621 lines
29 KiB
CSV
621 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240725,191800,76412970,7050,7050,7050,7050,246
|
|
20240725,191700,76412970,7050,7050,7050,7050,0
|
|
20240725,191600,76412970,7050,7050,7050,7050,0
|
|
20240725,191500,76412970,7050,7050,7050,7050,0
|
|
20240725,191400,76412970,7050,7050,7050,7050,0
|
|
20240725,191300,76412970,7050,7050,7050,7050,0
|
|
20240725,191200,76412970,7050,7050,7050,7050,0
|
|
20240725,191100,76412970,7050,7050,7050,7050,0
|
|
20240725,191000,76412970,7050,7050,7050,7050,0
|
|
20240725,190900,76412970,7050,7050,7050,7050,0
|
|
20240725,190800,76412970,7050,7050,7050,7050,0
|
|
20240725,190700,76412970,7050,7050,7050,7050,0
|
|
20240725,190600,76412970,7050,7050,7050,7050,0
|
|
20240725,190500,76412970,7050,7050,7050,7050,0
|
|
20240725,190400,76412970,7050,7050,7050,7050,0
|
|
20240725,190300,76412970,7050,7050,7050,7050,0
|
|
20240725,190200,76412970,7050,7050,7050,7050,0
|
|
20240725,190100,76412970,7050,7050,7050,7050,0
|
|
20240725,190000,76412970,7050,7050,7050,7050,0
|
|
20240725,185900,76412970,7050,7050,7050,7050,0
|
|
20240725,185800,76412970,7050,7050,7050,7050,0
|
|
20240725,185700,76412970,7050,7050,7050,7050,0
|
|
20240725,185600,76412970,7050,7050,7050,7050,0
|
|
20240725,185500,76412970,7050,7050,7050,7050,0
|
|
20240725,185400,76412970,7050,7050,7050,7050,0
|
|
20240725,185300,76412970,7050,7050,7050,7050,0
|
|
20240725,185200,76412970,7050,7050,7050,7050,0
|
|
20240725,185100,76412970,7050,7050,7050,7050,0
|
|
20240725,185000,76412970,7050,7050,7050,7050,0
|
|
20240725,184900,76412970,7050,7050,7050,7050,0
|
|
20240725,184800,76412970,7050,7050,7050,7050,246
|
|
20240725,184700,76412970,7050,7050,7050,7050,0
|
|
20240725,184600,76412970,7050,7050,7050,7050,0
|
|
20240725,184500,76412970,7050,7050,7050,7050,0
|
|
20240725,184400,76412970,7050,7050,7050,7050,0
|
|
20240725,184300,76412970,7050,7050,7050,7050,0
|
|
20240725,184200,76412970,7050,7050,7050,7050,0
|
|
20240725,184100,76412970,7050,7050,7050,7050,0
|
|
20240725,184000,76412970,7050,7050,7050,7050,0
|
|
20240725,183900,76412970,7050,7050,7050,7050,0
|
|
20240725,183800,76412970,7050,7050,7050,7050,0
|
|
20240725,183700,76412970,7050,7050,7050,7050,0
|
|
20240725,183600,76412970,7050,7050,7050,7050,0
|
|
20240725,183500,76412970,7050,7050,7050,7050,0
|
|
20240725,183400,76412970,7050,7050,7050,7050,0
|
|
20240725,183300,76412970,7050,7050,7050,7050,0
|
|
20240725,183200,76412970,7050,7050,7050,7050,0
|
|
20240725,183100,76412970,7050,7050,7050,7050,0
|
|
20240725,183000,76412970,7050,7050,7050,7050,0
|
|
20240725,182900,76412970,7050,7050,7050,7050,0
|
|
20240725,182800,76412970,7050,7050,7050,7050,0
|
|
20240725,182700,76412970,7050,7050,7050,7050,0
|
|
20240725,182600,76412970,7050,7050,7050,7050,0
|
|
20240725,182500,76412970,7050,7050,7050,7050,0
|
|
20240725,182400,76412970,7050,7050,7050,7050,0
|
|
20240725,182300,76412970,7050,7050,7050,7050,0
|
|
20240725,182200,76412970,7050,7050,7050,7050,0
|
|
20240725,182100,76412970,7050,7050,7050,7050,0
|
|
20240725,182000,76412970,7050,7050,7050,7050,0
|
|
20240725,181900,76412970,7050,7050,7050,7050,0
|
|
20240725,181800,76412970,7050,7050,7050,7050,246
|
|
20240725,181700,76412970,7050,7050,7050,7050,0
|
|
20240725,181600,76412970,7050,7050,7050,7050,0
|
|
20240725,181500,76412970,7050,7050,7050,7050,0
|
|
20240725,181400,76412970,7050,7050,7050,7050,0
|
|
20240725,181300,76412970,7050,7050,7050,7050,0
|
|
20240725,181200,76412970,7050,7050,7050,7050,0
|
|
20240725,181100,76412970,7050,7050,7050,7050,0
|
|
20240725,181000,76412970,7050,7050,7050,7050,0
|
|
20240725,180900,76412970,7050,7050,7050,7050,0
|
|
20240725,180800,76412970,7050,7050,7050,7050,0
|
|
20240725,180700,76412970,7050,7050,7050,7050,0
|
|
20240725,180600,76412970,7050,7050,7050,7050,0
|
|
20240725,180500,76412970,7050,7050,7050,7050,0
|
|
20240725,180400,76412970,7050,7050,7050,7050,0
|
|
20240725,180300,76412970,7050,7050,7050,7050,0
|
|
20240725,180200,76412970,7050,7050,7050,7050,0
|
|
20240725,180100,76412970,7050,7050,7050,7050,0
|
|
20240725,180000,76412970,7050,7050,7050,7050,0
|
|
20240725,175900,76412970,7050,7050,7050,7050,0
|
|
20240725,175800,76412970,7050,7050,7050,7050,0
|
|
20240725,175700,76412970,7050,7050,7050,7050,0
|
|
20240725,175600,76412970,7050,7050,7050,7050,0
|
|
20240725,175500,76412970,7050,7050,7050,7050,0
|
|
20240725,175400,76412970,7050,7050,7050,7050,0
|
|
20240725,175300,76412970,7050,7050,7050,7050,0
|
|
20240725,175200,76412970,7050,7050,7050,7050,0
|
|
20240725,175100,76412970,7050,7050,7050,7050,0
|
|
20240725,175000,76412970,7050,7050,7050,7050,0
|
|
20240725,174900,76412970,7050,7050,7050,7050,0
|
|
20240725,174800,76412970,7050,7050,7050,7050,246
|
|
20240725,174700,76412970,7050,7050,7050,7050,0
|
|
20240725,174600,76412970,7050,7050,7050,7050,0
|
|
20240725,174500,76412970,7050,7050,7050,7050,0
|
|
20240725,174400,76412970,7050,7050,7050,7050,0
|
|
20240725,174300,76412970,7050,7050,7050,7050,0
|
|
20240725,174200,76412970,7050,7050,7050,7050,0
|
|
20240725,174100,76412970,7050,7050,7050,7050,0
|
|
20240725,174000,76412970,7050,7050,7050,7050,0
|
|
20240725,173900,76412970,7050,7050,7050,7050,0
|
|
20240725,173800,76412970,7050,7050,7050,7050,0
|
|
20240725,173700,76412970,7050,7050,7050,7050,0
|
|
20240725,173600,76412970,7050,7050,7050,7050,0
|
|
20240725,173500,76412970,7050,7050,7050,7050,0
|
|
20240725,173400,76412970,7050,7050,7050,7050,0
|
|
20240725,173300,76412970,7050,7050,7050,7050,0
|
|
20240725,173200,76412970,7050,7050,7050,7050,0
|
|
20240725,173100,76412970,7050,7050,7050,7050,0
|
|
20240725,173000,76412970,7050,7050,7050,7050,0
|
|
20240725,172900,76412970,7050,7050,7050,7050,0
|
|
20240725,172800,76412970,7050,7050,7050,7050,0
|
|
20240725,172700,76412970,7050,7050,7050,7050,0
|
|
20240725,172600,76412970,7050,7050,7050,7050,0
|
|
20240725,172500,76412970,7050,7050,7050,7050,0
|
|
20240725,172400,76412970,7050,7050,7050,7050,0
|
|
20240725,172300,76412970,7050,7050,7050,7050,0
|
|
20240725,172200,76412970,7050,7050,7050,7050,0
|
|
20240725,172100,76412970,7050,7050,7050,7050,0
|
|
20240725,172000,76412970,7050,7050,7050,7050,0
|
|
20240725,171900,76412970,7050,7050,7050,7050,0
|
|
20240725,171800,76412970,7050,7050,7050,7050,246
|
|
20240725,171700,76412970,7050,7050,7050,7050,0
|
|
20240725,171600,76412970,7050,7050,7050,7050,0
|
|
20240725,171500,76412970,7050,7050,7050,7050,0
|
|
20240725,171400,76412970,7050,7050,7050,7050,0
|
|
20240725,171300,76412970,7050,7050,7050,7050,0
|
|
20240725,171200,76412970,7050,7050,7050,7050,0
|
|
20240725,171100,76412970,7050,7050,7050,7050,0
|
|
20240725,171000,76412970,7050,7050,7050,7050,0
|
|
20240725,170900,76412970,7050,7050,7050,7050,0
|
|
20240725,170800,76412970,7050,7050,7050,7050,0
|
|
20240725,170700,76412970,7050,7050,7050,7050,0
|
|
20240725,170600,76412970,7050,7050,7050,7050,0
|
|
20240725,170500,76412970,7050,7050,7050,7050,0
|
|
20240725,170400,76412970,7050,7050,7050,7050,0
|
|
20240725,170300,76412970,7050,7050,7050,7050,0
|
|
20240725,170200,76412970,7050,7050,7050,7050,0
|
|
20240725,170100,76412970,7050,7050,7050,7050,0
|
|
20240725,170000,76412970,7050,7050,7050,7050,0
|
|
20240725,165900,76412970,7050,7050,7050,7050,0
|
|
20240725,165800,76412970,7050,7050,7050,7050,0
|
|
20240725,165700,76412970,7050,7050,7050,7050,0
|
|
20240725,165600,76412970,7050,7050,7050,7050,0
|
|
20240725,165500,76412970,7050,7050,7050,7050,0
|
|
20240725,165400,76412970,7050,7050,7050,7050,0
|
|
20240725,165300,76412970,7050,7050,7050,7050,0
|
|
20240725,165200,76412970,7050,7050,7050,7050,0
|
|
20240725,165100,76412970,7050,7050,7050,7050,0
|
|
20240725,165000,76412970,7050,7050,7050,7050,0
|
|
20240725,164900,76412970,7050,7050,7050,7050,0
|
|
20240725,164800,76412970,7050,7050,7050,7050,246
|
|
20240725,164700,76412970,7050,7050,7050,7050,0
|
|
20240725,164600,76412970,7050,7050,7050,7050,0
|
|
20240725,164500,76412970,7050,7050,7050,7050,0
|
|
20240725,164400,76412970,7050,7050,7050,7050,0
|
|
20240725,164300,76412970,7050,7050,7050,7050,0
|
|
20240725,164200,76412970,7050,7050,7050,7050,0
|
|
20240725,164100,76412970,7050,7050,7050,7050,0
|
|
20240725,164000,76412970,7050,7050,7050,7050,0
|
|
20240725,163900,76412970,7050,7050,7050,7050,0
|
|
20240725,163800,76412970,7050,7050,7050,7050,0
|
|
20240725,163700,76412970,7050,7050,7050,7050,0
|
|
20240725,163600,76412970,7050,7050,7050,7050,0
|
|
20240725,163500,76412970,7050,7050,7050,7050,0
|
|
20240725,163400,76412970,7050,7050,7050,7050,0
|
|
20240725,163300,76412970,7050,7050,7050,7050,0
|
|
20240725,163200,76412970,7050,7050,7050,7050,0
|
|
20240725,163100,76412970,7050,7050,7050,7050,0
|
|
20240725,163000,76412970,7050,7050,7050,7050,0
|
|
20240725,162900,76412970,7050,7050,7050,7050,0
|
|
20240725,162800,76412970,7050,7050,7050,7050,0
|
|
20240725,162700,76412970,7050,7050,7050,7050,0
|
|
20240725,162600,76412970,7050,7050,7050,7050,0
|
|
20240725,162500,76412970,7050,7050,7050,7050,0
|
|
20240725,162400,76412970,7050,7050,7050,7050,0
|
|
20240725,162300,76412970,7050,7050,7050,7050,0
|
|
20240725,162200,76412970,7050,7050,7050,7050,0
|
|
20240725,162100,76412970,7050,7050,7050,7050,0
|
|
20240725,162000,76412970,7050,7050,7050,7050,0
|
|
20240725,161900,76412970,7050,7050,7050,7050,0
|
|
20240725,161800,76412970,7050,7050,7050,7050,246
|
|
20240725,161700,76412970,7050,7050,7050,7050,0
|
|
20240725,161600,76412970,7050,7050,7050,7050,0
|
|
20240725,161500,76412970,7050,7050,7050,7050,0
|
|
20240725,161400,76412970,7050,7050,7050,7050,0
|
|
20240725,161300,76412970,7050,7050,7050,7050,0
|
|
20240725,161200,76412970,7050,7050,7050,7050,0
|
|
20240725,161100,76412970,7050,7050,7050,7050,0
|
|
20240725,161000,76412970,7050,7050,7050,7050,0
|
|
20240725,160900,76412970,7050,7050,7050,7050,0
|
|
20240725,160800,76412970,7050,7050,7050,7050,0
|
|
20240725,160700,76412970,7050,7050,7050,7050,0
|
|
20240725,160600,76412970,7050,7050,7050,7050,0
|
|
20240725,160500,76412970,7050,7050,7050,7050,0
|
|
20240725,160400,76412970,7050,7050,7050,7050,0
|
|
20240725,160300,76412970,7050,7050,7050,7050,0
|
|
20240725,160200,76412970,7050,7050,7050,7050,0
|
|
20240725,160100,76412970,7050,7050,7050,7050,0
|
|
20240725,160000,76412970,7050,7050,7050,7050,0
|
|
20240725,155900,76412970,7050,7050,7050,7050,0
|
|
20240725,155800,76412970,7050,7050,7050,7050,0
|
|
20240725,155700,76412970,7050,7050,7050,7050,0
|
|
20240725,155600,76412970,7050,7050,7050,7050,0
|
|
20240725,155500,76412970,7050,7050,7050,7050,0
|
|
20240725,155400,76412970,7050,7050,7050,7050,0
|
|
20240725,155300,76412970,7050,7050,7050,7050,0
|
|
20240725,155200,76412970,7050,7050,7050,7050,0
|
|
20240725,155100,76412970,7050,7050,7050,7050,0
|
|
20240725,155000,76412970,7050,7050,7050,7050,0
|
|
20240725,154900,76412970,7050,7050,7050,7050,0
|
|
20240725,154800,76412970,7050,7050,7050,7050,246
|
|
20240725,154700,76412970,7050,7050,7050,7050,0
|
|
20240725,154600,76412970,7050,7050,7050,7050,0
|
|
20240725,154500,76412970,7050,7050,7050,7050,0
|
|
20240725,154400,76412970,7050,7050,7050,7050,0
|
|
20240725,154300,76412970,7050,7050,7050,7050,0
|
|
20240725,154200,76412970,7050,7050,7050,7050,0
|
|
20240725,154100,76412970,7050,7050,7050,7050,0
|
|
20240725,154000,76412970,7050,7050,7050,7050,0
|
|
20240725,153900,76412970,7050,7050,7050,7050,0
|
|
20240725,153800,76412970,7050,7050,7050,7050,0
|
|
20240725,153700,76412970,7050,7050,7050,7050,0
|
|
20240725,153600,76412970,7050,7050,7050,7050,0
|
|
20240725,153500,76412970,7050,7050,7050,7050,0
|
|
20240725,153400,76412970,7050,7050,7050,7050,0
|
|
20240725,153300,76412970,7050,7050,7050,7050,0
|
|
20240725,153200,76412970,7050,7050,7050,7050,0
|
|
20240725,153100,76412970,7050,7050,7050,7050,0
|
|
20240725,153000,76412970,7050,7050,7050,7050,246
|
|
20240725,152900,74678670,7060,7060,7060,7060,0
|
|
20240725,152800,74678670,7060,7060,7060,7060,0
|
|
20240725,152700,74678670,7060,7060,7060,7060,0
|
|
20240725,152600,74678670,7060,7060,7060,7060,0
|
|
20240725,152500,74678670,7060,7060,7060,7060,0
|
|
20240725,152400,74678670,7060,7060,7060,7060,0
|
|
20240725,152300,74678670,7060,7060,7060,7060,0
|
|
20240725,152200,74678670,7060,7060,7060,7060,0
|
|
20240725,152100,74678670,7060,7060,7060,7060,0
|
|
20240725,152000,74678670,7060,7060,7060,7060,0
|
|
20240725,151900,74678670,7060,7060,7060,7060,0
|
|
20240725,151800,74678670,7060,7060,7060,7060,0
|
|
20240725,151700,74678670,7060,7060,7060,7060,0
|
|
20240725,151600,74678670,7060,7060,7060,7060,0
|
|
20240725,151500,74678670,7060,7060,7060,7060,0
|
|
20240725,151400,74678670,7060,7060,7060,7060,0
|
|
20240725,151300,74678670,7060,7060,7060,7060,0
|
|
20240725,151200,74678670,7060,7060,7060,7060,0
|
|
20240725,151100,74678670,7060,7060,7060,7060,0
|
|
20240725,151000,74678670,7060,7060,7060,7060,0
|
|
20240725,150900,74678670,7060,7060,7060,7060,0
|
|
20240725,150800,74678670,7060,7060,7060,7060,0
|
|
20240725,150700,74678670,7060,7060,7060,7060,0
|
|
20240725,150600,74678670,7060,7060,7060,7060,0
|
|
20240725,150500,74678670,7060,7060,7060,7060,0
|
|
20240725,150400,74678670,7060,7060,7060,7060,0
|
|
20240725,150300,74678670,7060,7060,7060,7060,0
|
|
20240725,150200,74678670,7060,7060,7060,7060,0
|
|
20240725,150100,74678670,7060,7060,7060,7060,0
|
|
20240725,150000,74678670,7060,7070,7070,7060,50
|
|
20240725,145900,74325560,7060,7060,7060,7060,0
|
|
20240725,145800,74325560,7060,7060,7060,7060,0
|
|
20240725,145700,74325560,7060,7060,7060,7060,0
|
|
20240725,145600,74325560,7060,7060,7060,7060,0
|
|
20240725,145500,74325560,7060,7060,7060,7060,0
|
|
20240725,145400,74325560,7060,7060,7060,7060,0
|
|
20240725,145300,74325560,7060,7060,7060,7060,0
|
|
20240725,145200,74325560,7060,7060,7060,7060,0
|
|
20240725,145100,74325560,7060,7060,7060,7060,10
|
|
20240725,145000,74254960,7060,7060,7060,7060,0
|
|
20240725,144900,74254960,7060,7060,7060,7060,0
|
|
20240725,144800,74254960,7060,7060,7060,7060,0
|
|
20240725,144700,74254960,7060,7060,7060,7060,0
|
|
20240725,144600,74254960,7060,7060,7060,7060,36
|
|
20240725,144500,74000800,7050,7050,7050,7050,0
|
|
20240725,144400,74000800,7050,7050,7050,7050,58
|
|
20240725,144300,73591900,7060,7060,7060,7060,0
|
|
20240725,144200,73591900,7060,7060,7060,7060,0
|
|
20240725,144100,73591900,7060,7060,7060,7060,0
|
|
20240725,144000,73591900,7060,7060,7060,7060,0
|
|
20240725,143900,73591900,7060,7060,7060,7060,0
|
|
20240725,143800,73591900,7060,7060,7060,7060,0
|
|
20240725,143700,73591900,7060,7060,7060,7060,0
|
|
20240725,143600,73591900,7060,7060,7060,7060,0
|
|
20240725,143500,73591900,7060,7060,7060,7060,1
|
|
20240725,143400,73584840,7060,7060,7060,7060,0
|
|
20240725,143300,73584840,7060,7060,7060,7060,74
|
|
20240725,143200,73062400,7070,7070,7070,7070,0
|
|
20240725,143100,73062400,7070,7070,7070,7070,0
|
|
20240725,143000,73062400,7070,7070,7070,7070,0
|
|
20240725,142900,73062400,7070,7070,7070,7070,0
|
|
20240725,142800,73062400,7070,7070,7070,7070,0
|
|
20240725,142700,73062400,7070,7070,7070,7070,0
|
|
20240725,142600,73062400,7070,7070,7070,7070,0
|
|
20240725,142500,73062400,7070,7070,7070,7070,13
|
|
20240725,142400,72970490,7060,7060,7060,7060,0
|
|
20240725,142300,72970490,7060,7060,7060,7060,13
|
|
20240725,142200,72878710,7060,7060,7060,7060,0
|
|
20240725,142100,72878710,7060,7060,7060,7060,0
|
|
20240725,142000,72878710,7060,7070,7070,7060,20
|
|
20240725,141900,72737410,7070,7070,7070,7070,0
|
|
20240725,141800,72737410,7070,7070,7070,7070,0
|
|
20240725,141700,72737410,7070,7070,7070,7070,0
|
|
20240725,141600,72737410,7070,7070,7070,7070,0
|
|
20240725,141500,72737410,7070,7070,7070,7070,0
|
|
20240725,141400,72737410,7070,7070,7070,7070,1
|
|
20240725,141300,72730340,7060,7060,7060,7060,0
|
|
20240725,141200,72730340,7060,7060,7060,7060,41
|
|
20240725,141100,72440880,7050,7050,7050,7050,0
|
|
20240725,141000,72440880,7050,7050,7050,7050,0
|
|
20240725,140900,72440880,7050,7050,7050,7050,413
|
|
20240725,140800,69529230,7050,7050,7050,7050,0
|
|
20240725,140700,69529230,7050,7050,7050,7050,0
|
|
20240725,140600,69529230,7050,7050,7050,7050,0
|
|
20240725,140500,69529230,7050,7050,7050,7050,0
|
|
20240725,140400,69529230,7050,7050,7050,7050,0
|
|
20240725,140300,69529230,7050,7050,7050,7050,0
|
|
20240725,140200,69529230,7050,7050,7050,7050,0
|
|
20240725,140100,69529230,7050,7050,7050,7050,0
|
|
20240725,140000,69529230,7050,7050,7050,7050,0
|
|
20240725,135900,69529230,7050,7050,7050,7050,0
|
|
20240725,135800,69529230,7050,7050,7050,7050,0
|
|
20240725,135700,69529230,7050,7050,7050,7050,0
|
|
20240725,135600,69529230,7050,7050,7050,7050,0
|
|
20240725,135500,69529230,7050,7050,7050,7050,0
|
|
20240725,135400,69529230,7050,7050,7050,7050,100
|
|
20240725,135300,68824230,7040,7040,7040,7040,0
|
|
20240725,135200,68824230,7040,7040,7040,7040,0
|
|
20240725,135100,68824230,7040,7040,7040,7040,0
|
|
20240725,135000,68824230,7040,7040,7040,7040,0
|
|
20240725,134900,68824230,7040,7040,7040,7040,0
|
|
20240725,134800,68824230,7040,7040,7040,7040,0
|
|
20240725,134700,68824230,7040,7040,7040,7040,0
|
|
20240725,134600,68824230,7040,7040,7040,7040,0
|
|
20240725,134500,68824230,7040,7040,7040,7040,0
|
|
20240725,134400,68824230,7040,7040,7040,7040,0
|
|
20240725,134300,68824230,7040,7040,7040,7040,0
|
|
20240725,134200,68824230,7040,7040,7040,7040,0
|
|
20240725,134100,68824230,7040,7040,7040,7040,0
|
|
20240725,134000,68824230,7040,7040,7040,7040,0
|
|
20240725,133900,68824230,7040,7040,7040,7040,0
|
|
20240725,133800,68824230,7040,7040,7040,7040,0
|
|
20240725,133700,68824230,7040,7040,7040,7040,0
|
|
20240725,133600,68824230,7040,7040,7040,7040,0
|
|
20240725,133500,68824230,7040,7040,7040,7040,8
|
|
20240725,133400,68767910,7040,7040,7040,7040,0
|
|
20240725,133300,68767910,7040,7040,7040,7040,0
|
|
20240725,133200,68767910,7040,7040,7040,7040,0
|
|
20240725,133100,68767910,7040,7040,7040,7040,0
|
|
20240725,133000,68767910,7040,7040,7040,7040,0
|
|
20240725,132900,68767910,7040,7040,7040,7040,45
|
|
20240725,132800,68451110,7030,7030,7030,7030,0
|
|
20240725,132700,68451110,7030,7030,7030,7030,0
|
|
20240725,132600,68451110,7030,7030,7030,7030,0
|
|
20240725,132500,68451110,7030,7030,7030,7030,0
|
|
20240725,132400,68451110,7030,7030,7030,7030,0
|
|
20240725,132300,68451110,7030,7030,7030,7030,0
|
|
20240725,132200,68451110,7030,7030,7030,7030,0
|
|
20240725,132100,68451110,7030,7030,7030,7030,0
|
|
20240725,132000,68451110,7030,7030,7030,7030,0
|
|
20240725,131900,68451110,7030,7030,7030,7030,0
|
|
20240725,131800,68451110,7030,7030,7030,7030,0
|
|
20240725,131700,68451110,7030,7030,7030,7030,0
|
|
20240725,131600,68451110,7030,7030,7030,7030,0
|
|
20240725,131500,68451110,7030,7030,7030,7030,0
|
|
20240725,131400,68451110,7030,7030,7030,7030,0
|
|
20240725,131300,68451110,7030,7030,7030,7030,0
|
|
20240725,131200,68451110,7030,7030,7030,7030,0
|
|
20240725,131100,68451110,7030,7030,7030,7030,0
|
|
20240725,131000,68451110,7030,7030,7030,7030,0
|
|
20240725,130900,68451110,7030,7030,7030,7030,0
|
|
20240725,130800,68451110,7030,7030,7030,7030,0
|
|
20240725,130700,68451110,7030,7030,7030,7030,0
|
|
20240725,130600,68451110,7030,7030,7030,7030,0
|
|
20240725,130500,68451110,7030,7030,7030,7030,0
|
|
20240725,130400,68451110,7030,7030,7030,7030,0
|
|
20240725,130300,68451110,7030,7030,7030,7030,0
|
|
20240725,130200,68451110,7030,7030,7030,7030,0
|
|
20240725,130100,68451110,7030,7030,7030,7030,0
|
|
20240725,130000,68451110,7030,7030,7030,7030,0
|
|
20240725,125900,68451110,7030,7030,7030,7030,0
|
|
20240725,125800,68451110,7030,7030,7030,7030,0
|
|
20240725,125700,68451110,7030,7030,7030,7030,0
|
|
20240725,125600,68451110,7030,7030,7030,7030,0
|
|
20240725,125500,68451110,7030,7030,7030,7030,0
|
|
20240725,125400,68451110,7030,7030,7030,7030,0
|
|
20240725,125300,68451110,7030,7030,7030,7030,0
|
|
20240725,125200,68451110,7030,7030,7030,7030,400
|
|
20240725,125100,65639110,7040,7040,7040,7040,0
|
|
20240725,125000,65639110,7040,7040,7040,7040,0
|
|
20240725,124900,65639110,7040,7040,7040,7040,0
|
|
20240725,124800,65639110,7040,7040,7040,7040,1
|
|
20240725,124700,65632070,7040,7040,7040,7040,100
|
|
20240725,124600,64928070,7040,7040,7040,7040,0
|
|
20240725,124500,64928070,7040,7040,7040,7040,0
|
|
20240725,124400,64928070,7040,7040,7040,7040,255
|
|
20240725,124300,63132870,7050,7050,7050,7050,0
|
|
20240725,124200,63132870,7050,7050,7050,7050,10
|
|
20240725,124100,63062370,7050,7050,7050,7050,0
|
|
20240725,124000,63062370,7050,7050,7050,7050,0
|
|
20240725,123900,63062370,7050,7050,7050,7050,0
|
|
20240725,123800,63062370,7050,7050,7050,7050,0
|
|
20240725,123700,63062370,7050,7050,7050,7050,2
|
|
20240725,123600,63048270,7050,7050,7050,7050,0
|
|
20240725,123500,63048270,7050,7050,7050,7050,11
|
|
20240725,123400,62970720,7050,7050,7050,7050,0
|
|
20240725,123300,62970720,7050,7050,7050,7050,0
|
|
20240725,123200,62970720,7050,7050,7050,7050,14
|
|
20240725,123100,62872020,7050,7050,7050,7050,0
|
|
20240725,123000,62872020,7050,7050,7050,7050,50
|
|
20240725,122900,62519520,7040,7040,7040,7040,0
|
|
20240725,122800,62519520,7040,7040,7040,7040,0
|
|
20240725,122700,62519520,7040,7040,7040,7040,0
|
|
20240725,122600,62519520,7040,7040,7040,7040,0
|
|
20240725,122500,62519520,7040,7040,7040,7040,0
|
|
20240725,122400,62519520,7040,7040,7040,7040,0
|
|
20240725,122300,62519520,7040,7040,7040,7040,0
|
|
20240725,122200,62519520,7040,7040,7040,7040,0
|
|
20240725,122100,62519520,7040,7040,7040,7040,0
|
|
20240725,122000,62519520,7040,7040,7040,7040,0
|
|
20240725,121900,62519520,7040,7040,7040,7040,0
|
|
20240725,121800,62519520,7040,7040,7040,7040,0
|
|
20240725,121700,62519520,7040,7040,7040,7040,150
|
|
20240725,121600,61463520,7050,7050,7050,7050,0
|
|
20240725,121500,61463520,7050,7050,7050,7050,11
|
|
20240725,121400,61385970,7040,7040,7040,7040,100
|
|
20240725,121300,60681970,7050,7050,7050,7050,0
|
|
20240725,121200,60681970,7050,7050,7050,7050,2
|
|
20240725,121100,60667870,7050,7050,7050,7050,0
|
|
20240725,121000,60667870,7050,7050,7050,7050,1
|
|
20240725,120900,60660820,7050,7050,7050,7050,0
|
|
20240725,120800,60660820,7050,7050,7050,7050,10
|
|
20240725,120700,60590320,7050,7050,7050,7050,0
|
|
20240725,120600,60590320,7050,7050,7050,7050,0
|
|
20240725,120500,60590320,7050,7050,7050,7050,0
|
|
20240725,120400,60590320,7050,7050,7050,7050,0
|
|
20240725,120300,60590320,7050,7050,7050,7050,0
|
|
20240725,120200,60590320,7050,7050,7050,7050,44
|
|
20240725,120100,60280120,7060,7060,7060,7060,0
|
|
20240725,120000,60280120,7060,7060,7060,7060,0
|
|
20240725,115900,60280120,7060,7060,7060,7060,0
|
|
20240725,115800,60280120,7060,7060,7060,7060,0
|
|
20240725,115700,60280120,7060,7060,7060,7060,0
|
|
20240725,115600,60280120,7060,7060,7060,7060,0
|
|
20240725,115500,60280120,7060,7060,7060,7060,0
|
|
20240725,115400,60280120,7060,7060,7060,7060,0
|
|
20240725,115300,60280120,7060,7060,7060,7060,0
|
|
20240725,115200,60280120,7060,7060,7060,7060,0
|
|
20240725,115100,60280120,7060,7060,7060,7060,0
|
|
20240725,115000,60280120,7060,7060,7060,7060,0
|
|
20240725,114900,60280120,7060,7060,7060,7060,0
|
|
20240725,114800,60280120,7060,7060,7060,7060,0
|
|
20240725,114700,60280120,7060,7060,7060,7060,0
|
|
20240725,114600,60280120,7060,7060,7060,7060,0
|
|
20240725,114500,60280120,7060,7060,7060,7060,0
|
|
20240725,114400,60280120,7060,7060,7060,7060,0
|
|
20240725,114300,60280120,7060,7060,7060,7060,0
|
|
20240725,114200,60280120,7060,7060,7060,7060,0
|
|
20240725,114100,60280120,7060,7060,7060,7060,0
|
|
20240725,114000,60280120,7060,7060,7060,7060,15
|
|
20240725,113900,60174220,7060,7060,7060,7060,0
|
|
20240725,113800,60174220,7060,7060,7060,7060,200
|
|
20240725,113700,58762220,7060,7060,7060,7060,0
|
|
20240725,113600,58762220,7060,7060,7060,7060,0
|
|
20240725,113500,58762220,7060,7060,7060,7060,4
|
|
20240725,113400,58733980,7050,7050,7050,7050,0
|
|
20240725,113300,58733980,7050,7050,7050,7050,87
|
|
20240725,113200,58120630,7050,7050,7050,7050,0
|
|
20240725,113100,58120630,7050,7050,7050,7050,0
|
|
20240725,113000,58120630,7050,7050,7050,7050,0
|
|
20240725,112900,58120630,7050,7050,7050,7050,0
|
|
20240725,112800,58120630,7050,7050,7050,7050,0
|
|
20240725,112700,58120630,7050,7050,7050,7050,0
|
|
20240725,112600,58120630,7050,7050,7050,7050,0
|
|
20240725,112500,58120630,7050,7050,7050,7050,0
|
|
20240725,112400,58120630,7050,7050,7050,7050,0
|
|
20240725,112300,58120630,7050,7050,7050,7050,0
|
|
20240725,112200,58120630,7050,7050,7050,7050,0
|
|
20240725,112100,58120630,7050,7050,7050,7050,0
|
|
20240725,112000,58120630,7050,7050,7050,7050,0
|
|
20240725,111900,58120630,7050,7050,7050,7050,77
|
|
20240725,111800,57577780,7040,7040,7040,7040,0
|
|
20240725,111700,57577780,7040,7040,7040,7040,0
|
|
20240725,111600,57577780,7040,7040,7040,7040,0
|
|
20240725,111500,57577780,7040,7040,7040,7040,0
|
|
20240725,111400,57577780,7040,7040,7040,7040,0
|
|
20240725,111300,57577780,7040,7040,7040,7040,125
|
|
20240725,111200,56697780,7040,7040,7040,7040,0
|
|
20240725,111100,56697780,7040,7040,7040,7040,5
|
|
20240725,111000,56662580,7040,7040,7040,7040,0
|
|
20240725,110900,56662580,7040,7040,7040,7040,0
|
|
20240725,110800,56662580,7040,7040,7040,7040,5
|
|
20240725,110700,56627380,7040,7040,7040,7040,0
|
|
20240725,110600,56627380,7040,7040,7040,7040,0
|
|
20240725,110500,56627380,7040,7040,7040,7040,0
|
|
20240725,110400,56627380,7040,7040,7040,7040,0
|
|
20240725,110300,56627380,7040,7040,7040,7040,0
|
|
20240725,110200,56627380,7040,7040,7040,7040,0
|
|
20240725,110100,56627380,7040,7040,7040,7040,0
|
|
20240725,110000,56627380,7040,7040,7040,7040,0
|
|
20240725,105900,56627380,7040,7040,7040,7040,0
|
|
20240725,105800,56627380,7040,7040,7040,7040,2
|
|
20240725,105700,56613300,7040,7040,7040,7040,0
|
|
20240725,105600,56613300,7040,7040,7040,7040,1
|
|
20240725,105500,56606260,7040,7040,7040,7040,0
|
|
20240725,105400,56606260,7040,7050,7050,7040,228
|
|
20240725,105300,55001090,7050,7050,7050,7050,95
|
|
20240725,105200,54331340,7050,7050,7050,7050,110
|
|
20240725,105100,53555840,7060,7060,7060,7060,0
|
|
20240725,105000,53555840,7060,7060,7060,7060,0
|
|
20240725,104900,53555840,7060,7060,7060,7060,0
|
|
20240725,104800,53555840,7060,7060,7060,7060,0
|
|
20240725,104700,53555840,7060,7060,7060,7060,0
|
|
20240725,104600,53555840,7060,7060,7060,7060,0
|
|
20240725,104500,53555840,7060,7060,7060,7060,78
|
|
20240725,104400,53005160,7080,7080,7080,7080,0
|
|
20240725,104300,53005160,7080,7080,7080,7080,0
|
|
20240725,104200,53005160,7080,7080,7080,7080,0
|
|
20240725,104100,53005160,7080,7080,7080,7080,0
|
|
20240725,104000,53005160,7080,7080,7080,7080,0
|
|
20240725,103900,53005160,7080,7080,7080,7080,0
|
|
20240725,103800,53005160,7080,7080,7080,7080,7
|
|
20240725,103700,52955600,7050,7050,7050,7050,0
|
|
20240725,103600,52955600,7050,7070,7080,7050,2054
|
|
20240725,103500,38465920,7070,7070,7070,7070,0
|
|
20240725,103400,38465920,7070,7070,7070,7070,0
|
|
20240725,103300,38465920,7070,7070,7070,7070,0
|
|
20240725,103200,38465920,7070,7070,7070,7070,0
|
|
20240725,103100,38465920,7070,7070,7070,7070,0
|
|
20240725,103000,38465920,7070,7070,7070,7070,214
|
|
20240725,102900,36952940,7070,7070,7070,7070,0
|
|
20240725,102800,36952940,7070,7070,7070,7070,0
|
|
20240725,102700,36952940,7070,7070,7070,7070,244
|
|
20240725,102600,35227860,7080,7080,7080,7080,0
|
|
20240725,102500,35227860,7080,7080,7080,7080,0
|
|
20240725,102400,35227860,7080,7080,7080,7080,196
|
|
20240725,102300,33840180,7090,7090,7090,7090,0
|
|
20240725,102200,33840180,7090,7090,7090,7090,0
|
|
20240725,102100,33840180,7090,7090,7090,7090,0
|
|
20240725,102000,33840180,7090,7090,7090,7090,0
|
|
20240725,101900,33840180,7090,7090,7090,7090,0
|
|
20240725,101800,33840180,7090,7090,7090,7090,0
|
|
20240725,101700,33840180,7090,7090,7090,7090,0
|
|
20240725,101600,33840180,7090,7090,7090,7090,0
|
|
20240725,101500,33840180,7090,7090,7090,7090,270
|
|
20240725,101400,31925880,7090,7090,7090,7090,0
|
|
20240725,101300,31925880,7090,7090,7090,7090,0
|
|
20240725,101200,31925880,7090,7090,7090,7090,0
|
|
20240725,101100,31925880,7090,7090,7090,7090,0
|
|
20240725,101000,31925880,7090,7090,7090,7090,0
|
|
20240725,100900,31925880,7090,7090,7090,7090,0
|
|
20240725,100800,31925880,7090,7090,7090,7090,0
|
|
20240725,100700,31925880,7090,7090,7090,7090,0
|
|
20240725,100600,31925880,7090,7090,7090,7090,0
|
|
20240725,100500,31925880,7090,7090,7090,7090,0
|
|
20240725,100400,31925880,7090,7090,7090,7090,0
|
|
20240725,100300,31925880,7090,7090,7090,7090,1
|
|
20240725,100200,31918790,7090,7090,7090,7090,0
|
|
20240725,100100,31918790,7090,7090,7090,7090,0
|
|
20240725,100000,31918790,7090,7090,7090,7090,0
|
|
20240725,095900,31918790,7090,7090,7090,7090,0
|
|
20240725,095800,31918790,7090,7090,7090,7090,1
|
|
20240725,095700,31911700,7090,7090,7090,7090,1
|
|
20240725,095600,31904610,7090,7090,7090,7090,5
|
|
20240725,095500,31869160,7090,7090,7090,7090,0
|
|
20240725,095400,31869160,7090,7090,7090,7090,7
|
|
20240725,095300,31819530,7070,7070,7070,7070,0
|
|
20240725,095200,31819530,7070,7070,7070,7070,0
|
|
20240725,095100,31819530,7070,7070,7070,7070,110
|
|
20240725,095000,31041830,7090,7090,7090,7090,0
|
|
20240725,094900,31041830,7090,7090,7090,7090,0
|
|
20240725,094800,31041830,7090,7090,7090,7090,0
|
|
20240725,094700,31041830,7090,7090,7090,7090,0
|
|
20240725,094600,31041830,7090,7090,7090,7090,0
|
|
20240725,094500,31041830,7090,7090,7090,7090,0
|
|
20240725,094400,31041830,7090,7090,7090,7090,0
|
|
20240725,094300,31041830,7090,7090,7090,7090,0
|
|
20240725,094200,31041830,7090,7090,7090,7090,21
|
|
20240725,094100,30892940,7090,7090,7090,7090,0
|
|
20240725,094000,30892940,7090,7090,7090,7090,0
|
|
20240725,093900,30892940,7090,7090,7090,7090,0
|
|
20240725,093800,30892940,7090,7090,7090,7090,12
|
|
20240725,093700,30807860,7060,7070,7070,7060,1500
|
|
20240725,093600,20212840,7090,7090,7090,7090,0
|
|
20240725,093500,20212840,7090,7090,7090,7090,0
|
|
20240725,093400,20212840,7090,7090,7090,7090,0
|
|
20240725,093300,20212840,7090,7090,7090,7090,8
|
|
20240725,093200,20156120,7090,7090,7090,7090,0
|
|
20240725,093100,20156120,7090,7090,7090,7090,0
|
|
20240725,093000,20156120,7090,7090,7090,7090,0
|
|
20240725,092900,20156120,7090,7090,7090,7090,0
|
|
20240725,092800,20156120,7090,7090,7090,7090,0
|
|
20240725,092700,20156120,7090,7090,7090,7090,0
|
|
20240725,092600,20156120,7090,7070,7090,7070,1468
|
|
20240725,092500,9757360,7070,7070,7070,7070,0
|
|
20240725,092400,9757360,7070,7070,7070,7070,0
|
|
20240725,092300,9757360,7070,7070,7070,7070,0
|
|
20240725,092200,9757360,7070,7080,7080,7070,318
|
|
20240725,092100,7508400,7110,7110,7110,7110,2
|
|
20240725,092000,7494180,7070,7070,7070,7070,0
|
|
20240725,091900,7494180,7070,7070,7070,7070,0
|
|
20240725,091800,7494180,7070,7070,7070,7070,46
|
|
20240725,091700,7168960,7070,7070,7070,7070,0
|
|
20240725,091600,7168960,7070,7070,7070,7070,500
|
|
20240725,091500,3633960,7080,7090,7090,7080,418
|
|
20240725,091400,674510,7090,7090,7090,7090,2
|
|
20240725,091300,660330,7100,7100,7100,7100,0
|
|
20240725,091200,660330,7100,7100,7100,7100,0
|
|
20240725,091100,660330,7100,7100,7100,7100,14
|
|
20240725,091000,560930,7150,7150,7150,7150,0
|
|
20240725,090900,560930,7150,7150,7150,7150,0
|
|
20240725,090800,560930,7150,7150,7150,7150,0
|
|
20240725,090700,560930,7150,7150,7150,7150,0
|
|
20240725,090600,560930,7150,7150,7150,7150,0
|
|
20240725,090500,560930,7150,7150,7150,7150,0
|
|
20240725,090400,560930,7150,7150,7150,7150,0
|
|
20240725,090300,560930,7150,7150,7150,7150,1
|
|
20240725,090200,553780,7150,7150,7150,7150,0
|
|
20240725,090100,553780,7150,7150,7150,7150,16
|
|
20240725,090000,439380,7140,7080,7140,7080,62
|