691 lines
33 KiB
CSV
691 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240725,202800,393363265,3155,3155,3155,3155,4915
|
|
20240725,202700,393363265,3155,3155,3155,3155,0
|
|
20240725,202600,393363265,3155,3155,3155,3155,0
|
|
20240725,202500,393363265,3155,3155,3155,3155,0
|
|
20240725,202400,393363265,3155,3155,3155,3155,0
|
|
20240725,202300,393363265,3155,3155,3155,3155,0
|
|
20240725,202200,393363265,3155,3155,3155,3155,0
|
|
20240725,202100,393363265,3155,3155,3155,3155,0
|
|
20240725,202000,393363265,3155,3155,3155,3155,0
|
|
20240725,201900,393363265,3155,3155,3155,3155,0
|
|
20240725,201800,393363265,3155,3155,3155,3155,0
|
|
20240725,201700,393363265,3155,3155,3155,3155,0
|
|
20240725,201600,393363265,3155,3155,3155,3155,0
|
|
20240725,201500,393363265,3155,3155,3155,3155,0
|
|
20240725,201400,393363265,3155,3155,3155,3155,0
|
|
20240725,201300,393363265,3155,3155,3155,3155,0
|
|
20240725,201200,393363265,3155,3155,3155,3155,0
|
|
20240725,201100,393363265,3155,3155,3155,3155,0
|
|
20240725,201000,393363265,3155,3155,3155,3155,0
|
|
20240725,200900,393363265,3155,3155,3155,3155,0
|
|
20240725,200800,393363265,3155,3155,3155,3155,0
|
|
20240725,200700,393363265,3155,3155,3155,3155,0
|
|
20240725,200600,393363265,3155,3155,3155,3155,0
|
|
20240725,200500,393363265,3155,3155,3155,3155,0
|
|
20240725,200400,393363265,3155,3155,3155,3155,0
|
|
20240725,200300,393363265,3155,3155,3155,3155,0
|
|
20240725,200200,393363265,3155,3155,3155,3155,0
|
|
20240725,200100,393363265,3155,3155,3155,3155,0
|
|
20240725,200000,393363265,3155,3155,3155,3155,0
|
|
20240725,195900,393363265,3155,3155,3155,3155,0
|
|
20240725,195800,393363265,3155,3155,3155,3155,4915
|
|
20240725,195700,393363265,3155,3155,3155,3155,0
|
|
20240725,195600,393363265,3155,3155,3155,3155,0
|
|
20240725,195500,393363265,3155,3155,3155,3155,0
|
|
20240725,195400,393363265,3155,3155,3155,3155,0
|
|
20240725,195300,393363265,3155,3155,3155,3155,0
|
|
20240725,195200,393363265,3155,3155,3155,3155,0
|
|
20240725,195100,393363265,3155,3155,3155,3155,0
|
|
20240725,195000,393363265,3155,3155,3155,3155,0
|
|
20240725,194900,393363265,3155,3155,3155,3155,0
|
|
20240725,194800,393363265,3155,3155,3155,3155,0
|
|
20240725,194700,393363265,3155,3155,3155,3155,0
|
|
20240725,194600,393363265,3155,3155,3155,3155,0
|
|
20240725,194500,393363265,3155,3155,3155,3155,0
|
|
20240725,194400,393363265,3155,3155,3155,3155,0
|
|
20240725,194300,393363265,3155,3155,3155,3155,0
|
|
20240725,194200,393363265,3155,3155,3155,3155,0
|
|
20240725,194100,393363265,3155,3155,3155,3155,0
|
|
20240725,194000,393363265,3155,3155,3155,3155,0
|
|
20240725,193900,393363265,3155,3155,3155,3155,0
|
|
20240725,193800,393363265,3155,3155,3155,3155,0
|
|
20240725,193700,393363265,3155,3155,3155,3155,0
|
|
20240725,193600,393363265,3155,3155,3155,3155,0
|
|
20240725,193500,393363265,3155,3155,3155,3155,0
|
|
20240725,193400,393363265,3155,3155,3155,3155,0
|
|
20240725,193300,393363265,3155,3155,3155,3155,0
|
|
20240725,193200,393363265,3155,3155,3155,3155,0
|
|
20240725,193100,393363265,3155,3155,3155,3155,0
|
|
20240725,193000,393363265,3155,3155,3155,3155,0
|
|
20240725,192900,393363265,3155,3155,3155,3155,0
|
|
20240725,192800,393363265,3155,3155,3155,3155,4915
|
|
20240725,192700,393363265,3155,3155,3155,3155,0
|
|
20240725,192600,393363265,3155,3155,3155,3155,0
|
|
20240725,192500,393363265,3155,3155,3155,3155,0
|
|
20240725,192400,393363265,3155,3155,3155,3155,0
|
|
20240725,192300,393363265,3155,3155,3155,3155,0
|
|
20240725,192200,393363265,3155,3155,3155,3155,0
|
|
20240725,192100,393363265,3155,3155,3155,3155,0
|
|
20240725,192000,393363265,3155,3155,3155,3155,0
|
|
20240725,191900,393363265,3155,3155,3155,3155,0
|
|
20240725,191800,393363265,3155,3155,3155,3155,0
|
|
20240725,191700,393363265,3155,3155,3155,3155,0
|
|
20240725,191600,393363265,3155,3155,3155,3155,0
|
|
20240725,191500,393363265,3155,3155,3155,3155,0
|
|
20240725,191400,393363265,3155,3155,3155,3155,0
|
|
20240725,191300,393363265,3155,3155,3155,3155,0
|
|
20240725,191200,393363265,3155,3155,3155,3155,0
|
|
20240725,191100,393363265,3155,3155,3155,3155,0
|
|
20240725,191000,393363265,3155,3155,3155,3155,0
|
|
20240725,190900,393363265,3155,3155,3155,3155,0
|
|
20240725,190800,393363265,3155,3155,3155,3155,0
|
|
20240725,190700,393363265,3155,3155,3155,3155,0
|
|
20240725,190600,393363265,3155,3155,3155,3155,0
|
|
20240725,190500,393363265,3155,3155,3155,3155,0
|
|
20240725,190400,393363265,3155,3155,3155,3155,0
|
|
20240725,190300,393363265,3155,3155,3155,3155,0
|
|
20240725,190200,393363265,3155,3155,3155,3155,0
|
|
20240725,190100,393363265,3155,3155,3155,3155,0
|
|
20240725,190000,393363265,3155,3155,3155,3155,0
|
|
20240725,185900,393363265,3155,3155,3155,3155,0
|
|
20240725,185800,393363265,3155,3155,3155,3155,4915
|
|
20240725,185700,393363265,3155,3155,3155,3155,0
|
|
20240725,185600,393363265,3155,3155,3155,3155,0
|
|
20240725,185500,393363265,3155,3155,3155,3155,0
|
|
20240725,185400,393363265,3155,3155,3155,3155,0
|
|
20240725,185300,393363265,3155,3155,3155,3155,0
|
|
20240725,185200,393363265,3155,3155,3155,3155,0
|
|
20240725,185100,393363265,3155,3155,3155,3155,0
|
|
20240725,185000,393363265,3155,3155,3155,3155,0
|
|
20240725,184900,393363265,3155,3155,3155,3155,0
|
|
20240725,184800,393363265,3155,3155,3155,3155,0
|
|
20240725,184700,393363265,3155,3155,3155,3155,0
|
|
20240725,184600,393363265,3155,3155,3155,3155,0
|
|
20240725,184500,393363265,3155,3155,3155,3155,0
|
|
20240725,184400,393363265,3155,3155,3155,3155,0
|
|
20240725,184300,393363265,3155,3155,3155,3155,0
|
|
20240725,184200,393363265,3155,3155,3155,3155,0
|
|
20240725,184100,393363265,3155,3155,3155,3155,0
|
|
20240725,184000,393363265,3155,3155,3155,3155,0
|
|
20240725,183900,393363265,3155,3155,3155,3155,0
|
|
20240725,183800,393363265,3155,3155,3155,3155,0
|
|
20240725,183700,393363265,3155,3155,3155,3155,0
|
|
20240725,183600,393363265,3155,3155,3155,3155,0
|
|
20240725,183500,393363265,3155,3155,3155,3155,0
|
|
20240725,183400,393363265,3155,3155,3155,3155,0
|
|
20240725,183300,393363265,3155,3155,3155,3155,0
|
|
20240725,183200,393363265,3155,3155,3155,3155,0
|
|
20240725,183100,393363265,3155,3155,3155,3155,0
|
|
20240725,183000,393363265,3155,3155,3155,3155,0
|
|
20240725,182900,393363265,3155,3155,3155,3155,0
|
|
20240725,182800,393363265,3155,3155,3155,3155,4915
|
|
20240725,182700,393363265,3155,3155,3155,3155,0
|
|
20240725,182600,393363265,3155,3155,3155,3155,0
|
|
20240725,182500,393363265,3155,3155,3155,3155,0
|
|
20240725,182400,393363265,3155,3155,3155,3155,0
|
|
20240725,182300,393363265,3155,3155,3155,3155,0
|
|
20240725,182200,393363265,3155,3155,3155,3155,0
|
|
20240725,182100,393363265,3155,3155,3155,3155,0
|
|
20240725,182000,393363265,3155,3155,3155,3155,0
|
|
20240725,181900,393363265,3155,3155,3155,3155,0
|
|
20240725,181800,393363265,3155,3155,3155,3155,0
|
|
20240725,181700,393363265,3155,3155,3155,3155,0
|
|
20240725,181600,393363265,3155,3155,3155,3155,0
|
|
20240725,181500,393363265,3155,3155,3155,3155,0
|
|
20240725,181400,393363265,3155,3155,3155,3155,0
|
|
20240725,181300,393363265,3155,3155,3155,3155,0
|
|
20240725,181200,393363265,3155,3155,3155,3155,0
|
|
20240725,181100,393363265,3155,3155,3155,3155,0
|
|
20240725,181000,393363265,3155,3155,3155,3155,0
|
|
20240725,180900,393363265,3155,3155,3155,3155,0
|
|
20240725,180800,393363265,3155,3155,3155,3155,0
|
|
20240725,180700,393363265,3155,3155,3155,3155,0
|
|
20240725,180600,393363265,3155,3155,3155,3155,0
|
|
20240725,180500,393363265,3155,3155,3155,3155,0
|
|
20240725,180400,393363265,3155,3155,3155,3155,0
|
|
20240725,180300,393363265,3155,3155,3155,3155,0
|
|
20240725,180200,393363265,3155,3155,3155,3155,0
|
|
20240725,180100,393363265,3155,3155,3155,3155,0
|
|
20240725,180000,393363265,3155,3155,3155,3155,0
|
|
20240725,175900,393363265,3155,3155,3155,3155,0
|
|
20240725,175800,393363265,3155,3155,3155,3155,4915
|
|
20240725,175700,393363265,3155,3155,3155,3155,0
|
|
20240725,175600,393363265,3155,3155,3155,3155,0
|
|
20240725,175500,393363265,3155,3155,3155,3155,0
|
|
20240725,175400,393363265,3155,3155,3155,3155,0
|
|
20240725,175300,393363265,3155,3155,3155,3155,0
|
|
20240725,175200,393363265,3155,3155,3155,3155,0
|
|
20240725,175100,393363265,3155,3155,3155,3155,0
|
|
20240725,175000,393363265,3155,3155,3155,3155,0
|
|
20240725,174900,393363265,3155,3155,3155,3155,0
|
|
20240725,174800,393363265,3155,3155,3155,3155,0
|
|
20240725,174700,393363265,3155,3155,3155,3155,0
|
|
20240725,174600,393363265,3155,3155,3155,3155,0
|
|
20240725,174500,393363265,3155,3155,3155,3155,0
|
|
20240725,174400,393363265,3155,3155,3155,3155,0
|
|
20240725,174300,393363265,3155,3155,3155,3155,0
|
|
20240725,174200,393363265,3155,3155,3155,3155,0
|
|
20240725,174100,393363265,3155,3155,3155,3155,0
|
|
20240725,174000,393363265,3155,3155,3155,3155,0
|
|
20240725,173900,393363265,3155,3155,3155,3155,0
|
|
20240725,173800,393363265,3155,3155,3155,3155,0
|
|
20240725,173700,393363265,3155,3155,3155,3155,0
|
|
20240725,173600,393363265,3155,3155,3155,3155,0
|
|
20240725,173500,393363265,3155,3155,3155,3155,0
|
|
20240725,173400,393363265,3155,3155,3155,3155,0
|
|
20240725,173300,393363265,3155,3155,3155,3155,0
|
|
20240725,173200,393363265,3155,3155,3155,3155,0
|
|
20240725,173100,393363265,3155,3155,3155,3155,0
|
|
20240725,173000,393363265,3155,3155,3155,3155,0
|
|
20240725,172900,393363265,3155,3155,3155,3155,0
|
|
20240725,172800,393363265,3155,3155,3155,3155,4915
|
|
20240725,172700,393363265,3155,3155,3155,3155,0
|
|
20240725,172600,393363265,3155,3155,3155,3155,0
|
|
20240725,172500,393363265,3155,3155,3155,3155,0
|
|
20240725,172400,393363265,3155,3155,3155,3155,0
|
|
20240725,172300,393363265,3155,3155,3155,3155,0
|
|
20240725,172200,393363265,3155,3155,3155,3155,0
|
|
20240725,172100,393363265,3155,3155,3155,3155,0
|
|
20240725,172000,393363265,3155,3155,3155,3155,0
|
|
20240725,171900,393363265,3155,3155,3155,3155,0
|
|
20240725,171800,393363265,3155,3155,3155,3155,0
|
|
20240725,171700,393363265,3155,3155,3155,3155,0
|
|
20240725,171600,393363265,3155,3155,3155,3155,0
|
|
20240725,171500,393363265,3155,3155,3155,3155,0
|
|
20240725,171400,393363265,3155,3155,3155,3155,0
|
|
20240725,171300,393363265,3155,3155,3155,3155,0
|
|
20240725,171200,393363265,3155,3155,3155,3155,0
|
|
20240725,171100,393363265,3155,3155,3155,3155,0
|
|
20240725,171000,393363265,3155,3155,3155,3155,0
|
|
20240725,170900,393363265,3155,3155,3155,3155,0
|
|
20240725,170800,393363265,3155,3155,3155,3155,0
|
|
20240725,170700,393363265,3155,3155,3155,3155,0
|
|
20240725,170600,393363265,3155,3155,3155,3155,0
|
|
20240725,170500,393363265,3155,3155,3155,3155,0
|
|
20240725,170400,393363265,3155,3155,3155,3155,0
|
|
20240725,170300,393363265,3155,3155,3155,3155,0
|
|
20240725,170200,393363265,3155,3155,3155,3155,0
|
|
20240725,170100,393363265,3155,3155,3155,3155,0
|
|
20240725,170000,393363265,3155,3155,3155,3155,0
|
|
20240725,165900,393363265,3155,3155,3155,3155,0
|
|
20240725,165800,393363265,3155,3155,3155,3155,4915
|
|
20240725,165700,393363265,3155,3155,3155,3155,0
|
|
20240725,165600,393363265,3155,3155,3155,3155,0
|
|
20240725,165500,393363265,3155,3155,3155,3155,0
|
|
20240725,165400,393363265,3155,3155,3155,3155,0
|
|
20240725,165300,393363265,3155,3155,3155,3155,0
|
|
20240725,165200,393363265,3155,3155,3155,3155,0
|
|
20240725,165100,393363265,3155,3155,3155,3155,0
|
|
20240725,165000,393363265,3155,3155,3155,3155,0
|
|
20240725,164900,393363265,3155,3155,3155,3155,0
|
|
20240725,164800,393363265,3155,3155,3155,3155,0
|
|
20240725,164700,393363265,3155,3155,3155,3155,0
|
|
20240725,164600,393363265,3155,3155,3155,3155,0
|
|
20240725,164500,393363265,3155,3155,3155,3155,0
|
|
20240725,164400,393363265,3155,3155,3155,3155,0
|
|
20240725,164300,393363265,3155,3155,3155,3155,0
|
|
20240725,164200,393363265,3155,3155,3155,3155,0
|
|
20240725,164100,393363265,3155,3155,3155,3155,0
|
|
20240725,164000,393363265,3155,3155,3155,3155,0
|
|
20240725,163900,393363265,3155,3155,3155,3155,0
|
|
20240725,163800,393363265,3155,3155,3155,3155,0
|
|
20240725,163700,393363265,3155,3155,3155,3155,0
|
|
20240725,163600,393363265,3155,3155,3155,3155,0
|
|
20240725,163500,393363265,3155,3155,3155,3155,0
|
|
20240725,163400,393363265,3155,3155,3155,3155,0
|
|
20240725,163300,393363265,3155,3155,3155,3155,0
|
|
20240725,163200,393363265,3155,3155,3155,3155,0
|
|
20240725,163100,393363265,3155,3155,3155,3155,0
|
|
20240725,163000,393363265,3155,3155,3155,3155,0
|
|
20240725,162900,393363265,3155,3155,3155,3155,0
|
|
20240725,162800,393363265,3155,3155,3155,3155,4915
|
|
20240725,162700,393363265,3155,3155,3155,3155,0
|
|
20240725,162600,393363265,3155,3155,3155,3155,0
|
|
20240725,162500,393363265,3155,3155,3155,3155,0
|
|
20240725,162400,393363265,3155,3155,3155,3155,0
|
|
20240725,162300,393363265,3155,3155,3155,3155,0
|
|
20240725,162200,393363265,3155,3155,3155,3155,0
|
|
20240725,162100,393363265,3155,3155,3155,3155,0
|
|
20240725,162000,393363265,3155,3155,3155,3155,0
|
|
20240725,161900,393363265,3155,3155,3155,3155,0
|
|
20240725,161800,393363265,3155,3155,3155,3155,0
|
|
20240725,161700,393363265,3155,3155,3155,3155,0
|
|
20240725,161600,393363265,3155,3155,3155,3155,0
|
|
20240725,161500,393363265,3155,3155,3155,3155,0
|
|
20240725,161400,393363265,3155,3155,3155,3155,0
|
|
20240725,161300,393363265,3155,3155,3155,3155,0
|
|
20240725,161200,393363265,3155,3155,3155,3155,0
|
|
20240725,161100,393363265,3155,3155,3155,3155,0
|
|
20240725,161000,393363265,3155,3155,3155,3155,0
|
|
20240725,160900,393363265,3155,3155,3155,3155,0
|
|
20240725,160800,393363265,3155,3155,3155,3155,0
|
|
20240725,160700,393363265,3155,3155,3155,3155,0
|
|
20240725,160600,393363265,3155,3155,3155,3155,0
|
|
20240725,160500,393363265,3155,3155,3155,3155,0
|
|
20240725,160400,393363265,3155,3155,3155,3155,0
|
|
20240725,160300,393363265,3155,3155,3155,3155,0
|
|
20240725,160200,393363265,3155,3155,3155,3155,0
|
|
20240725,160100,393363265,3155,3155,3155,3155,0
|
|
20240725,160000,393363265,3155,3155,3155,3155,0
|
|
20240725,155900,393363265,3155,3155,3155,3155,0
|
|
20240725,155800,393363265,3155,3155,3155,3155,4915
|
|
20240725,155700,393363265,3155,3155,3155,3155,0
|
|
20240725,155600,393363265,3155,3155,3155,3155,0
|
|
20240725,155500,393363265,3155,3155,3155,3155,0
|
|
20240725,155400,393363265,3155,3155,3155,3155,0
|
|
20240725,155300,393363265,3155,3155,3155,3155,0
|
|
20240725,155200,393363265,3155,3155,3155,3155,0
|
|
20240725,155100,393363265,3155,3155,3155,3155,0
|
|
20240725,155000,393363265,3155,3155,3155,3155,0
|
|
20240725,154900,393363265,3155,3155,3155,3155,0
|
|
20240725,154800,393363265,3155,3155,3155,3155,0
|
|
20240725,154700,393363265,3155,3155,3155,3155,0
|
|
20240725,154600,393363265,3155,3155,3155,3155,0
|
|
20240725,154500,393363265,3155,3155,3155,3155,0
|
|
20240725,154400,393363265,3155,3155,3155,3155,0
|
|
20240725,154300,393363265,3155,3155,3155,3155,0
|
|
20240725,154200,393363265,3155,3155,3155,3155,0
|
|
20240725,154100,393363265,3155,3155,3155,3155,0
|
|
20240725,154000,393363265,3155,3155,3155,3155,0
|
|
20240725,153900,393363265,3155,3155,3155,3155,0
|
|
20240725,153800,393363265,3155,3155,3155,3155,0
|
|
20240725,153700,393363265,3155,3155,3155,3155,0
|
|
20240725,153600,393363265,3155,3155,3155,3155,0
|
|
20240725,153500,393363265,3155,3155,3155,3155,0
|
|
20240725,153400,393363265,3155,3155,3155,3155,0
|
|
20240725,153300,393363265,3155,3155,3155,3155,0
|
|
20240725,153200,393363265,3155,3155,3155,3155,0
|
|
20240725,153100,393363265,3155,3155,3155,3155,0
|
|
20240725,153000,393363265,3155,3155,3155,3155,4915
|
|
20240725,152900,377856440,3220,3220,3220,3220,0
|
|
20240725,152800,377856440,3220,3220,3220,3220,0
|
|
20240725,152700,377856440,3220,3220,3220,3220,0
|
|
20240725,152600,377856440,3220,3220,3220,3220,0
|
|
20240725,152500,377856440,3220,3220,3220,3220,0
|
|
20240725,152400,377856440,3220,3220,3220,3220,0
|
|
20240725,152300,377856440,3220,3220,3220,3220,0
|
|
20240725,152200,377856440,3220,3220,3220,3220,0
|
|
20240725,152100,377856440,3220,3220,3220,3220,0
|
|
20240725,152000,377856440,3220,3220,3220,3220,0
|
|
20240725,151900,377856440,3220,3200,3220,3200,123
|
|
20240725,151800,377462820,3215,3215,3215,3215,1695
|
|
20240725,151700,372013395,3215,3200,3215,3200,333
|
|
20240725,151600,370947750,3200,3200,3200,3200,0
|
|
20240725,151500,370947750,3200,3200,3200,3200,1
|
|
20240725,151400,370944550,3175,3180,3180,3175,165
|
|
20240725,151300,370419875,3190,3190,3190,3190,60
|
|
20240725,151200,370228475,3215,3190,3215,3190,228
|
|
20240725,151100,369501130,3215,3190,3215,3190,3
|
|
20240725,151000,369491515,3205,3190,3205,3190,4689
|
|
20240725,150900,354523705,3190,3190,3190,3190,737
|
|
20240725,150800,352172675,3185,3180,3185,3180,4000
|
|
20240725,150700,339440575,3180,3175,3180,3175,2
|
|
20240725,150600,339434220,3165,3165,3165,3165,86
|
|
20240725,150500,339162030,3170,3170,3170,3170,323
|
|
20240725,150400,338138120,3145,3150,3150,3145,1700
|
|
20240725,150300,332790370,3170,3170,3170,3170,16
|
|
20240725,150200,332739650,3170,3170,3170,3170,1
|
|
20240725,150100,332736480,3145,3145,3145,3145,3
|
|
20240725,150000,332727045,3165,3165,3165,3165,0
|
|
20240725,145900,332727045,3165,3165,3165,3165,1052
|
|
20240725,145800,329397465,3165,3165,3165,3165,227
|
|
20240725,145700,328679010,3165,3165,3165,3165,0
|
|
20240725,145600,328679010,3165,3165,3165,3165,10
|
|
20240725,145500,328647360,3165,3165,3165,3165,0
|
|
20240725,145400,328647360,3165,3155,3165,3155,1430
|
|
20240725,145300,324122720,3155,3155,3155,3155,20
|
|
20240725,145200,324059620,3155,3155,3155,3155,0
|
|
20240725,145100,324059620,3155,3155,3155,3155,64
|
|
20240725,145000,323857700,3130,3165,3165,3125,6004
|
|
20240725,144900,305024980,3160,3180,3180,3160,1000
|
|
20240725,144800,301860250,3195,3195,3195,3195,52
|
|
20240725,144700,301694110,3195,3195,3195,3195,1
|
|
20240725,144600,301690915,3185,3190,3190,3185,566
|
|
20240725,144500,299885705,3190,3190,3190,3190,0
|
|
20240725,144400,299885705,3190,3190,3190,3190,0
|
|
20240725,144300,299885705,3190,3190,3190,3190,54
|
|
20240725,144200,299713445,3195,3195,3195,3195,4
|
|
20240725,144100,299700665,3200,3200,3200,3200,1500
|
|
20240725,144000,294900665,3200,3200,3200,3200,500
|
|
20240725,143900,293300665,3200,3200,3200,3200,0
|
|
20240725,143800,293300665,3200,3200,3200,3200,0
|
|
20240725,143700,293300665,3200,3200,3200,3200,0
|
|
20240725,143600,293300665,3200,3200,3200,3200,5
|
|
20240725,143500,293284665,3200,3200,3200,3200,0
|
|
20240725,143400,293284665,3200,3200,3200,3200,0
|
|
20240725,143300,293284665,3200,3200,3200,3200,0
|
|
20240725,143200,293284665,3200,3200,3200,3200,0
|
|
20240725,143100,293284665,3200,3200,3200,3200,0
|
|
20240725,143000,293284665,3200,3200,3200,3200,94
|
|
20240725,142900,292983865,3205,3205,3205,3205,0
|
|
20240725,142800,292983865,3205,3205,3205,3205,0
|
|
20240725,142700,292983865,3205,3205,3205,3205,0
|
|
20240725,142600,292983865,3205,3205,3205,3205,0
|
|
20240725,142500,292983865,3205,3205,3205,3205,157
|
|
20240725,142400,292480680,3210,3210,3210,3210,0
|
|
20240725,142300,292480680,3210,3210,3210,3210,6
|
|
20240725,142200,292461420,3210,3210,3210,3210,0
|
|
20240725,142100,292461420,3210,3210,3210,3210,0
|
|
20240725,142000,292461420,3210,3210,3210,3210,0
|
|
20240725,141900,292461420,3210,3210,3210,3210,10
|
|
20240725,141800,292429320,3205,3205,3205,3205,0
|
|
20240725,141700,292429320,3205,3205,3205,3205,0
|
|
20240725,141600,292429320,3205,3205,3205,3205,0
|
|
20240725,141500,292429320,3205,3205,3205,3205,0
|
|
20240725,141400,292429320,3205,3210,3210,3205,168
|
|
20240725,141300,291890375,3215,3215,3215,3215,140
|
|
20240725,141200,291440275,3220,3220,3220,3220,44
|
|
20240725,141100,291298595,3220,3225,3225,3220,79
|
|
20240725,141000,291043860,3225,3225,3225,3225,0
|
|
20240725,140900,291043860,3225,3230,3230,3225,1101
|
|
20240725,140800,287492635,3240,3240,3240,3240,450
|
|
20240725,140700,286034635,3240,3240,3240,3240,3
|
|
20240725,140600,286024915,3255,3255,3255,3255,0
|
|
20240725,140500,286024915,3255,3255,3255,3255,0
|
|
20240725,140400,286024915,3255,3255,3255,3255,0
|
|
20240725,140300,286024915,3255,3255,3255,3255,0
|
|
20240725,140200,286024915,3255,3255,3255,3255,0
|
|
20240725,140100,286024915,3255,3255,3255,3255,409
|
|
20240725,140000,284693620,3255,3255,3255,3255,23
|
|
20240725,135900,284618755,3255,3235,3255,3235,960
|
|
20240725,135800,281501310,3230,3230,3230,3230,0
|
|
20240725,135700,281501310,3230,3230,3230,3230,20
|
|
20240725,135600,281436710,3230,3230,3230,3230,0
|
|
20240725,135500,281436710,3230,3230,3230,3230,330
|
|
20240725,135400,280370810,3235,3230,3235,3230,36
|
|
20240725,135300,280254485,3235,3235,3235,3235,0
|
|
20240725,135200,280254485,3235,3235,3235,3235,0
|
|
20240725,135100,280254485,3235,3235,3235,3235,0
|
|
20240725,135000,280254485,3235,3235,3235,3235,13
|
|
20240725,134900,280212430,3220,3225,3225,3220,50
|
|
20240725,134800,280051355,3230,3230,3230,3230,40
|
|
20240725,134700,279922155,3230,3230,3230,3230,0
|
|
20240725,134600,279922155,3230,3220,3230,3220,61
|
|
20240725,134500,279725710,3220,3220,3220,3220,1
|
|
20240725,134400,279722490,3230,3230,3230,3230,0
|
|
20240725,134300,279722490,3230,3230,3230,3230,0
|
|
20240725,134200,279722490,3230,3215,3230,3215,229
|
|
20240725,134100,278985670,3215,3215,3215,3215,0
|
|
20240725,134000,278985670,3215,3215,3215,3215,89
|
|
20240725,133900,278699535,3220,3220,3220,3220,30
|
|
20240725,133800,278602935,3225,3210,3225,3210,206
|
|
20240725,133700,277941585,3220,3210,3220,3210,31
|
|
20240725,133600,277841865,3205,3205,3205,3205,17
|
|
20240725,133500,277787380,3220,3220,3220,3220,22
|
|
20240725,133400,277716540,3220,3220,3220,3220,0
|
|
20240725,133300,277716540,3220,3220,3220,3220,0
|
|
20240725,133200,277716540,3220,3220,3220,3220,0
|
|
20240725,133100,277716540,3220,3220,3220,3220,0
|
|
20240725,133000,277716540,3220,3220,3220,3220,0
|
|
20240725,132900,277716540,3220,3215,3220,3215,175
|
|
20240725,132800,277153860,3215,3215,3215,3215,3
|
|
20240725,132700,277144215,3215,3215,3215,3215,0
|
|
20240725,132600,277144215,3215,3215,3215,3215,0
|
|
20240725,132500,277144215,3215,3215,3215,3215,0
|
|
20240725,132400,277144215,3215,3200,3215,3200,1001
|
|
20240725,132300,273941000,3200,3215,3225,3170,245
|
|
20240725,132200,273156655,3230,3230,3230,3230,5
|
|
20240725,132100,273140505,3230,3230,3230,3230,300
|
|
20240725,132000,272171505,3230,3230,3230,3230,220
|
|
20240725,131900,271460905,3230,3230,3230,3230,0
|
|
20240725,131800,271460905,3230,3230,3230,3230,3
|
|
20240725,131700,271451215,3230,3230,3230,3230,12
|
|
20240725,131600,271412455,3220,3220,3220,3220,16
|
|
20240725,131500,271360935,3245,3245,3245,3245,0
|
|
20240725,131400,271360935,3245,3220,3245,3220,1202
|
|
20240725,131300,267490445,3245,3245,3245,3245,307
|
|
20240725,131200,266494230,3245,3245,3245,3240,8
|
|
20240725,131100,266468275,3245,3235,3245,3235,185
|
|
20240725,131000,265868640,3235,3235,3235,3235,20
|
|
20240725,130900,265803940,3235,3220,3235,3220,2000
|
|
20240725,130800,259336625,3220,3220,3220,3220,551
|
|
20240725,130700,257562405,3235,3220,3235,3220,50
|
|
20240725,130600,257401390,3230,3230,3230,3230,70
|
|
20240725,130500,257175290,3225,3225,3225,3225,49
|
|
20240725,130400,257017265,3225,3225,3225,3225,42
|
|
20240725,130300,256881815,3225,3225,3225,3225,0
|
|
20240725,130200,256881815,3225,3205,3225,3205,80
|
|
20240725,130100,256624415,3230,3230,3230,3230,1
|
|
20240725,130000,256621185,3220,3215,3220,3215,301
|
|
20240725,125900,255652465,3215,3215,3215,3215,0
|
|
20240725,125800,255652465,3215,3215,3215,3215,301
|
|
20240725,125700,254684750,3215,3215,3215,3215,0
|
|
20240725,125600,254684750,3215,3215,3215,3215,1000
|
|
20240725,125500,251469750,3215,3220,3220,3215,529
|
|
20240725,125400,249767370,3220,3215,3220,3215,761
|
|
20240725,125300,247317470,3225,3220,3225,3220,923
|
|
20240725,125200,244341575,3215,3215,3215,3215,2
|
|
20240725,125100,244335145,3215,3195,3215,3195,1603
|
|
20240725,125000,239197920,3195,3195,3195,3195,8
|
|
20240725,124900,239172360,3195,3195,3195,3195,51
|
|
20240725,124800,239009415,3195,3160,3195,3160,7094
|
|
20240725,124700,216492480,3160,3160,3160,3160,0
|
|
20240725,124600,216492480,3160,3160,3160,3160,0
|
|
20240725,124500,216492480,3160,3155,3160,3155,103
|
|
20240725,124400,216167015,3155,3155,3155,3155,132
|
|
20240725,124300,215750555,3160,3160,3160,3155,103
|
|
20240725,124200,215425080,3160,3160,3160,3160,0
|
|
20240725,124100,215425080,3160,3135,3160,3135,850
|
|
20240725,124000,212741830,3135,3155,3155,3135,108
|
|
20240725,123900,212402065,3140,3140,3140,3140,0
|
|
20240725,123800,212402065,3140,3140,3140,3140,0
|
|
20240725,123700,212402065,3140,3140,3140,3140,0
|
|
20240725,123600,212402065,3140,3140,3140,3140,220
|
|
20240725,123500,211711265,3140,3140,3140,3140,0
|
|
20240725,123400,211711265,3140,3140,3140,3140,0
|
|
20240725,123300,211711265,3140,3140,3140,3140,100
|
|
20240725,123200,211397265,3135,3175,3175,3135,55
|
|
20240725,123100,211224535,3175,3175,3175,3175,769
|
|
20240725,123000,208782960,3175,3175,3180,3175,1491
|
|
20240725,122900,204042960,3175,3165,3175,3165,3186
|
|
20240725,122800,193937555,3165,3165,3165,3165,2
|
|
20240725,122700,193931225,3170,3140,3170,3140,5114
|
|
20240725,122600,177759280,3140,3140,3140,3140,10
|
|
20240725,122500,177727880,3135,3135,3135,3135,0
|
|
20240725,122400,177727880,3135,3130,3135,3130,196
|
|
20240725,122300,177114190,3130,3130,3130,3130,11
|
|
20240725,122200,177079760,3095,3135,3135,3095,5500
|
|
20240725,122100,159904360,3130,3130,3130,3130,29
|
|
20240725,122000,159813590,3135,3135,3135,3135,0
|
|
20240725,121900,159813590,3135,3135,3135,3135,0
|
|
20240725,121800,159813590,3135,3140,3140,3135,40
|
|
20240725,121700,159688140,3140,3140,3140,3140,0
|
|
20240725,121600,159688140,3140,3140,3140,3140,6
|
|
20240725,121500,159669300,3150,3150,3150,3150,0
|
|
20240725,121400,159669300,3150,3150,3150,3150,50
|
|
20240725,121300,159511800,3150,3150,3150,3150,375
|
|
20240725,121200,158330550,3150,3150,3150,3150,3
|
|
20240725,121100,158321100,3140,3140,3140,3140,4
|
|
20240725,121000,158308540,3155,3155,3155,3155,0
|
|
20240725,120900,158308540,3155,3155,3155,3155,253
|
|
20240725,120800,157510325,3155,3155,3155,3155,0
|
|
20240725,120700,157510325,3155,3145,3155,3145,559
|
|
20240725,120600,155747360,3150,3150,3150,3150,0
|
|
20240725,120500,155747360,3150,3150,3150,3150,1
|
|
20240725,120400,155744210,3150,3150,3150,3150,4
|
|
20240725,120300,155731610,3155,3155,3155,3155,0
|
|
20240725,120200,155731610,3155,3155,3155,3155,0
|
|
20240725,120100,155731610,3155,3150,3155,3150,1296
|
|
20240725,120000,151646705,3150,3150,3150,3150,21
|
|
20240725,115900,151580555,3145,3145,3145,3145,227
|
|
20240725,115800,150866640,3145,3145,3145,3145,1
|
|
20240725,115700,150863495,3135,3140,3140,3135,250
|
|
20240725,115600,150078695,3140,3140,3140,3140,0
|
|
20240725,115500,150078695,3140,3140,3140,3140,2
|
|
20240725,115400,150072415,3130,3130,3130,3130,0
|
|
20240725,115300,150072415,3130,3130,3130,3130,0
|
|
20240725,115200,150072415,3130,3130,3135,3130,70
|
|
20240725,115100,149853265,3125,3125,3125,3125,95
|
|
20240725,115000,149556390,3125,3125,3125,3125,129
|
|
20240725,114900,149153265,3110,3110,3110,3110,536
|
|
20240725,114800,147486305,3130,3130,3130,3130,0
|
|
20240725,114700,147486305,3130,3130,3130,3130,0
|
|
20240725,114600,147486305,3130,3130,3130,3130,1
|
|
20240725,114500,147483175,3120,3120,3120,3120,0
|
|
20240725,114400,147483175,3120,3120,3120,3100,2155
|
|
20240725,114300,140784050,3140,3140,3140,3140,0
|
|
20240725,114200,140784050,3140,3140,3140,3140,0
|
|
20240725,114100,140784050,3140,3140,3140,3140,0
|
|
20240725,114000,140784050,3140,3140,3140,3140,0
|
|
20240725,113900,140784050,3140,3140,3140,3140,0
|
|
20240725,113800,140784050,3140,3140,3140,3140,0
|
|
20240725,113700,140784050,3140,3140,3140,3140,0
|
|
20240725,113600,140784050,3140,3140,3140,3140,0
|
|
20240725,113500,140784050,3140,3140,3140,3140,0
|
|
20240725,113400,140784050,3140,3140,3140,3140,0
|
|
20240725,113300,140784050,3140,3140,3140,3140,0
|
|
20240725,113200,140784050,3140,3140,3140,3140,96
|
|
20240725,113100,140482610,3115,3120,3120,3115,700
|
|
20240725,113000,138301945,3150,3145,3150,3145,18
|
|
20240725,112900,138245295,3150,3150,3150,3150,0
|
|
20240725,112800,138245295,3150,3130,3150,3130,440
|
|
20240725,112700,136862700,3130,3130,3130,3130,0
|
|
20240725,112600,136862700,3130,3130,3130,3130,100
|
|
20240725,112500,136549700,3130,3125,3130,3125,2
|
|
20240725,112400,136543445,3120,3120,3120,3120,7
|
|
20240725,112300,136521605,3120,3120,3120,3120,0
|
|
20240725,112200,136521605,3120,3120,3120,3120,0
|
|
20240725,112100,136521605,3120,3120,3120,3120,4
|
|
20240725,112000,136509125,3120,3120,3120,3120,948
|
|
20240725,111900,133551365,3120,3120,3120,3120,0
|
|
20240725,111800,133551365,3120,3120,3120,3120,0
|
|
20240725,111700,133551365,3120,3120,3120,3120,0
|
|
20240725,111600,133551365,3120,3120,3120,3120,0
|
|
20240725,111500,133551365,3120,3120,3120,3120,50
|
|
20240725,111400,133395365,3120,3120,3120,3120,321
|
|
20240725,111300,132393845,3130,3130,3130,3130,0
|
|
20240725,111200,132393845,3130,3110,3130,3110,500
|
|
20240725,111100,130834890,3095,3100,3100,3095,9
|
|
20240725,111000,130807015,3110,3110,3110,3110,0
|
|
20240725,110900,130807015,3110,3110,3110,3110,0
|
|
20240725,110800,130807015,3110,3110,3110,3110,0
|
|
20240725,110700,130807015,3110,3110,3110,3110,0
|
|
20240725,110600,130807015,3110,3110,3110,3110,0
|
|
20240725,110500,130807015,3110,3110,3110,3110,0
|
|
20240725,110400,130807015,3110,3110,3110,3110,0
|
|
20240725,110300,130807015,3110,3110,3110,3110,0
|
|
20240725,110200,130807015,3110,3110,3110,3110,7
|
|
20240725,110100,130785245,3090,3090,3090,3090,0
|
|
20240725,110000,130785245,3090,3090,3090,3090,0
|
|
20240725,105900,130785245,3090,3090,3090,3090,0
|
|
20240725,105800,130785245,3090,3090,3090,3090,0
|
|
20240725,105700,130785245,3090,3090,3090,3090,0
|
|
20240725,105600,130785245,3090,3090,3090,3090,5
|
|
20240725,105500,130769795,3100,3100,3100,3100,0
|
|
20240725,105400,130769795,3100,3100,3100,3100,0
|
|
20240725,105300,130769795,3100,3100,3100,3100,0
|
|
20240725,105200,130769795,3100,3100,3100,3100,45
|
|
20240725,105100,130630295,3100,3100,3100,3100,0
|
|
20240725,105000,130630295,3100,3100,3100,3100,3
|
|
20240725,104900,130620995,3100,3100,3100,3100,0
|
|
20240725,104800,130620995,3100,3095,3100,3090,5402
|
|
20240725,104700,113911585,3100,3100,3100,3100,39
|
|
20240725,104600,113790685,3100,3100,3100,3100,0
|
|
20240725,104500,113790685,3100,3100,3100,3100,0
|
|
20240725,104400,113790685,3100,3100,3100,3100,1
|
|
20240725,104300,113787585,3095,3095,3095,3095,0
|
|
20240725,104200,113787585,3095,3095,3095,3095,0
|
|
20240725,104100,113787585,3095,3095,3095,3095,0
|
|
20240725,104000,113787585,3095,3095,3095,3095,32
|
|
20240725,103900,113688545,3100,3100,3100,3100,255
|
|
20240725,103800,112898045,3110,3110,3110,3110,500
|
|
20240725,103700,111343045,3100,3100,3100,3100,1
|
|
20240725,103600,111339945,3095,3095,3095,3095,0
|
|
20240725,103500,111339945,3095,3095,3095,3095,0
|
|
20240725,103400,111339945,3095,3095,3095,3095,0
|
|
20240725,103300,111339945,3095,3095,3095,3095,0
|
|
20240725,103200,111339945,3095,3095,3095,3095,0
|
|
20240725,103100,111339945,3095,3095,3095,3095,0
|
|
20240725,103000,111339945,3095,3095,3095,3095,0
|
|
20240725,102900,111339945,3095,3095,3095,3095,0
|
|
20240725,102800,111339945,3095,3095,3095,3095,5
|
|
20240725,102700,111324470,3100,3100,3100,3100,121
|
|
20240725,102600,110949370,3100,3100,3100,3100,140
|
|
20240725,102500,110515370,3110,3110,3110,3110,0
|
|
20240725,102400,110515370,3110,3110,3110,3110,0
|
|
20240725,102300,110515370,3110,3110,3110,3110,0
|
|
20240725,102200,110515370,3110,3110,3110,3110,0
|
|
20240725,102100,110515370,3110,3110,3110,3110,5
|
|
20240725,102000,110499820,3105,3105,3105,3105,0
|
|
20240725,101900,110499820,3105,3105,3105,3105,0
|
|
20240725,101800,110499820,3105,3105,3105,3105,0
|
|
20240725,101700,110499820,3105,3105,3105,3105,0
|
|
20240725,101600,110499820,3105,3105,3105,3105,22
|
|
20240725,101500,110431510,3100,3100,3100,3100,0
|
|
20240725,101400,110431510,3100,3100,3100,3100,0
|
|
20240725,101300,110431510,3100,3095,3100,3095,339
|
|
20240725,101200,109381110,3095,3095,3095,3095,0
|
|
20240725,101100,109381110,3095,3095,3095,3095,0
|
|
20240725,101000,109381110,3095,3095,3095,3095,0
|
|
20240725,100900,109381110,3095,3095,3095,3095,0
|
|
20240725,100800,109381110,3095,3095,3095,3095,0
|
|
20240725,100700,109381110,3095,3095,3095,3095,0
|
|
20240725,100600,109381110,3095,3095,3095,3095,0
|
|
20240725,100500,109381110,3095,3095,3095,3095,0
|
|
20240725,100400,109381110,3095,3095,3095,3095,1
|
|
20240725,100300,109378015,3100,3100,3100,3100,0
|
|
20240725,100200,109378015,3100,3100,3100,3100,92
|
|
20240725,100100,109092815,3100,3100,3100,3100,0
|
|
20240725,100000,109092815,3100,3115,3115,3100,1209
|
|
20240725,095900,105344780,3125,3125,3125,3125,10
|
|
20240725,095800,105313530,3125,3125,3125,3125,151
|
|
20240725,095700,104841655,3120,3120,3120,3120,10
|
|
20240725,095600,104810455,3120,3120,3120,3120,8
|
|
20240725,095500,104785495,3125,3125,3125,3125,1
|
|
20240725,095400,104782370,3125,3125,3125,3125,49
|
|
20240725,095300,104629245,3125,3125,3125,3125,0
|
|
20240725,095200,104629245,3125,3115,3125,3115,3036
|
|
20240725,095100,95156750,3115,3110,3115,3110,150
|
|
20240725,095000,94690245,3105,3105,3105,3105,165
|
|
20240725,094900,94177920,3100,3095,3100,3095,267
|
|
20240725,094800,93350515,3095,3095,3095,3095,0
|
|
20240725,094700,93350515,3095,3085,3095,3085,803
|
|
20240725,094600,90870010,3085,3085,3085,3085,0
|
|
20240725,094500,90870010,3085,3085,3085,3085,0
|
|
20240725,094400,90870010,3085,3085,3085,3085,0
|
|
20240725,094300,90870010,3085,3085,3085,3085,165
|
|
20240725,094200,90360985,3085,3085,3085,3085,0
|
|
20240725,094100,90360985,3085,3085,3085,3085,0
|
|
20240725,094000,90360985,3085,3085,3085,3085,0
|
|
20240725,093900,90360985,3085,3085,3085,3085,0
|
|
20240725,093800,90360985,3085,3085,3085,3085,500
|
|
20240725,093700,88818485,3085,3080,3085,3080,122
|
|
20240725,093600,88442710,3080,3080,3080,3080,220
|
|
20240725,093500,87765110,3080,3080,3080,3080,1
|
|
20240725,093400,87762030,3070,3070,3070,3070,0
|
|
20240725,093300,87762030,3070,3070,3070,3070,0
|
|
20240725,093200,87762030,3070,3070,3070,3070,101
|
|
20240725,093100,87451960,3085,3085,3085,3085,0
|
|
20240725,093000,87451960,3085,3085,3085,3085,0
|
|
20240725,092900,87451960,3085,3085,3085,3085,0
|
|
20240725,092800,87451960,3085,3085,3085,3085,20
|
|
20240725,092700,87390260,3085,3085,3085,3085,10
|
|
20240725,092600,87359410,3070,3070,3070,3070,0
|
|
20240725,092500,87359410,3070,3070,3070,3070,0
|
|
20240725,092400,87359410,3070,3070,3070,3070,380
|
|
20240725,092300,86192810,3065,3070,3070,3055,2137
|
|
20240725,092200,79657180,3075,3075,3075,3075,0
|
|
20240725,092100,79657180,3075,3075,3075,3075,1
|
|
20240725,092000,79654105,3060,3065,3065,3060,100
|
|
20240725,091900,79348055,3075,3065,3075,3060,49
|
|
20240725,091800,79197925,3075,3075,3075,3075,1
|
|
20240725,091700,79194850,3060,3070,3070,3060,2800
|
|
20240725,091600,70621025,3095,3095,3095,3095,1
|
|
20240725,091500,70617930,3070,3070,3070,3070,100
|
|
20240725,091400,70310930,3095,3095,3095,3095,1
|
|
20240725,091300,70307835,3075,3075,3075,3075,1
|
|
20240725,091200,70304760,3095,3095,3095,3095,0
|
|
20240725,091100,70304760,3095,3095,3095,3095,0
|
|
20240725,091000,70304760,3095,3095,3095,3095,320
|
|
20240725,090900,69314360,3095,3095,3095,3095,0
|
|
20240725,090800,69314360,3095,3095,3095,3095,323
|
|
20240725,090700,68314675,3070,3090,3090,3070,9436
|
|
20240725,090600,39336905,3095,3095,3095,3095,145
|
|
20240725,090500,38888130,3070,3080,3080,3070,3634
|
|
20240725,090400,27714270,3080,3095,3095,3080,626
|
|
20240725,090300,25777100,3090,3080,3090,3080,944
|
|
20240725,090200,22867960,3080,3085,3085,3080,2752
|
|
20240725,090100,14378065,3085,3070,3085,3050,652
|
|
20240725,090000,12370660,3070,3035,3095,3035,4074
|