645 lines
30 KiB
CSV
645 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240725,194200,142434750,8010,8010,8010,8010,99
|
|
20240725,194100,142434750,8010,8010,8010,8010,0
|
|
20240725,194000,142434750,8010,8010,8010,8010,0
|
|
20240725,193900,142434750,8010,8010,8010,8010,0
|
|
20240725,193800,142434750,8010,8010,8010,8010,0
|
|
20240725,193700,142434750,8010,8010,8010,8010,0
|
|
20240725,193600,142434750,8010,8010,8010,8010,0
|
|
20240725,193500,142434750,8010,8010,8010,8010,0
|
|
20240725,193400,142434750,8010,8010,8010,8010,0
|
|
20240725,193300,142434750,8010,8010,8010,8010,0
|
|
20240725,193200,142434750,8010,8010,8010,8010,0
|
|
20240725,193100,142434750,8010,8010,8010,8010,0
|
|
20240725,193000,142434750,8010,8010,8010,8010,0
|
|
20240725,192900,142434750,8010,8010,8010,8010,0
|
|
20240725,192800,142434750,8010,8010,8010,8010,0
|
|
20240725,192700,142434750,8010,8010,8010,8010,0
|
|
20240725,192600,142434750,8010,8010,8010,8010,0
|
|
20240725,192500,142434750,8010,8010,8010,8010,0
|
|
20240725,192400,142434750,8010,8010,8010,8010,0
|
|
20240725,192300,142434750,8010,8010,8010,8010,0
|
|
20240725,192200,142434750,8010,8010,8010,8010,0
|
|
20240725,192100,142434750,8010,8010,8010,8010,0
|
|
20240725,192000,142434750,8010,8010,8010,8010,0
|
|
20240725,191900,142434750,8010,8010,8010,8010,0
|
|
20240725,191800,142434750,8010,8010,8010,8010,0
|
|
20240725,191700,142434750,8010,8010,8010,8010,0
|
|
20240725,191600,142434750,8010,8010,8010,8010,0
|
|
20240725,191500,142434750,8010,8010,8010,8010,0
|
|
20240725,191400,142434750,8010,8010,8010,8010,0
|
|
20240725,191300,142434750,8010,8010,8010,8010,0
|
|
20240725,191200,142434750,8010,8010,8010,8010,99
|
|
20240725,191100,142434750,8010,8010,8010,8010,0
|
|
20240725,191000,142434750,8010,8010,8010,8010,0
|
|
20240725,190900,142434750,8010,8010,8010,8010,0
|
|
20240725,190800,142434750,8010,8010,8010,8010,0
|
|
20240725,190700,142434750,8010,8010,8010,8010,0
|
|
20240725,190600,142434750,8010,8010,8010,8010,0
|
|
20240725,190500,142434750,8010,8010,8010,8010,0
|
|
20240725,190400,142434750,8010,8010,8010,8010,0
|
|
20240725,190300,142434750,8010,8010,8010,8010,0
|
|
20240725,190200,142434750,8010,8010,8010,8010,0
|
|
20240725,190100,142434750,8010,8010,8010,8010,0
|
|
20240725,190000,142434750,8010,8010,8010,8010,0
|
|
20240725,185900,142434750,8010,8010,8010,8010,0
|
|
20240725,185800,142434750,8010,8010,8010,8010,0
|
|
20240725,185700,142434750,8010,8010,8010,8010,0
|
|
20240725,185600,142434750,8010,8010,8010,8010,0
|
|
20240725,185500,142434750,8010,8010,8010,8010,0
|
|
20240725,185400,142434750,8010,8010,8010,8010,0
|
|
20240725,185300,142434750,8010,8010,8010,8010,0
|
|
20240725,185200,142434750,8010,8010,8010,8010,0
|
|
20240725,185100,142434750,8010,8010,8010,8010,0
|
|
20240725,185000,142434750,8010,8010,8010,8010,0
|
|
20240725,184900,142434750,8010,8010,8010,8010,0
|
|
20240725,184800,142434750,8010,8010,8010,8010,0
|
|
20240725,184700,142434750,8010,8010,8010,8010,0
|
|
20240725,184600,142434750,8010,8010,8010,8010,0
|
|
20240725,184500,142434750,8010,8010,8010,8010,0
|
|
20240725,184400,142434750,8010,8010,8010,8010,0
|
|
20240725,184300,142434750,8010,8010,8010,8010,0
|
|
20240725,184200,142434750,8010,8010,8010,8010,99
|
|
20240725,184100,142434750,8010,8010,8010,8010,0
|
|
20240725,184000,142434750,8010,8010,8010,8010,0
|
|
20240725,183900,142434750,8010,8010,8010,8010,0
|
|
20240725,183800,142434750,8010,8010,8010,8010,0
|
|
20240725,183700,142434750,8010,8010,8010,8010,0
|
|
20240725,183600,142434750,8010,8010,8010,8010,0
|
|
20240725,183500,142434750,8010,8010,8010,8010,0
|
|
20240725,183400,142434750,8010,8010,8010,8010,0
|
|
20240725,183300,142434750,8010,8010,8010,8010,0
|
|
20240725,183200,142434750,8010,8010,8010,8010,0
|
|
20240725,183100,142434750,8010,8010,8010,8010,0
|
|
20240725,183000,142434750,8010,8010,8010,8010,0
|
|
20240725,182900,142434750,8010,8010,8010,8010,0
|
|
20240725,182800,142434750,8010,8010,8010,8010,0
|
|
20240725,182700,142434750,8010,8010,8010,8010,0
|
|
20240725,182600,142434750,8010,8010,8010,8010,0
|
|
20240725,182500,142434750,8010,8010,8010,8010,0
|
|
20240725,182400,142434750,8010,8010,8010,8010,0
|
|
20240725,182300,142434750,8010,8010,8010,8010,0
|
|
20240725,182200,142434750,8010,8010,8010,8010,0
|
|
20240725,182100,142434750,8010,8010,8010,8010,0
|
|
20240725,182000,142434750,8010,8010,8010,8010,0
|
|
20240725,181900,142434750,8010,8010,8010,8010,0
|
|
20240725,181800,142434750,8010,8010,8010,8010,0
|
|
20240725,181700,142434750,8010,8010,8010,8010,0
|
|
20240725,181600,142434750,8010,8010,8010,8010,0
|
|
20240725,181500,142434750,8010,8010,8010,8010,0
|
|
20240725,181400,142434750,8010,8010,8010,8010,0
|
|
20240725,181300,142434750,8010,8010,8010,8010,0
|
|
20240725,181200,142434750,8010,8010,8010,8010,99
|
|
20240725,181100,142434750,8010,8010,8010,8010,0
|
|
20240725,181000,142434750,8010,8010,8010,8010,0
|
|
20240725,180900,142434750,8010,8010,8010,8010,0
|
|
20240725,180800,142434750,8010,8010,8010,8010,0
|
|
20240725,180700,142434750,8010,8010,8010,8010,0
|
|
20240725,180600,142434750,8010,8010,8010,8010,0
|
|
20240725,180500,142434750,8010,8010,8010,8010,0
|
|
20240725,180400,142434750,8010,8010,8010,8010,0
|
|
20240725,180300,142434750,8010,8010,8010,8010,0
|
|
20240725,180200,142434750,8010,8010,8010,8010,0
|
|
20240725,180100,142434750,8010,8010,8010,8010,0
|
|
20240725,180000,142434750,8010,8010,8010,8010,0
|
|
20240725,175900,142434750,8010,8010,8010,8010,0
|
|
20240725,175800,142434750,8010,8010,8010,8010,0
|
|
20240725,175700,142434750,8010,8010,8010,8010,0
|
|
20240725,175600,142434750,8010,8010,8010,8010,0
|
|
20240725,175500,142434750,8010,8010,8010,8010,0
|
|
20240725,175400,142434750,8010,8010,8010,8010,0
|
|
20240725,175300,142434750,8010,8010,8010,8010,0
|
|
20240725,175200,142434750,8010,8010,8010,8010,0
|
|
20240725,175100,142434750,8010,8010,8010,8010,0
|
|
20240725,175000,142434750,8010,8010,8010,8010,0
|
|
20240725,174900,142434750,8010,8010,8010,8010,0
|
|
20240725,174800,142434750,8010,8010,8010,8010,0
|
|
20240725,174700,142434750,8010,8010,8010,8010,0
|
|
20240725,174600,142434750,8010,8010,8010,8010,0
|
|
20240725,174500,142434750,8010,8010,8010,8010,0
|
|
20240725,174400,142434750,8010,8010,8010,8010,0
|
|
20240725,174300,142434750,8010,8010,8010,8010,0
|
|
20240725,174200,142434750,8010,8010,8010,8010,99
|
|
20240725,174100,142434750,8010,8010,8010,8010,0
|
|
20240725,174000,142434750,8010,8010,8010,8010,0
|
|
20240725,173900,142434750,8010,8010,8010,8010,0
|
|
20240725,173800,142434750,8010,8010,8010,8010,0
|
|
20240725,173700,142434750,8010,8010,8010,8010,0
|
|
20240725,173600,142434750,8010,8010,8010,8010,0
|
|
20240725,173500,142434750,8010,8010,8010,8010,0
|
|
20240725,173400,142434750,8010,8010,8010,8010,0
|
|
20240725,173300,142434750,8010,8010,8010,8010,0
|
|
20240725,173200,142434750,8010,8010,8010,8010,0
|
|
20240725,173100,142434750,8010,8010,8010,8010,0
|
|
20240725,173000,142434750,8010,8010,8010,8010,0
|
|
20240725,172900,142434750,8010,8010,8010,8010,0
|
|
20240725,172800,142434750,8010,8010,8010,8010,0
|
|
20240725,172700,142434750,8010,8010,8010,8010,0
|
|
20240725,172600,142434750,8010,8010,8010,8010,0
|
|
20240725,172500,142434750,8010,8010,8010,8010,0
|
|
20240725,172400,142434750,8010,8010,8010,8010,0
|
|
20240725,172300,142434750,8010,8010,8010,8010,0
|
|
20240725,172200,142434750,8010,8010,8010,8010,0
|
|
20240725,172100,142434750,8010,8010,8010,8010,0
|
|
20240725,172000,142434750,8010,8010,8010,8010,0
|
|
20240725,171900,142434750,8010,8010,8010,8010,0
|
|
20240725,171800,142434750,8010,8010,8010,8010,0
|
|
20240725,171700,142434750,8010,8010,8010,8010,0
|
|
20240725,171600,142434750,8010,8010,8010,8010,0
|
|
20240725,171500,142434750,8010,8010,8010,8010,0
|
|
20240725,171400,142434750,8010,8010,8010,8010,0
|
|
20240725,171300,142434750,8010,8010,8010,8010,0
|
|
20240725,171200,142434750,8010,8010,8010,8010,99
|
|
20240725,171100,142434750,8010,8010,8010,8010,0
|
|
20240725,171000,142434750,8010,8010,8010,8010,0
|
|
20240725,170900,142434750,8010,8010,8010,8010,0
|
|
20240725,170800,142434750,8010,8010,8010,8010,0
|
|
20240725,170700,142434750,8010,8010,8010,8010,0
|
|
20240725,170600,142434750,8010,8010,8010,8010,0
|
|
20240725,170500,142434750,8010,8010,8010,8010,0
|
|
20240725,170400,142434750,8010,8010,8010,8010,0
|
|
20240725,170300,142434750,8010,8010,8010,8010,0
|
|
20240725,170200,142434750,8010,8010,8010,8010,0
|
|
20240725,170100,142434750,8010,8010,8010,8010,0
|
|
20240725,170000,142434750,8010,8010,8010,8010,0
|
|
20240725,165900,142434750,8010,8010,8010,8010,0
|
|
20240725,165800,142434750,8010,8010,8010,8010,0
|
|
20240725,165700,142434750,8010,8010,8010,8010,0
|
|
20240725,165600,142434750,8010,8010,8010,8010,0
|
|
20240725,165500,142434750,8010,8010,8010,8010,0
|
|
20240725,165400,142434750,8010,8010,8010,8010,0
|
|
20240725,165300,142434750,8010,8010,8010,8010,0
|
|
20240725,165200,142434750,8010,8010,8010,8010,0
|
|
20240725,165100,142434750,8010,8010,8010,8010,0
|
|
20240725,165000,142434750,8010,8010,8010,8010,0
|
|
20240725,164900,142434750,8010,8010,8010,8010,0
|
|
20240725,164800,142434750,8010,8010,8010,8010,0
|
|
20240725,164700,142434750,8010,8010,8010,8010,0
|
|
20240725,164600,142434750,8010,8010,8010,8010,0
|
|
20240725,164500,142434750,8010,8010,8010,8010,0
|
|
20240725,164400,142434750,8010,8010,8010,8010,0
|
|
20240725,164300,142434750,8010,8010,8010,8010,0
|
|
20240725,164200,142434750,8010,8010,8010,8010,99
|
|
20240725,164100,142434750,8010,8010,8010,8010,0
|
|
20240725,164000,142434750,8010,8010,8010,8010,0
|
|
20240725,163900,142434750,8010,8010,8010,8010,0
|
|
20240725,163800,142434750,8010,8010,8010,8010,0
|
|
20240725,163700,142434750,8010,8010,8010,8010,0
|
|
20240725,163600,142434750,8010,8010,8010,8010,0
|
|
20240725,163500,142434750,8010,8010,8010,8010,0
|
|
20240725,163400,142434750,8010,8010,8010,8010,0
|
|
20240725,163300,142434750,8010,8010,8010,8010,0
|
|
20240725,163200,142434750,8010,8010,8010,8010,0
|
|
20240725,163100,142434750,8010,8010,8010,8010,0
|
|
20240725,163000,142434750,8010,8010,8010,8010,0
|
|
20240725,162900,142434750,8010,8010,8010,8010,0
|
|
20240725,162800,142434750,8010,8010,8010,8010,0
|
|
20240725,162700,142434750,8010,8010,8010,8010,0
|
|
20240725,162600,142434750,8010,8010,8010,8010,0
|
|
20240725,162500,142434750,8010,8010,8010,8010,0
|
|
20240725,162400,142434750,8010,8010,8010,8010,0
|
|
20240725,162300,142434750,8010,8010,8010,8010,0
|
|
20240725,162200,142434750,8010,8010,8010,8010,0
|
|
20240725,162100,142434750,8010,8010,8010,8010,0
|
|
20240725,162000,142434750,8010,8010,8010,8010,0
|
|
20240725,161900,142434750,8010,8010,8010,8010,0
|
|
20240725,161800,142434750,8010,8010,8010,8010,0
|
|
20240725,161700,142434750,8010,8010,8010,8010,0
|
|
20240725,161600,142434750,8010,8010,8010,8010,0
|
|
20240725,161500,142434750,8010,8010,8010,8010,0
|
|
20240725,161400,142434750,8010,8010,8010,8010,0
|
|
20240725,161300,142434750,8010,8010,8010,8010,0
|
|
20240725,161200,142434750,8010,8010,8010,8010,99
|
|
20240725,161100,142434750,8010,8010,8010,8010,0
|
|
20240725,161000,142434750,8010,8010,8010,8010,0
|
|
20240725,160900,142434750,8010,8010,8010,8010,0
|
|
20240725,160800,142434750,8010,8010,8010,8010,0
|
|
20240725,160700,142434750,8010,8010,8010,8010,0
|
|
20240725,160600,142434750,8010,8010,8010,8010,0
|
|
20240725,160500,142434750,8010,8010,8010,8010,0
|
|
20240725,160400,142434750,8010,8010,8010,8010,0
|
|
20240725,160300,142434750,8010,8010,8010,8010,0
|
|
20240725,160200,142434750,8010,8010,8010,8010,0
|
|
20240725,160100,142434750,8010,8010,8010,8010,0
|
|
20240725,160000,142434750,8010,8010,8010,8010,0
|
|
20240725,155900,142434750,8010,8010,8010,8010,0
|
|
20240725,155800,142434750,8010,8010,8010,8010,0
|
|
20240725,155700,142434750,8010,8010,8010,8010,0
|
|
20240725,155600,142434750,8010,8010,8010,8010,0
|
|
20240725,155500,142434750,8010,8010,8010,8010,0
|
|
20240725,155400,142434750,8010,8010,8010,8010,0
|
|
20240725,155300,142434750,8010,8010,8010,8010,0
|
|
20240725,155200,142434750,8010,8010,8010,8010,0
|
|
20240725,155100,142434750,8010,8010,8010,8010,0
|
|
20240725,155000,142434750,8010,8010,8010,8010,0
|
|
20240725,154900,142434750,8010,8010,8010,8010,0
|
|
20240725,154800,142434750,8010,8010,8010,8010,0
|
|
20240725,154700,142434750,8010,8010,8010,8010,0
|
|
20240725,154600,142434750,8010,8010,8010,8010,0
|
|
20240725,154500,142434750,8010,8010,8010,8010,0
|
|
20240725,154400,142434750,8010,8010,8010,8010,0
|
|
20240725,154300,142434750,8010,8010,8010,8010,0
|
|
20240725,154200,142434750,8010,8010,8010,8010,99
|
|
20240725,154100,142434750,8010,8010,8010,8010,0
|
|
20240725,154000,142434750,8010,8010,8010,8010,0
|
|
20240725,153900,142434750,8010,8010,8010,8010,0
|
|
20240725,153800,142434750,8010,8010,8010,8010,0
|
|
20240725,153700,142434750,8010,8010,8010,8010,0
|
|
20240725,153600,142434750,8010,8010,8010,8010,0
|
|
20240725,153500,142434750,8010,8010,8010,8010,0
|
|
20240725,153400,142434750,8010,8010,8010,8010,0
|
|
20240725,153300,142434750,8010,8010,8010,8010,0
|
|
20240725,153200,142434750,8010,8010,8010,8010,0
|
|
20240725,153100,142434750,8010,8010,8010,8010,0
|
|
20240725,153000,142434750,8010,8010,8010,8010,99
|
|
20240725,152900,141641760,8000,8000,8000,8000,0
|
|
20240725,152800,141641760,8000,8000,8000,8000,0
|
|
20240725,152700,141641760,8000,8000,8000,8000,0
|
|
20240725,152600,141641760,8000,8000,8000,8000,0
|
|
20240725,152500,141641760,8000,8000,8000,8000,0
|
|
20240725,152400,141641760,8000,8000,8000,8000,0
|
|
20240725,152300,141641760,8000,8000,8000,8000,0
|
|
20240725,152200,141641760,8000,8000,8000,8000,0
|
|
20240725,152100,141641760,8000,8000,8000,8000,0
|
|
20240725,152000,141641760,8000,8000,8000,8000,0
|
|
20240725,151900,141641760,8000,8000,8000,7960,9
|
|
20240725,151800,141569960,7930,7930,7990,7930,64
|
|
20240725,151700,141060460,7990,7990,7990,7990,2
|
|
20240725,151600,141044480,7990,7990,7990,7990,0
|
|
20240725,151500,141044480,7990,7990,7990,7990,0
|
|
20240725,151400,141044480,7990,7990,7990,7990,1
|
|
20240725,151300,141036490,7990,7990,7990,7990,0
|
|
20240725,151200,141036490,7990,7990,7990,7990,0
|
|
20240725,151100,141036490,7990,7990,7990,7990,1
|
|
20240725,151000,141028500,7960,7960,7960,7960,0
|
|
20240725,150900,141028500,7960,7960,7960,7960,1
|
|
20240725,150800,141020540,7930,7930,7930,7930,0
|
|
20240725,150700,141020540,7930,7930,7930,7930,200
|
|
20240725,150600,139434540,8010,8010,8010,8010,0
|
|
20240725,150500,139434540,8010,8010,8010,8010,1
|
|
20240725,150400,139426530,7930,7930,7930,7930,0
|
|
20240725,150300,139426530,7930,7930,7930,7930,0
|
|
20240725,150200,139426530,7930,7970,7970,7930,580
|
|
20240725,150100,134826970,8020,8020,8020,8020,3
|
|
20240725,150000,134802910,8020,8020,8020,8020,0
|
|
20240725,145900,134802910,8020,8020,8020,8020,0
|
|
20240725,145800,134802910,8020,8020,8020,8020,0
|
|
20240725,145700,134802910,8020,8020,8020,8020,0
|
|
20240725,145600,134802910,8020,8020,8020,8020,61
|
|
20240725,145500,134313690,8020,8020,8020,8020,0
|
|
20240725,145400,134313690,8020,8020,8020,8020,1
|
|
20240725,145300,134305670,8000,8000,8000,8000,0
|
|
20240725,145200,134305670,8000,8000,8000,8000,0
|
|
20240725,145100,134305670,8000,8020,8020,8000,11
|
|
20240725,145000,134217650,8020,8020,8020,8020,1
|
|
20240725,144900,134209630,8000,8000,8000,8000,0
|
|
20240725,144800,134209630,8000,8000,8000,8000,0
|
|
20240725,144700,134209630,8000,7980,8000,7980,268
|
|
20240725,144600,132067230,7990,7980,7990,7980,1300
|
|
20240725,144500,121683110,7980,7980,7980,7980,0
|
|
20240725,144400,121683110,7980,7980,7980,7980,0
|
|
20240725,144300,121683110,7980,7980,7980,7980,0
|
|
20240725,144200,121683110,7980,7980,7980,7980,0
|
|
20240725,144100,121683110,7980,7980,7980,7980,3
|
|
20240725,144000,121659170,7960,7960,7960,7960,1
|
|
20240725,143900,121651210,7980,7980,7980,7980,0
|
|
20240725,143800,121651210,7980,7980,7980,7980,2
|
|
20240725,143700,121635250,7980,7980,7980,7980,1
|
|
20240725,143600,121627270,7990,7990,7990,7990,0
|
|
20240725,143500,121627270,7990,7930,7990,7930,2
|
|
20240725,143400,121611350,7910,8000,8000,7910,2028
|
|
20240725,143300,105558390,8000,8000,8000,8000,0
|
|
20240725,143200,105558390,8000,8000,8000,8000,0
|
|
20240725,143100,105558390,8000,8000,8000,8000,3
|
|
20240725,143000,105534390,8000,8000,8000,8000,0
|
|
20240725,142900,105534390,8000,8000,8000,8000,0
|
|
20240725,142800,105534390,8000,8000,8000,8000,0
|
|
20240725,142700,105534390,8000,8000,8000,8000,0
|
|
20240725,142600,105534390,8000,8000,8000,8000,20
|
|
20240725,142500,105374390,8000,8000,8000,8000,1
|
|
20240725,142400,105366390,8000,8000,8000,8000,27
|
|
20240725,142300,105150390,8000,8000,8000,8000,0
|
|
20240725,142200,105150390,8000,8000,8000,8000,0
|
|
20240725,142100,105150390,8000,8000,8000,8000,1
|
|
20240725,142000,105142390,8000,8000,8000,8000,1
|
|
20240725,141900,105134390,8000,8000,8000,8000,0
|
|
20240725,141800,105134390,8000,8000,8000,8000,0
|
|
20240725,141700,105134390,8000,8000,8000,8000,0
|
|
20240725,141600,105134390,8000,8000,8000,8000,0
|
|
20240725,141500,105134390,8000,8000,8000,8000,0
|
|
20240725,141400,105134390,8000,8000,8000,8000,30
|
|
20240725,141300,104894390,8000,8000,8000,8000,0
|
|
20240725,141200,104894390,8000,8000,8000,8000,0
|
|
20240725,141100,104894390,8000,8000,8000,8000,3
|
|
20240725,141000,104870390,8000,8000,8000,8000,0
|
|
20240725,140900,104870390,8000,8000,8000,8000,0
|
|
20240725,140800,104870390,8000,8000,8000,8000,0
|
|
20240725,140700,104870390,8000,8000,8000,8000,0
|
|
20240725,140600,104870390,8000,8000,8000,8000,0
|
|
20240725,140500,104870390,8000,8000,8000,8000,1
|
|
20240725,140400,104862390,8020,8020,8020,8020,34
|
|
20240725,140300,104589710,8020,8020,8020,8020,0
|
|
20240725,140200,104589710,8020,8020,8020,8020,0
|
|
20240725,140100,104589710,8020,8020,8020,8020,2
|
|
20240725,140000,104573670,7950,7950,7950,7950,8
|
|
20240725,135900,104510070,8020,8020,8020,8020,0
|
|
20240725,135800,104510070,8020,8020,8020,8020,0
|
|
20240725,135700,104510070,8020,8020,8020,8020,0
|
|
20240725,135600,104510070,8020,8020,8020,8020,0
|
|
20240725,135500,104510070,8020,8020,8020,8020,0
|
|
20240725,135400,104510070,8020,8020,8020,8020,30
|
|
20240725,135300,104269470,8020,8020,8020,8020,0
|
|
20240725,135200,104269470,8020,8020,8020,8020,0
|
|
20240725,135100,104269470,8020,8020,8020,8020,1
|
|
20240725,135000,104261450,7950,7950,7950,7950,0
|
|
20240725,134900,104261450,7950,7950,7950,7950,2
|
|
20240725,134800,104245550,7950,7950,7950,7950,0
|
|
20240725,134700,104245550,7950,7950,7950,7950,100
|
|
20240725,134600,103450550,7950,8010,8010,7950,100
|
|
20240725,134500,102650200,8030,8030,8030,8030,5
|
|
20240725,134400,102610050,8020,8010,8020,8010,13
|
|
20240725,134300,102505870,8000,8000,8000,8000,0
|
|
20240725,134200,102505870,8000,8000,8000,8000,65
|
|
20240725,134100,101985870,8000,8000,8000,8000,2
|
|
20240725,134000,101969870,8000,8000,8000,8000,0
|
|
20240725,133900,101969870,8000,8000,8000,8000,0
|
|
20240725,133800,101969870,8000,8000,8000,8000,0
|
|
20240725,133700,101969870,8000,8000,8000,8000,0
|
|
20240725,133600,101969870,8000,8000,8000,8000,0
|
|
20240725,133500,101969870,8000,8000,8000,8000,0
|
|
20240725,133400,101969870,8000,8000,8000,8000,31
|
|
20240725,133300,101721870,8000,8000,8000,8000,0
|
|
20240725,133200,101721870,8000,8000,8000,8000,0
|
|
20240725,133100,101721870,8000,8000,8000,8000,2
|
|
20240725,133000,101705870,8000,8000,8000,8000,10
|
|
20240725,132900,101625870,8000,8000,8000,8000,0
|
|
20240725,132800,101625870,8000,8000,8000,8000,9
|
|
20240725,132700,101553870,8000,8000,8000,8000,1
|
|
20240725,132600,101545870,8000,8000,8000,8000,0
|
|
20240725,132500,101545870,8000,8000,8000,8000,0
|
|
20240725,132400,101545870,8000,8000,8000,8000,31
|
|
20240725,132300,101297870,8000,8000,8000,8000,0
|
|
20240725,132200,101297870,8000,8000,8000,8000,0
|
|
20240725,132100,101297870,8000,8000,8000,8000,2
|
|
20240725,132000,101281870,8000,8000,8000,8000,0
|
|
20240725,131900,101281870,8000,8000,8000,8000,0
|
|
20240725,131800,101281870,8000,8000,8000,8000,0
|
|
20240725,131700,101281870,8000,8000,8000,8000,0
|
|
20240725,131600,101281870,8000,8000,8000,8000,0
|
|
20240725,131500,101281870,8000,8000,8000,8000,0
|
|
20240725,131400,101281870,8000,8000,8000,8000,30
|
|
20240725,131300,101041870,8000,8000,8000,8000,0
|
|
20240725,131200,101041870,8000,8000,8000,8000,0
|
|
20240725,131100,101041870,8000,8000,8000,8000,2
|
|
20240725,131000,101025870,8000,8000,8000,8000,3
|
|
20240725,130900,101001870,8000,8000,8000,8000,0
|
|
20240725,130800,101001870,8000,8000,8000,8000,3
|
|
20240725,130700,100977870,8000,8000,8000,8000,0
|
|
20240725,130600,100977870,8000,8000,8000,8000,0
|
|
20240725,130500,100977870,8000,8000,8000,8000,0
|
|
20240725,130400,100977870,8000,8000,8000,8000,30
|
|
20240725,130300,100737870,8000,8000,8000,8000,0
|
|
20240725,130200,100737870,8000,8000,8000,8000,0
|
|
20240725,130100,100737870,8000,8000,8000,8000,1
|
|
20240725,130000,100729870,7990,7990,7990,7990,0
|
|
20240725,125900,100729870,7990,7990,7990,7990,0
|
|
20240725,125800,100729870,7990,7990,7990,7990,1
|
|
20240725,125700,100721880,7990,7990,7990,7990,0
|
|
20240725,125600,100721880,7990,7990,7990,7990,0
|
|
20240725,125500,100721880,7990,7990,7990,7990,0
|
|
20240725,125400,100721880,7990,7990,7990,7990,27
|
|
20240725,125300,100506150,7990,7990,7990,7990,0
|
|
20240725,125200,100506150,7990,7990,7990,7990,0
|
|
20240725,125100,100506150,7990,7990,7990,7990,3
|
|
20240725,125000,100482180,7980,7980,7980,7980,0
|
|
20240725,124900,100482180,7980,7980,7980,7980,300
|
|
20240725,124800,98088180,7980,7980,7980,7980,0
|
|
20240725,124700,98088180,7980,7980,7980,7980,0
|
|
20240725,124600,98088180,7980,7980,7980,7980,0
|
|
20240725,124500,98088180,7980,7980,7980,7980,0
|
|
20240725,124400,98088180,7980,7980,7980,7980,34
|
|
20240725,124300,97816860,7980,7980,7980,7980,0
|
|
20240725,124200,97816860,7980,7980,7980,7980,0
|
|
20240725,124100,97816860,7980,7980,7980,7980,1
|
|
20240725,124000,97808880,7980,7980,7980,7980,0
|
|
20240725,123900,97808880,7980,7980,7980,7980,0
|
|
20240725,123800,97808880,7980,7980,7980,7980,0
|
|
20240725,123700,97808880,7980,7980,7980,7980,0
|
|
20240725,123600,97808880,7980,7980,7980,7980,0
|
|
20240725,123500,97808880,7980,7980,7980,7980,1
|
|
20240725,123400,97800900,7980,7980,7980,7980,31
|
|
20240725,123300,97553520,7980,7980,7980,7980,0
|
|
20240725,123200,97553520,7980,7980,7980,7980,1
|
|
20240725,123100,97545540,7980,7980,7980,7980,8
|
|
20240725,123000,97481700,7970,7970,7970,7970,0
|
|
20240725,122900,97481700,7970,7970,7970,7970,0
|
|
20240725,122800,97481700,7970,7970,7970,7970,0
|
|
20240725,122700,97481700,7970,7970,7970,7970,1
|
|
20240725,122600,97473730,7970,7970,7970,7970,0
|
|
20240725,122500,97473730,7970,7960,7970,7960,5
|
|
20240725,122400,97433910,7950,7950,7950,7950,20
|
|
20240725,122300,97274910,7950,7950,7950,7950,0
|
|
20240725,122200,97274910,7950,7950,7950,7950,30
|
|
20240725,122100,97036410,7950,7950,7950,7950,3
|
|
20240725,122000,97012560,7940,7940,7940,7940,0
|
|
20240725,121900,97012560,7940,7940,7940,7940,0
|
|
20240725,121800,97012560,7940,7940,7940,7940,0
|
|
20240725,121700,97012560,7940,7940,7940,7940,11
|
|
20240725,121600,96925220,7940,7940,7940,7940,0
|
|
20240725,121500,96925220,7940,7940,7940,7940,0
|
|
20240725,121400,96925220,7940,7940,7940,7940,34
|
|
20240725,121300,96655260,7940,7940,7940,7940,0
|
|
20240725,121200,96655260,7940,7940,7940,7940,20
|
|
20240725,121100,96496460,7940,7940,7940,7940,3
|
|
20240725,121000,96472640,7940,7940,7940,7940,0
|
|
20240725,120900,96472640,7940,7940,7940,7940,0
|
|
20240725,120800,96472640,7940,7940,7940,7940,0
|
|
20240725,120700,96472640,7940,7940,7940,7940,81
|
|
20240725,120600,95829500,7930,7930,7930,7930,0
|
|
20240725,120500,95829500,7930,7930,7930,7930,0
|
|
20240725,120400,95829500,7930,7930,7930,7930,0
|
|
20240725,120300,95829500,7930,7930,7930,7930,0
|
|
20240725,120200,95829500,7930,7930,7930,7930,0
|
|
20240725,120100,95829500,7930,7930,7930,7930,2
|
|
20240725,120000,95813640,7930,7930,7930,7930,0
|
|
20240725,115900,95813640,7930,7930,7930,7930,1
|
|
20240725,115800,95805710,7940,7940,7940,7940,0
|
|
20240725,115700,95805710,7940,7940,7940,7940,1
|
|
20240725,115600,95797770,7930,7930,7930,7930,0
|
|
20240725,115500,95797770,7930,7930,7930,7930,31
|
|
20240725,115400,95551940,7930,7930,7930,7930,0
|
|
20240725,115300,95551940,7930,7930,7930,7930,1
|
|
20240725,115200,95544010,7930,7930,7930,7930,0
|
|
20240725,115100,95544010,7930,7930,7930,7930,19
|
|
20240725,115000,95393340,7930,7930,7930,7930,4
|
|
20240725,114900,95361620,7930,7930,7930,7930,0
|
|
20240725,114800,95361620,7930,7930,7930,7930,0
|
|
20240725,114700,95361620,7930,7930,7930,7930,0
|
|
20240725,114600,95361620,7930,7930,7930,7930,0
|
|
20240725,114500,95361620,7930,7930,7930,7930,1
|
|
20240725,114400,95353690,7930,7930,7930,7930,27
|
|
20240725,114300,95139580,7930,7930,7930,7930,0
|
|
20240725,114200,95139580,7930,7930,7930,7930,0
|
|
20240725,114100,95139580,7930,7930,7930,7930,23
|
|
20240725,114000,94957190,7920,7920,7920,7920,0
|
|
20240725,113900,94957190,7920,7920,7920,7920,8
|
|
20240725,113800,94893830,7920,7920,7920,7920,0
|
|
20240725,113700,94893830,7920,7920,7920,7920,1
|
|
20240725,113600,94885910,7920,7920,7920,7920,0
|
|
20240725,113500,94885910,7920,7920,7920,7920,0
|
|
20240725,113400,94885910,7920,7920,7920,7920,31
|
|
20240725,113300,94640390,7920,7920,7920,7920,0
|
|
20240725,113200,94640390,7920,7920,7920,7920,0
|
|
20240725,113100,94640390,7920,7920,7920,7920,24
|
|
20240725,113000,94450310,7900,7900,7900,7900,0
|
|
20240725,112900,94450310,7900,7900,7900,7900,0
|
|
20240725,112800,94450310,7900,7910,7910,7900,115
|
|
20240725,112700,93541010,7910,7910,7910,7910,4
|
|
20240725,112600,93509370,7900,7900,7900,7900,0
|
|
20240725,112500,93509370,7900,7900,7900,7900,0
|
|
20240725,112400,93509370,7900,7900,7900,7900,50
|
|
20240725,112300,93114370,7860,7860,7860,7860,98
|
|
20240725,112200,92344090,7890,7890,7890,7890,40
|
|
20240725,112100,92028490,7890,7890,7890,7890,45
|
|
20240725,112000,91673440,7890,7890,7890,7890,0
|
|
20240725,111900,91673440,7890,7890,7890,7890,0
|
|
20240725,111800,91673440,7890,7890,7890,7890,1
|
|
20240725,111700,91665550,7850,7850,7850,7850,0
|
|
20240725,111600,91665550,7850,7850,7850,7850,120
|
|
20240725,111500,90723550,7840,7840,7840,7840,0
|
|
20240725,111400,90723550,7840,7840,7840,7840,0
|
|
20240725,111300,90723550,7840,7840,7840,7840,0
|
|
20240725,111200,90723550,7840,7840,7840,7840,0
|
|
20240725,111100,90723550,7840,7840,7840,7840,0
|
|
20240725,111000,90723550,7840,7840,7840,7840,0
|
|
20240725,110900,90723550,7840,7840,7840,7840,0
|
|
20240725,110800,90723550,7840,7870,7870,7840,733
|
|
20240725,110700,84958910,7880,7880,7880,7880,85
|
|
20240725,110600,84289110,7880,7880,7880,7880,204
|
|
20240725,110500,82681590,7880,7880,7880,7880,0
|
|
20240725,110400,82681590,7880,7890,7890,7880,100
|
|
20240725,110300,81893570,7890,7890,7890,7890,0
|
|
20240725,110200,81893570,7890,7890,7890,7890,50
|
|
20240725,110100,81499070,7870,7870,7870,7870,0
|
|
20240725,110000,81499070,7870,7870,7870,7870,0
|
|
20240725,105900,81499070,7870,7870,7870,7870,0
|
|
20240725,105800,81499070,7870,7870,7870,7870,0
|
|
20240725,105700,81499070,7870,7870,7870,7870,0
|
|
20240725,105600,81499070,7870,7870,7870,7870,0
|
|
20240725,105500,81499070,7870,7870,7870,7870,1
|
|
20240725,105400,81491200,7870,7870,7870,7870,0
|
|
20240725,105300,81491200,7870,7870,7870,7870,0
|
|
20240725,105200,81491200,7870,7870,7870,7870,0
|
|
20240725,105100,81491200,7870,7870,7870,7870,0
|
|
20240725,105000,81491200,7870,7870,7870,7870,0
|
|
20240725,104900,81491200,7870,7870,7870,7870,0
|
|
20240725,104800,81491200,7870,7870,7870,7870,54
|
|
20240725,104700,81066220,7860,7860,7860,7860,35
|
|
20240725,104600,80791120,7840,7840,7840,7840,1
|
|
20240725,104500,80783280,7850,7850,7850,7850,20
|
|
20240725,104400,80626280,7840,7840,7840,7840,0
|
|
20240725,104300,80626280,7840,7840,7840,7840,15
|
|
20240725,104200,80508680,7810,7830,7830,7810,125
|
|
20240725,104100,79531090,7810,7810,7810,7810,0
|
|
20240725,104000,79531090,7810,7830,7830,7810,200
|
|
20240725,103900,77968430,7810,7870,7870,7810,556
|
|
20240725,103800,73610910,7860,7860,7860,7860,0
|
|
20240725,103700,73610910,7860,7860,7860,7860,0
|
|
20240725,103600,73610910,7860,7860,7860,7860,0
|
|
20240725,103500,73610910,7860,7890,7890,7850,255
|
|
20240725,103400,71605050,7890,7900,7900,7890,407
|
|
20240725,103300,68391940,7900,7900,7900,7900,0
|
|
20240725,103200,68391940,7900,7900,7900,7900,0
|
|
20240725,103100,68391940,7900,7900,7900,7900,1000
|
|
20240725,103000,60491940,7960,7960,7960,7960,0
|
|
20240725,102900,60491940,7960,7920,7960,7910,346
|
|
20240725,102800,57754910,7930,7940,7940,7930,1047
|
|
20240725,102700,49452060,7940,7940,7940,7940,0
|
|
20240725,102600,49452060,7940,7940,7940,7940,0
|
|
20240725,102500,49452060,7940,7950,7950,7940,276
|
|
20240725,102400,47260070,7950,7950,7950,7950,0
|
|
20240725,102300,47260070,7950,7950,7950,7950,0
|
|
20240725,102200,47260070,7950,7950,7950,7950,0
|
|
20240725,102100,47260070,7950,7950,7950,7950,252
|
|
20240725,102000,45256670,7960,7960,7960,7960,0
|
|
20240725,101900,45256670,7960,7960,7960,7960,0
|
|
20240725,101800,45256670,7960,7960,7960,7960,0
|
|
20240725,101700,45256670,7960,7960,7960,7960,200
|
|
20240725,101600,43664670,7960,7960,7960,7960,1
|
|
20240725,101500,43656710,7950,7950,7950,7950,0
|
|
20240725,101400,43656710,7950,7950,7950,7950,0
|
|
20240725,101300,43656710,7950,7950,7950,7950,0
|
|
20240725,101200,43656710,7950,7950,7950,7950,0
|
|
20240725,101100,43656710,7950,7950,7950,7950,0
|
|
20240725,101000,43656710,7950,7950,7950,7950,0
|
|
20240725,100900,43656710,7950,7950,7950,7950,0
|
|
20240725,100800,43656710,7950,7950,7950,7950,0
|
|
20240725,100700,43656710,7950,7950,7950,7950,0
|
|
20240725,100600,43656710,7950,7950,7950,7950,0
|
|
20240725,100500,43656710,7950,7950,7950,7950,60
|
|
20240725,100400,43179710,7960,7970,7970,7960,119
|
|
20240725,100300,42232180,7970,7970,7970,7970,0
|
|
20240725,100200,42232180,7970,7970,7970,7970,0
|
|
20240725,100100,42232180,7970,7970,7970,7970,1
|
|
20240725,100000,42224210,7970,7970,7970,7970,0
|
|
20240725,095900,42224210,7970,7970,7970,7970,1
|
|
20240725,095800,42216240,7930,7940,7940,7930,30
|
|
20240725,095700,41978290,7930,7930,7930,7930,0
|
|
20240725,095600,41978290,7930,7930,7930,7930,0
|
|
20240725,095500,41978290,7930,7930,7930,7930,0
|
|
20240725,095400,41978290,7930,7940,7940,7930,50
|
|
20240725,095300,41581610,7930,7930,7930,7930,0
|
|
20240725,095200,41581610,7930,7930,7930,7930,0
|
|
20240725,095100,41581610,7930,7930,7930,7930,0
|
|
20240725,095000,41581610,7930,7940,7940,7930,33
|
|
20240725,094900,41319650,7930,7930,7930,7930,0
|
|
20240725,094800,41319650,7930,7930,7930,7930,0
|
|
20240725,094700,41319650,7930,7940,7940,7930,300
|
|
20240725,094600,38940480,7930,7940,7940,7930,300
|
|
20240725,094500,36561130,7930,7940,7940,7930,553
|
|
20240725,094400,32170840,7940,7940,7940,7940,82
|
|
20240725,094300,31519760,7930,7930,7930,7930,115
|
|
20240725,094200,30607810,7930,7930,7930,7930,3
|
|
20240725,094100,30584020,7910,7900,7910,7900,49
|
|
20240725,094000,30196470,7900,7900,7900,7900,101
|
|
20240725,093900,29398570,7890,7900,7900,7890,547
|
|
20240725,093800,25082170,7900,7900,7900,7900,50
|
|
20240725,093700,24687170,7900,7920,7920,7900,382
|
|
20240725,093600,21667780,7920,7920,7920,7920,88
|
|
20240725,093500,20970820,7920,7920,7920,7920,0
|
|
20240725,093400,20970820,7920,7920,7920,7920,5
|
|
20240725,093300,20931220,7910,7960,7960,7910,799
|
|
20240725,093200,14602620,7960,7960,7960,7960,0
|
|
20240725,093100,14602620,7960,7970,7970,7960,73
|
|
20240725,093000,14020820,7980,7980,7980,7980,157
|
|
20240725,092900,12767960,7990,7990,7990,7990,10
|
|
20240725,092800,12688060,7990,7990,7990,7990,0
|
|
20240725,092700,12688060,7990,7990,7990,7990,2
|
|
20240725,092600,12672080,7980,7980,7980,7980,7
|
|
20240725,092500,12616220,7980,7980,7980,7980,5
|
|
20240725,092400,12576320,7990,7990,7990,7990,30
|
|
20240725,092300,12336620,7990,7990,7990,7990,10
|
|
20240725,092200,12256720,7990,7990,7990,7990,4
|
|
20240725,092100,12224760,7980,7980,7980,7980,68
|
|
20240725,092000,11682120,7980,7980,7980,7980,0
|
|
20240725,091900,11682120,7980,7980,7980,7980,0
|
|
20240725,091800,11682120,7980,7980,7980,7980,13
|
|
20240725,091700,11578380,7980,7980,7980,7980,58
|
|
20240725,091600,11115540,7980,7980,7980,7980,1
|
|
20240725,091500,11107560,8000,8010,8030,7980,793
|
|
20240725,091400,4763590,8010,8010,8010,8010,143
|
|
20240725,091300,3618160,8010,8010,8010,8010,0
|
|
20240725,091200,3618160,8010,8010,8010,8010,172
|
|
20240725,091100,2240440,8010,8010,8010,8010,0
|
|
20240725,091000,2240440,8010,8050,8050,8010,15
|
|
20240725,090900,2120050,8050,8050,8050,8050,0
|
|
20240725,090800,2120050,8050,8050,8050,8050,1
|
|
20240725,090700,2112000,8010,8010,8010,8010,0
|
|
20240725,090600,2112000,8010,8010,8010,8010,0
|
|
20240725,090500,2112000,8010,8010,8010,8010,0
|
|
20240725,090400,2112000,8010,8100,8100,8010,63
|
|
20240725,090300,1605710,8100,8100,8100,8100,0
|
|
20240725,090200,1605710,8100,8100,8100,8100,0
|
|
20240725,090100,1605710,8100,8100,8100,8100,4
|
|
20240725,090000,1573310,8100,8010,8100,8010,196
|