,12340,0
|
|
20240725,190400,99613120,12340,12340,12340,12340,0
|
|
20240725,190300,99613120,12340,12340,12340,12340,0
|
|
20240725,190200,99613120,12340,12340,12340,12340,0
|
|
20240725,190100,99613120,12340,12340,12340,12340,0
|
|
20240725,190000,99613120,12340,12340,12340,12340,0
|
|
20240725,185900,99613120,12340,12340,12340,12340,0
|
|
20240725,185800,99613120,12340,12340,12340,12340,0
|
|
20240725,185700,99613120,12340,12340,12340,12340,0
|
|
20240725,185600,99613120,12340,12340,12340,12340,0
|
|
20240725,185500,99613120,12340,12340,12340,12340,0
|
|
20240725,185400,99613120,12340,12340,12340,12340,0
|
|
20240725,185300,99613120,12340,12340,12340,12340,0
|
|
20240725,185200,99613120,12340,12340,12340,12340,0
|
|
20240725,185100,99613120,12340,12340,12340,12340,0
|
|
20240725,185000,99613120,12340,12340,12340,12340,0
|
|
20240725,184900,99613120,12340,12340,12340,12340,0
|
|
20240725,184800,99613120,12340,12340,12340,12340,0
|
|
20240725,184700,99613120,12340,12340,12340,12340,0
|
|
20240725,184600,99613120,12340,12340,12340,12340,0
|
|
20240725,184500,99613120,12340,12340,12340,12340,545
|
|
20240725,184400,99613120,12340,12340,12340,12340,0
|
|
20240725,184300,99613120,12340,12340,12340,12340,0
|
|
20240725,184200,99613120,12340,12340,12340,12340,0
|
|
20240725,184100,99613120,12340,12340,12340,12340,0
|
|
20240725,184000,99613120,12340,12340,12340,12340,0
|
|
20240725,183900,99613120,12340,12340,12340,12340,0
|
|
20240725,183800,99613120,12340,12340,12340,12340,0
|
|
20240725,183700,99613120,12340,12340,12340,12340,0
|
|
20240725,183600,99613120,12340,12340,12340,12340,0
|
|
20240725,183500,99613120,12340,12340,12340,12340,0
|
|
20240725,183400,99613120,12340,12340,12340,12340,0
|
|
20240725,183300,99613120,12340,12340,12340,12340,0
|
|
20240725,183200,99613120,12340,12340,12340,12340,0
|
|
20240725,183100,99613120,12340,12340,12340,12340,0
|
|
20240725,183000,99613120,12340,12340,12340,12340,0
|
|
20240725,182900,99613120,12340,12340,12340,12340,0
|
|
20240725,182800,99613120,12340,12340,12340,12340,0
|
|
20240725,182700,99613120,12340,12340,12340,12340,0
|
|
20240725,182600,99613120,12340,12340,12340,12340,0
|
|
20240725,182500,99613120,12340,12340,12340,12340,0
|
|
20240725,182400,99613120,12340,12340,12340,12340,0
|
|
20240725,182300,99613120,12340,12340,12340,12340,0
|
|
20240725,182200,99613120,12340,12340,12340,12340,0
|
|
20240725,182100,99613120,12340,12340,12340,12340,0
|
|
20240725,182000,99613120,12340,12340,12340,12340,0
|
|
20240725,181900,99613120,12340,12340,12340,12340,0
|
|
20240725,181800,99613120,12340,12340,12340,12340,0
|
|
20240725,181700,99613120,12340,12340,12340,12340,0
|
|
20240725,181600,99613120,12340,12340,12340,12340,0
|
|
20240725,181500,99613120,12340,12340,12340,12340,545
|
|
20240725,181400,99613120,12340,12340,12340,12340,0
|
|
20240725,181300,99613120,12340,12340,12340,12340,0
|
|
20240725,181200,99613120,12340,12340,12340,12340,0
|
|
20240725,181100,99613120,12340,12340,12340,12340,0
|
|
20240725,181000,99613120,12340,12340,12340,12340,0
|
|
20240725,180900,99613120,12340,12340,12340,12340,0
|
|
20240725,180800,99613120,12340,12340,12340,12340,0
|
|
20240725,180700,99613120,12340,12340,12340,12340,0
|
|
20240725,180600,99613120,12340,12340,12340,12340,0
|
|
20240725,180500,99613120,12340,12340,12340,12340,0
|
|
20240725,180400,99613120,12340,12340,12340,12340,0
|
|
20240725,180300,99613120,12340,12340,12340,12340,0
|
|
20240725,180200,99613120,12340,12340,12340,12340,0
|
|
20240725,180100,99613120,12340,12340,12340,12340,0
|
|
20240725,180000,99613120,12340,12340,12340,12340,0
|
|
20240725,175900,99613120,12340,12340,12340,12340,0
|
|
20240725,175800,99613120,12340,12340,12340,12340,0
|
|
20240725,175700,99613120,12340,12340,12340,12340,0
|
|
20240725,175600,99613120,12340,12340,12340,12340,0
|
|
20240725,175500,99613120,12340,12340,12340,12340,0
|
|
20240725,175400,99613120,12340,12340,12340,12340,0
|
|
20240725,175300,99613120,12340,12340,12340,12340,0
|
|
20240725,175200,99613120,12340,12340,12340,12340,0
|
|
20240725,175100,99613120,12340,12340,12340,12340,0
|
|
20240725,175000,99613120,12340,12340,12340,12340,0
|
|
20240725,174900,99613120,12340,12340,12340,12340,0
|
|
20240725,174800,99613120,12340,12340,12340,12340,0
|
|
20240725,174700,99613120,12340,12340,12340,12340,0
|
|
20240725,174600,99613120,12340,12340,12340,12340,0
|
|
20240725,174500,99613120,12340,12340,12340,12340,545
|
|
20240725,174400,99613120,12340,12340,12340,12340,0
|
|
20240725,174300,99613120,12340,12340,12340,12340,0
|
|
20240725,174200,99613120,12340,12340,12340,12340,0
|
|
20240725,174100,99613120,12340,12340,12340,12340,0
|
|
20240725,174000,99613120,12340,12340,12340,12340,0
|
|
20240725,173900,99613120,12340,12340,12340,12340,0
|
|
20240725,173800,99613120,12340,12340,12340,12340,0
|
|
20240725,173700,99613120,12340,12340,12340,12340,0
|
|
20240725,173600,99613120,12340,12340,12340,12340,0
|
|
20240725,173500,99613120,12340,12340,12340,12340,0
|
|
20240725,173400,99613120,12340,12340,12340,12340,0
|
|
20240725,173300,99613120,12340,12340,12340,12340,0
|
|
20240725,173200,99613120,12340,12340,12340,12340,0
|
|
20240725,173100,99613120,12340,12340,12340,12340,0
|
|
20240725,173000,99613120,12340,12340,12340,12340,0
|
|
20240725,172900,99613120,12340,12340,12340,12340,0
|
|
20240725,172800,99613120,12340,12340,12340,12340,0
|
|
20240725,172700,99613120,12340,12340,12340,12340,0
|
|
20240725,172600,99613120,12340,12340,12340,12340,0
|
|
20240725,172500,99613120,12340,12340,12340,12340,0
|
|
20240725,172400,99613120,12340,12340,12340,12340,0
|
|
20240725,172300,99613120,12340,12340,12340,12340,0
|
|
20240725,172200,99613120,12340,12340,12340,12340,0
|
|
20240725,172100,99613120,12340,12340,12340,12340,0
|
|
20240725,172000,99613120,12340,12340,12340,12340,0
|
|
20240725,171900,99613120,12340,12340,12340,12340,0
|
|
20240725,171800,99613120,12340,12340,12340,12340,0
|
|
20240725,171700,99613120,12340,12340,12340,12340,0
|
|
20240725,171600,99613120,12340,12340,12340,12340,0
|
|
20240725,171500,99613120,12340,12340,12340,12340,545
|
|
20240725,171400,99613120,12340,12340,12340,12340,0
|
|
20240725,171300,99613120,12340,12340,12340,12340,0
|
|
20240725,171200,99613120,12340,12340,12340,12340,0
|
|
20240725,171100,99613120,12340,12340,12340,12340,0
|
|
20240725,171000,99613120,12340,12340,12340,12340,0
|
|
20240725,170900,99613120,12340,12340,12340,12340,0
|
|
20240725,170800,99613120,12340,12340,12340,12340,0
|
|
20240725,170700,99613120,12340,12340,12340,12340,0
|
|
20240725,170600,99613120,12340,12340,12340,12340,0
|
|
20240725,170500,99613120,12340,12340,12340,12340,0
|
|
20240725,170400,99613120,12340,12340,12340,12340,0
|
|
20240725,170300,99613120,12340,12340,12340,12340,0
|
|
20240725,170200,99613120,12340,12340,12340,12340,0
|
|
20240725,170100,99613120,12340,12340,12340,12340,0
|
|
20240725,170000,99613120,12340,12340,12340,12340,0
|
|
20240725,165900,99613120,12340,12340,12340,12340,0
|
|
20240725,165800,99613120,12340,12340,12340,12340,0
|
|
20240725,165700,99613120,12340,12340,12340,12340,0
|
|
20240725,165600,99613120,12340,12340,12340,12340,0
|
|
20240725,165500,99613120,12340,12340,12340,12340,0
|
|
20240725,165400,99613120,12340,12340,12340,12340,0
|
|
20240725,165300,99613120,12340,12340,12340,12340,0
|
|
20240725,165200,99613120,12340,12340,12340,12340,0
|
|
20240725,165100,99613120,12340,12340,12340,12340,0
|
|
20240725,165000,99613120,12340,12340,12340,12340,0
|
|
20240725,164900,99613120,12340,12340,12340,12340,0
|
|
20240725,164800,99613120,12340,12340,12340,12340,0
|
|
20240725,164700,99613120,12340,12340,12340,12340,0
|
|
20240725,164600,99613120,12340,12340,12340,12340,0
|
|
20240725,164500,99613120,12340,12340,12340,12340,545
|
|
20240725,164400,99613120,12340,12340,12340,12340,0
|
|
20240725,164300,99613120,12340,12340,12340,12340,0
|
|
20240725,164200,99613120,12340,12340,12340,12340,0
|
|
20240725,164100,99613120,12340,12340,12340,12340,0
|
|
20240725,164000,99613120,12340,12340,12340,12340,0
|
|
20240725,163900,99613120,12340,12340,12340,12340,0
|
|
20240725,163800,99613120,12340,12340,12340,12340,0
|
|
20240725,163700,99613120,12340,12340,12340,12340,0
|
|
20240725,163600,99613120,12340,12340,12340,12340,0
|
|
20240725,163500,99613120,12340,12340,12340,12340,0
|
|
20240725,163400,99613120,12340,12340,12340,12340,0
|
|
20240725,163300,99613120,12340,12340,12340,12340,0
|
|
20240725,163200,99613120,12340,12340,12340,12340,0
|
|
20240725,163100,99613120,12340,12340,12340,12340,0
|
|
20240725,163000,99613120,12340,12340,12340,12340,0
|
|
20240725,162900,99613120,12340,12340,12340,12340,0
|
|
20240725,162800,99613120,12340,12340,12340,12340,0
|
|
20240725,162700,99613120,12340,12340,12340,12340,0
|
|
20240725,162600,99613120,12340,12340,12340,12340,0
|
|
20240725,162500,99613120,12340,12340,12340,12340,0
|
|
20240725,162400,99613120,12340,12340,12340,12340,0
|
|
20240725,162300,99613120,12340,12340,12340,12340,0
|
|
20240725,162200,99613120,12340,12340,12340,12340,0
|
|
20240725,162100,99613120,12340,12340,12340,12340,0
|
|
20240725,162000,99613120,12340,12340,12340,12340,0
|
|
20240725,161900,99613120,12340,12340,12340,12340,0
|
|
20240725,161800,99613120,12340,12340,12340,12340,0
|
|
20240725,161700,99613120,12340,12340,12340,12340,0
|
|
20240725,161600,99613120,12340,12340,12340,12340,0
|
|
20240725,161500,99613120,12340,12340,12340,12340,545
|
|
20240725,161400,99613120,12340,12340,12340,12340,0
|
|
20240725,161300,99613120,12340,12340,12340,12340,0
|
|
20240725,161200,99613120,12340,12340,12340,12340,0
|
|
20240725,161100,99613120,12340,12340,12340,12340,0
|
|
20240725,161000,99613120,12340,12340,12340,12340,0
|
|
20240725,160900,99613120,12340,12340,12340,12340,0
|
|
20240725,160800,99613120,12340,12340,12340,12340,0
|
|
20240725,160700,99613120,12340,12340,12340,12340,0
|
|
20240725,160600,99613120,12340,12340,12340,12340,0
|
|
20240725,160500,99613120,12340,12340,12340,12340,0
|
|
20240725,160400,99613120,12340,12340,12340,12340,0
|
|
20240725,160300,99613120,12340,12340,12340,12340,0
|
|
20240725,160200,99613120,12340,12340,12340,12340,0
|
|
20240725,160100,99613120,12340,12340,12340,12340,0
|
|
20240725,160000,99613120,12340,12340,12340,12340,0
|
|
20240725,155900,99613120,12340,12340,12340,12340,0
|
|
20240725,155800,99613120,12340,12340,12340,12340,0
|
|
20240725,155700,99613120,12340,12340,12340,12340,0
|
|
20240725,155600,99613120,12340,12340,12340,12340,0
|
|
20240725,155500,99613120,12340,12340,12340,12340,0
|
|
20240725,155400,99613120,12340,12340,12340,12340,0
|
|
20240725,155300,99613120,12340,12340,12340,12340,0
|
|
20240725,155200,99613120,12340,12340,12340,12340,0
|
|
20240725,155100,99613120,12340,12340,12340,12340,0
|
|
20240725,155000,99613120,12340,12340,12340,12340,0
|
|
20240725,154900,99613120,12340,12340,12340,12340,0
|
|
20240725,154800,99613120,12340,12340,12340,12340,0
|
|
20240725,154700,99613120,12340,12340,12340,12340,0
|
|
20240725,154600,99613120,12340,12340,12340,12340,0
|
|
20240725,154500,99613120,12340,12340,12340,12340,545
|
|
20240725,154400,99613120,12340,12340,12340,12340,0
|
|
20240725,154300,99613120,12340,12340,12340,12340,0
|
|
20240725,154200,99613120,12340,12340,12340,12340,0
|
|
20240725,154100,99613120,12340,12340,12340,12340,0
|
|
20240725,154000,99613120,12340,12340,12340,12340,0
|
|
20240725,153900,99613120,12340,12340,12340,12340,0
|
|
20240725,153800,99613120,12340,12340,12340,12340,0
|
|
20240725,153700,99613120,12340,12340,12340,12340,0
|
|
20240725,153600,99613120,12340,12340,12340,12340,0
|
|
20240725,153500,99613120,12340,12340,12340,12340,0
|
|
20240725,153400,99613120,12340,12340,12340,12340,0
|
|
20240725,153300,99613120,12340,12340,12340,12340,0
|
|
20240725,153200,99613120,12340,12340,12340,12340,0
|
|
20240725,153100,99613120,12340,12340,12340,12340,0
|
|
20240725,153000,99613120,12340,12340,12340,12340,545
|
|
20240725,152900,92887820,12400,12400,12400,12400,0
|
|
20240725,152800,92887820,12400,12400,12400,12400,0
|
|
20240725,152700,92887820,12400,12400,12400,12400,0
|
|
20240725,152600,92887820,12400,12400,12400,12400,0
|
|
20240725,152500,92887820,12400,12400,12400,12400,0
|
|
20240725,152400,92887820,12400,12400,12400,12400,0
|
|
20240725,152300,92887820,12400,12400,12400,12400,0
|
|
20240725,152200,92887820,12400,12400,12400,12400,0
|
|
20240725,152100,92887820,12400,12400,12400,12400,0
|
|
20240725,152000,92887820,12400,12400,12400,12400,0
|
|
20240725,151900,92887820,12400,12400,12400,12400,120
|
|
20240725,151800,91399820,12400,12400,12400,12400,51
|
|
20240725,151700,90767420,12400,12400,12400,12400,0
|
|
20240725,151600,90767420,12400,12400,12400,12400,21
|
|
20240725,151500,90507020,12400,12400,12400,12400,39
|
|
20240725,151400,90023420,12410,12410,12410,12410,1
|
|
20240725,151300,90011010,12420,12420,12420,12420,0
|
|
20240725,151200,90011010,12420,12420,12420,12420,0
|
|
20240725,151100,90011010,12420,12420,12420,12420,25
|
|
20240725,151000,89700510,12420,12400,12420,12400,72
|
|
20240725,150900,88806290,12420,12420,12420,12420,700
|
|
20240725,150800,80112290,12420,12420,12420,12420,116
|
|
20240725,150700,78671570,12440,12440,12440,12440,0
|
|
20240725,150600,78671570,12440,12440,12440,12440,0
|
|
20240725,150500,78671570,12440,12440,12440,12440,0
|
|
20240725,150400,78671570,12440,12440,12440,12440,0
|
|
20240725,150300,78671570,12440,12440,12440,12440,0
|
|
20240725,150200,78671570,12440,12440,12440,12440,0
|
|
20240725,150100,78671570,12440,12440,12440,12440,0
|
|
20240725,150000,78671570,12440,12440,12440,12440,0
|
|
20240725,145900,78671570,12440,12440,12440,12440,0
|
|
20240725,145800,78671570,12440,12440,12440,12440,0
|
|
20240725,145700,78671570,12440,12440,12440,12440,0
|
|
20240725,145600,78671570,12440,12440,12440,12440,0
|
|
20240725,145500,78671570,12440,12440,12440,12440,0
|
|
20240725,145400,78671570,12440,12440,12440,12440,0
|
|
20240725,145300,78671570,12440,12440,12440,12440,0
|
|
20240725,145200,78671570,12440,12440,12440,12440,0
|
|
20240725,145100,78671570,12440,12440,12440,12440,0
|
|
20240725,145000,78671570,12440,12440,12440,12440,10
|
|
20240725,144900,78547170,12420,12420,12420,12420,0
|
|
20240725,144800,78547170,12420,12420,12420,12420,57
|
|
20240725,144700,77839230,12430,12430,12430,12430,0
|
|
20240725,144600,77839230,12430,12430,12430,12430,31
|
|
20240725,144500,77453900,12440,12440,12440,12440,0
|
|
20240725,144400,77453900,12440,12440,12440,12440,0
|
|
20240725,144300,77453900,12440,12440,12440,12440,0
|
|
20240725,144200,77453900,12440,12440,12440,12440,0
|
|
20240725,144100,77453900,12440,12440,12440,12440,0
|
|
20240725,144000,77453900,12440,12440,12440,12440,0
|
|
20240725,143900,77453900,12440,12440,12440,12440,0
|
|
20240725,143800,77453900,12440,12440,12440,12440,0
|
|
20240725,143700,77453900,12440,12440,12440,12440,10
|
|
20240725,143600,77329500,12440,12440,12440,12440,78
|
|
20240725,143500,76359180,12450,12450,12450,12450,1
|
|
20240725,143400,76346730,12450,12450,12450,12450,0
|
|
20240725,143300,76346730,12450,12450,12450,12450,0
|
|
20240725,143200,76346730,12450,12450,12450,12450,0
|
|
20240725,143100,76346730,12450,12450,12450,12450,0
|
|
20240725,143000,76346730,12450,12450,12450,12450,0
|
|
20240725,142900,76346730,12450,12450,12450,12450,0
|
|
20240725,142800,76346730,12450,12450,12450,12450,0
|
|
20240725,142700,76346730,12450,12450,12450,12450,2
|
|
20240725,142600,76321830,12450,12450,12450,12450,0
|
|
20240725,142500,76321830,12450,12450,12450,12450,0
|
|
20240725,142400,76321830,12450,12450,12450,12450,0
|
|
20240725,142300,76321830,12450,12450,12450,12450,0
|
|
20240725,142200,76321830,12450,12450,12450,12450,0
|
|
20240725,142100,76321830,12450,12450,12450,12450,0
|
|
20240725,142000,76321830,12450,12450,12450,12450,2
|
|
20240725,141900,76296930,12450,12450,12450,12450,106
|
|
20240725,141800,74977230,12460,12460,12460,12460,0
|
|
20240725,141700,74977230,12460,12460,12460,12460,0
|
|
20240725,141600,74977230,12460,12460,12460,12460,0
|
|
20240725,141500,74977230,12460,12460,12460,12460,0
|
|
20240725,141400,74977230,12460,12460,12460,12460,4
|
|
20240725,141300,74927390,12460,12460,12460,12460,0
|
|
20240725,141200,74927390,12460,12460,12460,12460,0
|
|
20240725,141100,74927390,12460,12460,12460,12460,0
|
|
20240725,141000,74927390,12460,12460,12460,12460,0
|
|
20240725,140900,74927390,12460,12460,12460,12460,90
|
|
20240725,140800,73805990,12520,12520,12520,12520,0
|
|
20240725,140700,73805990,12520,12520,12520,12520,0
|
|
20240725,140600,73805990,12520,12520,12520,12520,0
|
|
20240725,140500,73805990,12520,12520,12520,12520,0
|
|
20240725,140400,73805990,12520,12520,12520,12520,0
|
|
20240725,140300,73805990,12520,12520,12520,12520,0
|
|
20240725,140200,73805990,12520,12520,12520,12520,0
|
|
20240725,140100,73805990,12520,12520,12520,12520,0
|
|
20240725,140000,73805990,12520,12520,12520,12520,0
|
|
20240725,135900,73805990,12520,12520,12520,12520,0
|
|
20240725,135800,73805990,12520,12480,12520,12480,20
|
|
20240725,135700,73555680,12460,12460,12460,12460,0
|
|
20240725,135600,73555680,12460,12460,12460,12460,0
|
|
20240725,135500,73555680,12460,12460,12460,12460,0
|
|
20240725,135400,73555680,12460,12460,12460,12460,0
|
|
20240725,135300,73555680,12460,12460,12460,12460,0
|
|
20240725,135200,73555680,12460,12460,12460,12460,0
|
|
20240725,135100,73555680,12460,12460,12460,12460,0
|
|
20240725,135000,73555680,12460,12460,12460,12460,0
|
|
20240725,134900,73555680,12460,12470,12470,12460,98
|
|
20240725,134800,72334570,12470,12470,12470,12470,0
|
|
20240725,134700,72334570,12470,12470,12470,12470,0
|
|
20240725,134600,72334570,12470,12470,12470,12470,2
|
|
20240725,134500,72309630,12470,12470,12470,12470,0
|
|
20240725,134400,72309630,12470,12470,12470,12470,4
|
|
20240725,134300,72259750,12520,12520,12520,12520,0
|
|
20240725,134200,72259750,12520,12520,12520,12520,0
|
|
20240725,134100,72259750,12520,12520,12520,12520,0
|
|
20240725,134000,72259750,12520,12520,12520,12520,0
|
|
20240725,133900,72259750,12520,12520,12520,12520,0
|
|
20240725,133800,72259750,12520,12520,12520,12520,0
|
|
20240725,133700,72259750,12520,12520,12520,12520,5
|
|
20240725,133600,72197150,12520,12520,12520,12520,0
|
|
20240725,133500,72197150,12520,12520,12520,12520,0
|
|
20240725,133400,72197150,12520,12520,12520,12520,0
|
|
20240725,133300,72197150,12520,12520,12520,12520,0
|
|
20240725,133200,72197150,12520,12520,12520,12520,0
|
|
20240725,133100,72197150,12520,12520,12520,12520,0
|
|
20240725,133000,72197150,12520,12520,12520,12520,0
|
|
20240725,132900,72197150,12520,12520,12520,12520,0
|
|
20240725,132800,72197150,12520,12520,12520,12520,0
|
|
20240725,132700,72197150,12520,12520,12520,12520,0
|
|
20240725,132600,72197150,12520,12520,12520,12520,0
|
|
20240725,132500,72197150,12520,12520,12520,12520,15
|
|
20240725,132400,72009350,12520,12520,12520,12520,5
|
|
20240725,132300,71946750,12520,12520,12520,12520,0
|
|
20240725,132200,71946750,12520,12520,12520,12520,0
|
|
20240725,132100,71946750,12520,12520,12520,12520,4
|
|
20240725,132000,71896670,12530,12530,12530,12530,0
|
|
20240725,131900,71896670,12530,12530,12530,12530,0
|
|
20240725,131800,71896670,12530,12530,12530,12530,0
|
|
20240725,131700,71896670,12530,12530,12530,12530,0
|
|
20240725,131600,71896670,12530,12530,12530,12530,0
|
|
20240725,131500,71896670,12530,12530,12530,12530,0
|
|
20240725,131400,71896670,12530,12530,12530,12530,0
|
|
20240725,131300,71896670,12530,12530,12530,12530,0
|
|
20240725,131200,71896670,12530,12530,12530,12530,0
|
|
20240725,131100,71896670,12530,12530,12530,12530,0
|
|
20240725,131000,71896670,12530,12530,12530,12530,0
|
|
20240725,130900,71896670,12530,12530,12530,12530,0
|
|
20240725,130800,71896670,12530,12530,12530,12530,0
|
|
20240725,130700,71896670,12530,12530,12530,12530,0
|
|
20240725,130600,71896670,12530,12530,12530,12530,0
|
|
20240725,130500,71896670,12530,12530,12530,12530,0
|
|
20240725,130400,71896670,12530,12530,12530,12530,0
|
|
20240725,130300,71896670,12530,12530,12530,12530,0
|
|
20240725,130200,71896670,12530,12530,12530,12530,0
|
|
20240725,130100,71896670,12530,12530,12530,12530,0
|
|
20240725,130000,71896670,12530,12530,12530,12530,0
|
|
20240725,125900,71896670,12530,12530,12530,12530,0
|
|
20240725,125800,71896670,12530,12530,12530,12530,0
|
|
20240725,125700,71896670,12530,12530,12530,12530,0
|
|
20240725,125600,71896670,12530,12530,12530,12530,0
|
|
20240725,125500,71896670,12530,12530,12530,12530,46
|
|
20240725,125400,71320290,12490,12490,12490,12490,33
|
|
20240725,125300,70908120,12490,12490,12490,12490,0
|
|
20240725,125200,70908120,12490,12490,12490,12490,6
|
|
20240725,125100,70833180,12490,12490,12490,12490,0
|
|
20240725,125000,70833180,12490,12490,12490,12490,0
|
|
20240725,124900,70833180,12490,12490,12490,12490,0
|
|
20240725,124800,70833180,12490,12490,12490,12490,0
|
|
20240725,124700,70833180,12490,12490,12490,12490,0
|
|
20240725,124600,70833180,12490,12490,12490,12490,0
|
|
20240725,124500,70833180,12490,12490,12490,12490,0
|
|
20240725,124400,70833180,12490,12490,12490,12490,0
|
|
20240725,124300,70833180,12490,12490,12490,12490,0
|
|
20240725,124200,70833180,12490,12490,12490,12490,0
|
|
20240725,124100,70833180,12490,12490,12490,12490,0
|
|
20240725,124000,70833180,12490,12490,12490,12490,0
|
|
20240725,123900,70833180,12490,12490,12490,12490,0
|
|
20240725,123800,70833180,12490,12490,12490,12490,0
|
|
20240725,123700,70833180,12490,12480,12490,12480,30
|
|
20240725,123600,70458700,12380,12380,12380,12380,0
|
|
20240725,123500,70458700,12380,12380,12380,12380,0
|
|
20240725,123400,70458700,12380,12380,12380,12380,0
|
|
20240725,123300,70458700,12380,12380,12380,12380,0
|
|
20240725,123200,70458700,12380,12380,12380,12380,0
|
|
20240725,123100,70458700,12380,12380,12380,12380,0
|
|
20240725,123000,70458700,12380,12380,12380,12380,0
|
|
20240725,122900,70458700,12380,12380,12380,12380,0
|
|
20240725,122800,70458700,12380,12380,12380,12380,0
|
|
20240725,122700,70458700,12380,12380,12380,12380,0
|
|
20240725,122600,70458700,12380,12380,12380,12380,0
|
|
20240725,122500,70458700,12380,12380,12380,12380,0
|
|
20240725,122400,70458700,12380,12380,12380,12380,20
|
|
20240725,122300,70211100,12370,12370,12370,12370,0
|
|
20240725,122200,70211100,12370,12370,12370,12370,0
|
|
20240725,122100,70211100,12370,12370,12370,12370,0
|
|
20240725,122000,70211100,12370,12370,12370,12370,0
|
|
20240725,121900,70211100,12370,12370,12370,12370,0
|
|
20240725,121800,70211100,12370,12370,12370,12370,0
|
|
20240725,121700,70211100,12370,12370,12370,12370,0
|
|
20240725,121600,70211100,12370,12370,12370,12370,0
|
|
20240725,121500,70211100,12370,12370,12370,12370,0
|
|
20240725,121400,70211100,12370,12370,12370,12370,0
|
|
20240725,121300,70211100,12370,12370,12370,12370,2
|
|
20240725,121200,70186360,12350,12350,12350,12350,0
|
|
20240725,121100,70186360,12350,12350,12350,12350,0
|
|
20240725,121000,70186360,12350,12350,12350,12350,0
|
|
20240725,120900,70186360,12350,12350,12350,12350,0
|
|
20240725,120800,70186360,12350,12350,12350,12350,0
|
|
20240725,120700,70186360,12350,12350,12350,12350,0
|
|
20240725,120600,70186360,12350,12350,12350,12350,41
|
|
20240725,120500,69680010,12350,12350,12350,12350,0
|
|
20240725,120400,69680010,12350,12350,12350,12350,0
|
|
20240725,120300,69680010,12350,12350,12350,12350,0
|
|
20240725,120200,69680010,12350,12350,12350,12350,0
|
|
20240725,120100,69680010,12350,12350,12350,12350,0
|
|
20240725,120000,69680010,12350,12350,12350,12350,0
|
|
20240725,115900,69680010,12350,12350,12350,12350,0
|
|
20240725,115800,69680010,12350,12350,12350,12350,0
|
|
20240725,115700,69680010,12350,12350,12350,12350,0
|
|
20240725,115600,69680010,12350,12350,12350,12350,0
|
|
20240725,115500,69680010,12350,12350,12350,12350,1
|
|
20240725,115400,69667660,12360,12360,12360,12360,0
|
|
20240725,115300,69667660,12360,12360,12360,12360,30
|
|
20240725,115200,69296860,12360,12360,12360,12360,0
|
|
20240725,115100,69296860,12360,12360,12360,12360,0
|
|
20240725,115000,69296860,12360,12360,12360,12360,0
|
|
20240725,114900,69296860,12360,12360,12360,12360,0
|
|
20240725,114800,69296860,12360,12360,12360,12360,1
|
|
20240725,114700,69284500,12350,12370,12370,12350,119
|
|
20240725,114600,67814230,12350,12350,12350,12350,0
|
|
20240725,114500,67814230,12350,12350,12350,12350,0
|
|
20240725,114400,67814230,12350,12350,12350,12350,0
|
|
20240725,114300,67814230,12350,12350,12350,12350,0
|
|
20240725,114200,67814230,12350,12350,12350,12350,0
|
|
20240725,114100,67814230,12350,12350,12350,12350,0
|
|
20240725,114000,67814230,12350,12350,12350,12350,0
|
|
20240725,113900,67814230,12350,12350,12350,12350,0
|
|
20240725,113800,67814230,12350,12350,12350,12350,0
|
|
20240725,113700,67814230,12350,12350,12350,12350,0
|
|
20240725,113600,67814230,12350,12350,12350,12350,0
|
|
20240725,113500,67814230,12350,12350,12350,12350,0
|
|
20240725,113400,67814230,12350,12350,12350,12350,0
|
|
20240725,113300,67814230,12350,12350,12350,12350,0
|
|
20240725,113200,67814230,12350,12350,12350,12350,0
|
|
20240725,113100,67814230,12350,12350,12350,12350,0
|
|
20240725,113000,67814230,12350,12350,12350,12350,0
|
|
20240725,112900,67814230,12350,12350,12350,12350,0
|
|
20240725,112800,67814230,12350,12350,12350,12350,0
|
|
20240725,112700,67814230,12350,12350,12350,12350,0
|
|
20240725,112600,67814230,12350,12350,12350,12350,0
|
|
20240725,112500,67814230,12350,12350,12350,12350,0
|
|
20240725,112400,67814230,12350,12350,12350,12350,0
|
|
20240725,112300,67814230,12350,12350,12350,12350,0
|
|
20240725,112200,67814230,12350,12350,12350,12350,0
|
|
20240725,112100,67814230,12350,12350,12350,12350,0
|
|
20240725,112000,67814230,12350,12350,12350,12350,0
|
|
20240725,111900,67814230,12350,12350,12350,12350,0
|
|
20240725,111800,67814230,12350,12350,12350,12350,0
|
|
20240725,111700,67814230,12350,12350,12350,12350,0
|
|
20240725,111600,67814230,12350,12350,12350,12350,0
|
|
20240725,111500,67814230,12350,12350,12350,12350,0
|
|
20240725,111400,67814230,12350,12350,12350,12350,0
|
|
20240725,111300,67814230,12350,12350,12350,12350,0
|
|
20240725,111200,67814230,12350,12350,12350,12350,0
|
|
20240725,111100,67814230,12350,12350,12350,12350,0
|
|
20240725,111000,67814230,12350,12350,12350,12350,0
|
|
20240725,110900,67814230,12350,12350,12350,12350,0
|
|
20240725,110800,67814230,12350,12350,12350,12350,43
|
|
20240725,110700,67283180,12440,12440,12440,12440,0
|
|
20240725,110600,67283180,12440,12440,12440,12440,0
|
|
20240725,110500,67283180,12440,12440,12440,12440,0
|
|
20240725,110400,67283180,12440,12440,12440,12440,0
|
|
20240725,110300,67283180,12440,12440,12440,12440,2
|
|
20240725,110200,67258300,12440,12440,12440,12440,2
|
|
20240725,110100,67233420,12440,12440,12440,12440,1
|
|
20240725,110000,67220980,12350,12350,12350,12350,0
|
|
20240725,105900,67220980,12350,12350,12350,12350,0
|
|
20240725,105800,67220980,12350,12350,12350,12350,0
|
|
20240725,105700,67220980,12350,12350,12350,12350,0
|
|
20240725,105600,67220980,12350,12350,12350,12350,0
|
|
20240725,105500,67220980,12350,12350,12350,12350,1
|
|
20240725,105400,67208630,12330,12330,12330,12330,0
|
|
20240725,105300,67208630,12330,12330,12330,12330,0
|
|
20240725,105200,67208630,12330,12330,12330,12330,0
|
|
20240725,105100,67208630,12330,12330,12330,12330,0
|
|
20240725,105000,67208630,12330,12330,12330,12330,0
|
|
20240725,104900,67208630,12330,12400,12400,12330,155
|
|
20240725,104800,65292210,12560,12560,12560,12560,0
|
|
20240725,104700,65292210,12560,12560,12560,12560,0
|
|
20240725,104600,65292210,12560,12560,12560,12560,0
|
|
20240725,104500,65292210,12560,12560,12560,12560,0
|
|
20240725,104400,65292210,12560,12560,12560,12560,0
|
|
20240725,104300,65292210,12560,12560,12560,12560,0
|
|
20240725,104200,65292210,12560,12560,12560,12560,0
|
|
20240725,104100,65292210,12560,12560,12560,12560,0
|
|
20240725,104000,65292210,12560,12560,12560,12560,0
|
|
20240725,103900,65292210,12560,12560,12560,12560,0
|
|
20240725,103800,65292210,12560,12560,12560,12560,0
|
|
20240725,103700,65292210,12560,12560,12560,12560,0
|
|
20240725,103600,65292210,12560,12560,12560,12560,0
|
|
20240725,103500,65292210,12560,12560,12560,12560,0
|
|
20240725,103400,65292210,12560,12560,12560,12560,0
|
|
20240725,103300,65292210,12560,12560,12560,12560,0
|
|
20240725,103200,65292210,12560,12430,12560,12430,25
|
|
20240725,103100,64979040,12390,12400,12400,12390,11
|
|
20240725,103000,64842670,12400,12400,12400,12400,0
|
|
20240725,102900,64842670,12400,12400,12400,12400,0
|
|
20240725,102800,64842670,12400,12400,12400,12400,0
|
|
20240725,102700,64842670,12400,12400,12400,12400,0
|
|
20240725,102600,64842670,12400,12400,12400,12400,0
|
|
20240725,102500,64842670,12400,12430,12430,12400,4
|
|
20240725,102400,64793040,12440,12300,12440,12300,7
|
|
20240725,102300,64706800,12370,12370,12370,12370,0
|
|
20240725,102200,64706800,12370,12370,12370,12370,0
|
|
20240725,102100,64706800,12370,12370,12370,12370,0
|
|
20240725,102000,64706800,12370,12370,12370,12370,0
|
|
20240725,101900,64706800,12370,12370,12370,12370,0
|
|
20240725,101800,64706800,12370,12310,12370,12310,1163
|
|
20240725,101700,50367770,12300,12300,12300,12300,2
|
|
20240725,101600,50343170,12290,12270,12290,12270,8
|
|
20240725,101500,50244930,12270,12270,12270,12270,0
|
|
20240725,101400,50244930,12270,12270,12270,12270,0
|
|
20240725,101300,50244930,12270,12270,12270,12270,4
|
|
20240725,101200,50195850,12270,12270,12270,12270,7
|
|
20240725,101100,50109960,12270,12270,12270,12270,0
|
|
20240725,101000,50109960,12270,12270,12270,12270,0
|
|
20240725,100900,50109960,12270,12270,12270,12270,0
|
|
20240725,100800,50109960,12270,12270,12270,12270,2
|
|
20240725,100700,50085420,12260,12260,12260,12260,20
|
|
20240725,100600,49840220,12260,12260,12260,12260,0
|
|
20240725,100500,49840220,12260,12260,12260,12260,0
|
|
20240725,100400,49840220,12260,12250,12260,12250,246
|
|
20240725,100300,46826480,12280,12280,12280,12280,0
|
|
20240725,100200,46826480,12280,12280,12280,12280,1
|
|
20240725,100100,46814200,12280,12280,12280,12280,0
|
|
20240725,100000,46814200,12280,12280,12280,12280,1
|
|
20240725,095900,46801920,12280,12280,12280,12280,0
|
|
20240725,095800,46801920,12280,12280,12280,12280,0
|
|
20240725,095700,46801920,12280,12280,12280,12280,0
|
|
20240725,095600,46801920,12280,12280,12280,12280,1
|
|
20240725,095500,46789640,12280,12280,12280,12280,0
|
|
20240725,095400,46789640,12280,12280,12280,12280,0
|
|
20240725,095300,46789640,12280,12280,12280,12280,53
|
|
20240725,095200,46138800,12280,12280,12280,12280,6
|
|
20240725,095100,46065120,12280,12280,12280,12280,10
|
|
20240725,095000,45942320,12210,12210,12210,12210,0
|
|
20240725,094900,45942320,12210,12240,12240,12210,22
|
|
20240725,094800,45673640,12240,12240,12240,12240,0
|
|
20240725,094700,45673640,12240,12100,12240,12100,2
|
|
20240725,094600,45649300,12070,12270,12270,12000,504
|
|
20240725,094500,39526880,12290,12290,12290,12290,137
|
|
20240725,094400,37843150,12300,12300,12300,12300,75
|
|
20240725,094300,36920650,12310,12310,12310,12310,11
|
|
20240725,094200,36785240,12310,12330,12330,12310,50
|
|
20240725,094100,36168940,12330,12330,12330,12330,119
|
|
20240725,094000,34701670,12320,12320,12320,12320,10
|
|
20240725,093900,34578470,12330,12330,12330,12330,309
|
|
20240725,093800,30768500,12330,12330,12330,12330,0
|
|
20240725,093700,30768500,12330,12330,12330,12330,70
|
|
20240725,093600,29905400,12330,12400,12400,12330,390
|
|
20240725,093500,25081790,12460,12460,12460,12460,0
|
|
20240725,093400,25081790,12460,12470,12470,12450,325
|
|
20240725,093300,21033620,12520,12520,12520,12520,0
|
|
20240725,093200,21033620,12520,12520,12520,12520,10
|
|
20240725,093100,20908420,12480,12490,12490,12480,12
|
|
20240725,093000,20758640,12490,12490,12490,12490,0
|
|
20240725,092900,20758640,12490,12490,12490,12490,10
|
|
20240725,092800,20633740,12490,12530,12530,12490,303
|
|
20240725,092700,16844250,12540,12540,12540,12540,0
|
|
20240725,092600,16844250,12540,12540,12540,12540,0
|
|
20240725,092500,16844250,12540,12550,12550,12540,379
|
|
20240725,092400,12087900,12560,12560,12560,12560,0
|
|
20240725,092300,12087900,12560,12560,12560,12560,0
|
|
20240725,092200,12087900,12560,12560,12560,12560,7
|
|
20240725,092100,11999980,12550,12550,12550,12550,0
|
|
20240725,092000,11999980,12550,12550,12550,12550,15
|
|
20240725,091900,11811730,12550,12550,12550,12550,0
|
|
20240725,091800,11811730,12550,12550,12550,12550,113
|
|
20240725,091700,10393580,12550,12560,12560,12550,115
|
|
20240725,091600,8949880,12550,12550,12550,12550,0
|
|
20240725,091500,8949880,12550,12550,12550,12550,0
|
|
20240725,091400,8949880,12550,12550,12550,12550,0
|
|
20240725,091300,8949880,12550,12550,12550,12550,0
|
|
20240725,091200,8949880,12550,12550,12550,12550,300
|
|
20240725,091100,5184880,12550,12550,12550,12550,1
|
|
20240725,091000,5172330,12550,12550,12550,12550,50
|
|
20240725,090900,4544830,12550,12550,12550,12550,13
|
|
20240725,090800,4381680,12550,12550,12550,12550,0
|
|
20240725,090700,4381680,12550,12550,12550,12550,160
|
|
20240725,090600,2373680,12550,12550,12550,12550,7
|
|
20240725,090500,2285830,12550,12550,12550,12550,0
|
|
20240725,090400,2285830,12550,12550,12550,12550,0
|
|
20240725,090300,2285830,12550,12550,12550,12550,0
|
|
20240725,090200,2285830,12550,12570,12570,12550,177
|
|
20240725,090100,63500,12700,12700,12700,12700,5
|
|
20240725,090000,0,12700,12700,12700,12700,0
|