646 lines
30 KiB
CSV
646 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240725,194300,207810180,3195,3195,3195,3195,1597
|
|
20240725,194200,207810180,3195,3195,3195,3195,0
|
|
20240725,194100,207810180,3195,3195,3195,3195,0
|
|
20240725,194000,207810180,3195,3195,3195,3195,0
|
|
20240725,193900,207810180,3195,3195,3195,3195,0
|
|
20240725,193800,207810180,3195,3195,3195,3195,0
|
|
20240725,193700,207810180,3195,3195,3195,3195,0
|
|
20240725,193600,207810180,3195,3195,3195,3195,0
|
|
20240725,193500,207810180,3195,3195,3195,3195,0
|
|
20240725,193400,207810180,3195,3195,3195,3195,0
|
|
20240725,193300,207810180,3195,3195,3195,3195,0
|
|
20240725,193200,207810180,3195,3195,3195,3195,0
|
|
20240725,193100,207810180,3195,3195,3195,3195,0
|
|
20240725,193000,207810180,3195,3195,3195,3195,0
|
|
20240725,192900,207810180,3195,3195,3195,3195,0
|
|
20240725,192800,207810180,3195,3195,3195,3195,0
|
|
20240725,192700,207810180,3195,3195,3195,3195,0
|
|
20240725,192600,207810180,3195,3195,3195,3195,0
|
|
20240725,192500,207810180,3195,3195,3195,3195,0
|
|
20240725,192400,207810180,3195,3195,3195,3195,0
|
|
20240725,192300,207810180,3195,3195,3195,3195,0
|
|
20240725,192200,207810180,3195,3195,3195,3195,0
|
|
20240725,192100,207810180,3195,3195,3195,3195,0
|
|
20240725,192000,207810180,3195,3195,3195,3195,0
|
|
20240725,191900,207810180,3195,3195,3195,3195,0
|
|
20240725,191800,207810180,3195,3195,3195,3195,0
|
|
20240725,191700,207810180,3195,3195,3195,3195,0
|
|
20240725,191600,207810180,3195,3195,3195,3195,0
|
|
20240725,191500,207810180,3195,3195,3195,3195,0
|
|
20240725,191400,207810180,3195,3195,3195,3195,0
|
|
20240725,191300,207810180,3195,3195,3195,3195,1597
|
|
20240725,191200,207810180,3195,3195,3195,3195,0
|
|
20240725,191100,207810180,3195,3195,3195,3195,0
|
|
20240725,191000,207810180,3195,3195,3195,3195,0
|
|
20240725,190900,207810180,3195,3195,3195,3195,0
|
|
20240725,190800,207810180,3195,3195,3195,3195,0
|
|
20240725,190700,207810180,3195,3195,3195,3195,0
|
|
20240725,190600,207810180,3195,3195,3195,3195,0
|
|
20240725,190500,207810180,3195,3195,3195,3195,0
|
|
20240725,190400,207810180,3195,3195,3195,3195,0
|
|
20240725,190300,207810180,3195,3195,3195,3195,0
|
|
20240725,190200,207810180,3195,3195,3195,3195,0
|
|
20240725,190100,207810180,3195,3195,3195,3195,0
|
|
20240725,190000,207810180,3195,3195,3195,3195,0
|
|
20240725,185900,207810180,3195,3195,3195,3195,0
|
|
20240725,185800,207810180,3195,3195,3195,3195,0
|
|
20240725,185700,207810180,3195,3195,3195,3195,0
|
|
20240725,185600,207810180,3195,3195,3195,3195,0
|
|
20240725,185500,207810180,3195,3195,3195,3195,0
|
|
20240725,185400,207810180,3195,3195,3195,3195,0
|
|
20240725,185300,207810180,3195,3195,3195,3195,0
|
|
20240725,185200,207810180,3195,3195,3195,3195,0
|
|
20240725,185100,207810180,3195,3195,3195,3195,0
|
|
20240725,185000,207810180,3195,3195,3195,3195,0
|
|
20240725,184900,207810180,3195,3195,3195,3195,0
|
|
20240725,184800,207810180,3195,3195,3195,3195,0
|
|
20240725,184700,207810180,3195,3195,3195,3195,0
|
|
20240725,184600,207810180,3195,3195,3195,3195,0
|
|
20240725,184500,207810180,3195,3195,3195,3195,0
|
|
20240725,184400,207810180,3195,3195,3195,3195,0
|
|
20240725,184300,207810180,3195,3195,3195,3195,1597
|
|
20240725,184200,207810180,3195,3195,3195,3195,0
|
|
20240725,184100,207810180,3195,3195,3195,3195,0
|
|
20240725,184000,207810180,3195,3195,3195,3195,0
|
|
20240725,183900,207810180,3195,3195,3195,3195,0
|
|
20240725,183800,207810180,3195,3195,3195,3195,0
|
|
20240725,183700,207810180,3195,3195,3195,3195,0
|
|
20240725,183600,207810180,3195,3195,3195,3195,0
|
|
20240725,183500,207810180,3195,3195,3195,3195,0
|
|
20240725,183400,207810180,3195,3195,3195,3195,0
|
|
20240725,183300,207810180,3195,3195,3195,3195,0
|
|
20240725,183200,207810180,3195,3195,3195,3195,0
|
|
20240725,183100,207810180,3195,3195,3195,3195,0
|
|
20240725,183000,207810180,3195,3195,3195,3195,0
|
|
20240725,182900,207810180,3195,3195,3195,3195,0
|
|
20240725,182800,207810180,3195,3195,3195,3195,0
|
|
20240725,182700,207810180,3195,3195,3195,3195,0
|
|
20240725,182600,207810180,3195,3195,3195,3195,0
|
|
20240725,182500,207810180,3195,3195,3195,3195,0
|
|
20240725,182400,207810180,3195,3195,3195,3195,0
|
|
20240725,182300,207810180,3195,3195,3195,3195,0
|
|
20240725,182200,207810180,3195,3195,3195,3195,0
|
|
20240725,182100,207810180,3195,3195,3195,3195,0
|
|
20240725,182000,207810180,3195,3195,3195,3195,0
|
|
20240725,181900,207810180,3195,3195,3195,3195,0
|
|
20240725,181800,207810180,3195,3195,3195,3195,0
|
|
20240725,181700,207810180,3195,3195,3195,3195,0
|
|
20240725,181600,207810180,3195,3195,3195,3195,0
|
|
20240725,181500,207810180,3195,3195,3195,3195,0
|
|
20240725,181400,207810180,3195,3195,3195,3195,0
|
|
20240725,181300,207810180,3195,3195,3195,3195,1597
|
|
20240725,181200,207810180,3195,3195,3195,3195,0
|
|
20240725,181100,207810180,3195,3195,3195,3195,0
|
|
20240725,181000,207810180,3195,3195,3195,3195,0
|
|
20240725,180900,207810180,3195,3195,3195,3195,0
|
|
20240725,180800,207810180,3195,3195,3195,3195,0
|
|
20240725,180700,207810180,3195,3195,3195,3195,0
|
|
20240725,180600,207810180,3195,3195,3195,3195,0
|
|
20240725,180500,207810180,3195,3195,3195,3195,0
|
|
20240725,180400,207810180,3195,3195,3195,3195,0
|
|
20240725,180300,207810180,3195,3195,3195,3195,0
|
|
20240725,180200,207810180,3195,3195,3195,3195,0
|
|
20240725,180100,207810180,3195,3195,3195,3195,0
|
|
20240725,180000,207810180,3195,3195,3195,3195,0
|
|
20240725,175900,207810180,3195,3195,3195,3195,0
|
|
20240725,175800,207810180,3195,3195,3195,3195,0
|
|
20240725,175700,207810180,3195,3195,3195,3195,0
|
|
20240725,175600,207810180,3195,3195,3195,3195,0
|
|
20240725,175500,207810180,3195,3195,3195,3195,0
|
|
20240725,175400,207810180,3195,3195,3195,3195,0
|
|
20240725,175300,207810180,3195,3195,3195,3195,0
|
|
20240725,175200,207810180,3195,3195,3195,3195,0
|
|
20240725,175100,207810180,3195,3195,3195,3195,0
|
|
20240725,175000,207810180,3195,3195,3195,3195,0
|
|
20240725,174900,207810180,3195,3195,3195,3195,0
|
|
20240725,174800,207810180,3195,3195,3195,3195,0
|
|
20240725,174700,207810180,3195,3195,3195,3195,0
|
|
20240725,174600,207810180,3195,3195,3195,3195,0
|
|
20240725,174500,207810180,3195,3195,3195,3195,0
|
|
20240725,174400,207810180,3195,3195,3195,3195,0
|
|
20240725,174300,207810180,3195,3195,3195,3195,1597
|
|
20240725,174200,207810180,3195,3195,3195,3195,0
|
|
20240725,174100,207810180,3195,3195,3195,3195,0
|
|
20240725,174000,207810180,3195,3195,3195,3195,0
|
|
20240725,173900,207810180,3195,3195,3195,3195,0
|
|
20240725,173800,207810180,3195,3195,3195,3195,0
|
|
20240725,173700,207810180,3195,3195,3195,3195,0
|
|
20240725,173600,207810180,3195,3195,3195,3195,0
|
|
20240725,173500,207810180,3195,3195,3195,3195,0
|
|
20240725,173400,207810180,3195,3195,3195,3195,0
|
|
20240725,173300,207810180,3195,3195,3195,3195,0
|
|
20240725,173200,207810180,3195,3195,3195,3195,0
|
|
20240725,173100,207810180,3195,3195,3195,3195,0
|
|
20240725,173000,207810180,3195,3195,3195,3195,0
|
|
20240725,172900,207810180,3195,3195,3195,3195,0
|
|
20240725,172800,207810180,3195,3195,3195,3195,0
|
|
20240725,172700,207810180,3195,3195,3195,3195,0
|
|
20240725,172600,207810180,3195,3195,3195,3195,0
|
|
20240725,172500,207810180,3195,3195,3195,3195,0
|
|
20240725,172400,207810180,3195,3195,3195,3195,0
|
|
20240725,172300,207810180,3195,3195,3195,3195,0
|
|
20240725,172200,207810180,3195,3195,3195,3195,0
|
|
20240725,172100,207810180,3195,3195,3195,3195,0
|
|
20240725,172000,207810180,3195,3195,3195,3195,0
|
|
20240725,171900,207810180,3195,3195,3195,3195,0
|
|
20240725,171800,207810180,3195,3195,3195,3195,0
|
|
20240725,171700,207810180,3195,3195,3195,3195,0
|
|
20240725,171600,207810180,3195,3195,3195,3195,0
|
|
20240725,171500,207810180,3195,3195,3195,3195,0
|
|
20240725,171400,207810180,3195,3195,3195,3195,0
|
|
20240725,171300,207810180,3195,3195,3195,3195,1597
|
|
20240725,171200,207810180,3195,3195,3195,3195,0
|
|
20240725,171100,207810180,3195,3195,3195,3195,0
|
|
20240725,171000,207810180,3195,3195,3195,3195,0
|
|
20240725,170900,207810180,3195,3195,3195,3195,0
|
|
20240725,170800,207810180,3195,3195,3195,3195,0
|
|
20240725,170700,207810180,3195,3195,3195,3195,0
|
|
20240725,170600,207810180,3195,3195,3195,3195,0
|
|
20240725,170500,207810180,3195,3195,3195,3195,0
|
|
20240725,170400,207810180,3195,3195,3195,3195,0
|
|
20240725,170300,207810180,3195,3195,3195,3195,0
|
|
20240725,170200,207810180,3195,3195,3195,3195,0
|
|
20240725,170100,207810180,3195,3195,3195,3195,0
|
|
20240725,170000,207810180,3195,3195,3195,3195,0
|
|
20240725,165900,207810180,3195,3195,3195,3195,0
|
|
20240725,165800,207810180,3195,3195,3195,3195,0
|
|
20240725,165700,207810180,3195,3195,3195,3195,0
|
|
20240725,165600,207810180,3195,3195,3195,3195,0
|
|
20240725,165500,207810180,3195,3195,3195,3195,0
|
|
20240725,165400,207810180,3195,3195,3195,3195,0
|
|
20240725,165300,207810180,3195,3195,3195,3195,0
|
|
20240725,165200,207810180,3195,3195,3195,3195,0
|
|
20240725,165100,207810180,3195,3195,3195,3195,0
|
|
20240725,165000,207810180,3195,3195,3195,3195,0
|
|
20240725,164900,207810180,3195,3195,3195,3195,0
|
|
20240725,164800,207810180,3195,3195,3195,3195,0
|
|
20240725,164700,207810180,3195,3195,3195,3195,0
|
|
20240725,164600,207810180,3195,3195,3195,3195,0
|
|
20240725,164500,207810180,3195,3195,3195,3195,0
|
|
20240725,164400,207810180,3195,3195,3195,3195,0
|
|
20240725,164300,207810180,3195,3195,3195,3195,1597
|
|
20240725,164200,207810180,3195,3195,3195,3195,0
|
|
20240725,164100,207810180,3195,3195,3195,3195,0
|
|
20240725,164000,207810180,3195,3195,3195,3195,0
|
|
20240725,163900,207810180,3195,3195,3195,3195,0
|
|
20240725,163800,207810180,3195,3195,3195,3195,0
|
|
20240725,163700,207810180,3195,3195,3195,3195,0
|
|
20240725,163600,207810180,3195,3195,3195,3195,0
|
|
20240725,163500,207810180,3195,3195,3195,3195,0
|
|
20240725,163400,207810180,3195,3195,3195,3195,0
|
|
20240725,163300,207810180,3195,3195,3195,3195,0
|
|
20240725,163200,207810180,3195,3195,3195,3195,0
|
|
20240725,163100,207810180,3195,3195,3195,3195,0
|
|
20240725,163000,207810180,3195,3195,3195,3195,0
|
|
20240725,162900,207810180,3195,3195,3195,3195,0
|
|
20240725,162800,207810180,3195,3195,3195,3195,0
|
|
20240725,162700,207810180,3195,3195,3195,3195,0
|
|
20240725,162600,207810180,3195,3195,3195,3195,0
|
|
20240725,162500,207810180,3195,3195,3195,3195,0
|
|
20240725,162400,207810180,3195,3195,3195,3195,0
|
|
20240725,162300,207810180,3195,3195,3195,3195,0
|
|
20240725,162200,207810180,3195,3195,3195,3195,0
|
|
20240725,162100,207810180,3195,3195,3195,3195,0
|
|
20240725,162000,207810180,3195,3195,3195,3195,0
|
|
20240725,161900,207810180,3195,3195,3195,3195,0
|
|
20240725,161800,207810180,3195,3195,3195,3195,0
|
|
20240725,161700,207810180,3195,3195,3195,3195,0
|
|
20240725,161600,207810180,3195,3195,3195,3195,0
|
|
20240725,161500,207810180,3195,3195,3195,3195,0
|
|
20240725,161400,207810180,3195,3195,3195,3195,0
|
|
20240725,161300,207810180,3195,3195,3195,3195,1597
|
|
20240725,161200,207810180,3195,3195,3195,3195,0
|
|
20240725,161100,207810180,3195,3195,3195,3195,0
|
|
20240725,161000,207810180,3195,3195,3195,3195,0
|
|
20240725,160900,207810180,3195,3195,3195,3195,0
|
|
20240725,160800,207810180,3195,3195,3195,3195,0
|
|
20240725,160700,207810180,3195,3195,3195,3195,0
|
|
20240725,160600,207810180,3195,3195,3195,3195,0
|
|
20240725,160500,207810180,3195,3195,3195,3195,0
|
|
20240725,160400,207810180,3195,3195,3195,3195,0
|
|
20240725,160300,207810180,3195,3195,3195,3195,0
|
|
20240725,160200,207810180,3195,3195,3195,3195,0
|
|
20240725,160100,207810180,3195,3195,3195,3195,0
|
|
20240725,160000,207810180,3195,3195,3195,3195,0
|
|
20240725,155900,207810180,3195,3195,3195,3195,0
|
|
20240725,155800,207810180,3195,3195,3195,3195,0
|
|
20240725,155700,207810180,3195,3195,3195,3195,0
|
|
20240725,155600,207810180,3195,3195,3195,3195,0
|
|
20240725,155500,207810180,3195,3195,3195,3195,0
|
|
20240725,155400,207810180,3195,3195,3195,3195,0
|
|
20240725,155300,207810180,3195,3195,3195,3195,0
|
|
20240725,155200,207810180,3195,3195,3195,3195,0
|
|
20240725,155100,207810180,3195,3195,3195,3195,0
|
|
20240725,155000,207810180,3195,3195,3195,3195,0
|
|
20240725,154900,207810180,3195,3195,3195,3195,0
|
|
20240725,154800,207810180,3195,3195,3195,3195,0
|
|
20240725,154700,207810180,3195,3195,3195,3195,0
|
|
20240725,154600,207810180,3195,3195,3195,3195,0
|
|
20240725,154500,207810180,3195,3195,3195,3195,0
|
|
20240725,154400,207810180,3195,3195,3195,3195,0
|
|
20240725,154300,207810180,3195,3195,3195,3195,1597
|
|
20240725,154200,207810180,3195,3195,3195,3195,0
|
|
20240725,154100,207810180,3195,3195,3195,3195,0
|
|
20240725,154000,207810180,3195,3195,3195,3195,0
|
|
20240725,153900,207810180,3195,3195,3195,3195,0
|
|
20240725,153800,207810180,3195,3195,3195,3195,0
|
|
20240725,153700,207810180,3195,3195,3195,3195,0
|
|
20240725,153600,207810180,3195,3195,3195,3195,0
|
|
20240725,153500,207810180,3195,3195,3195,3195,0
|
|
20240725,153400,207810180,3195,3195,3195,3195,0
|
|
20240725,153300,207810180,3195,3195,3195,3195,0
|
|
20240725,153200,207810180,3195,3195,3195,3195,0
|
|
20240725,153100,207810180,3195,3195,3195,3195,0
|
|
20240725,153000,207810180,3195,3195,3195,3195,1597
|
|
20240725,152900,202707765,3170,3170,3170,3170,0
|
|
20240725,152800,202707765,3170,3170,3170,3170,0
|
|
20240725,152700,202707765,3170,3170,3170,3170,0
|
|
20240725,152600,202707765,3170,3170,3170,3170,0
|
|
20240725,152500,202707765,3170,3170,3170,3170,0
|
|
20240725,152400,202707765,3170,3170,3170,3170,0
|
|
20240725,152300,202707765,3170,3170,3170,3170,0
|
|
20240725,152200,202707765,3170,3170,3170,3170,0
|
|
20240725,152100,202707765,3170,3170,3170,3170,0
|
|
20240725,152000,202707765,3170,3170,3170,3170,0
|
|
20240725,151900,202707765,3170,3170,3170,3170,4
|
|
20240725,151800,202695085,3170,3170,3170,3165,79
|
|
20240725,151700,202444750,3170,3170,3170,3170,30
|
|
20240725,151600,202349650,3170,3170,3170,3170,32
|
|
20240725,151500,202248210,3170,3170,3170,3170,0
|
|
20240725,151400,202248210,3170,3170,3170,3170,18
|
|
20240725,151300,202191150,3170,3190,3190,3170,1156
|
|
20240725,151200,198515785,3190,3190,3190,3190,1
|
|
20240725,151100,198512595,3190,3190,3190,3190,103
|
|
20240725,151000,198184025,3190,3190,3190,3190,28
|
|
20240725,150900,198094705,3190,3190,3190,3190,0
|
|
20240725,150800,198094705,3190,3190,3190,3190,20
|
|
20240725,150700,198030905,3185,3185,3185,3185,0
|
|
20240725,150600,198030905,3185,3185,3185,3185,0
|
|
20240725,150500,198030905,3185,3185,3185,3185,30
|
|
20240725,150400,197935355,3185,3185,3185,3185,0
|
|
20240725,150300,197935355,3185,3185,3185,3185,0
|
|
20240725,150200,197935355,3185,3185,3185,3185,0
|
|
20240725,150100,197935355,3185,3185,3185,3185,0
|
|
20240725,150000,197935355,3185,3185,3185,3185,0
|
|
20240725,145900,197935355,3185,3185,3185,3185,1
|
|
20240725,145800,197932170,3190,3190,3190,3190,0
|
|
20240725,145700,197932170,3190,3190,3190,3190,0
|
|
20240725,145600,197932170,3190,3190,3190,3190,50
|
|
20240725,145500,197772670,3190,3190,3190,3190,2
|
|
20240725,145400,197766290,3190,3190,3190,3190,761
|
|
20240725,145300,195338700,3195,3195,3195,3195,500
|
|
20240725,145200,193741200,3190,3190,3190,3190,0
|
|
20240725,145100,193741200,3190,3190,3190,3190,1000
|
|
20240725,145000,190551200,3190,3190,3190,3190,0
|
|
20240725,144900,190551200,3190,3190,3190,3190,0
|
|
20240725,144800,190551200,3190,3190,3190,3190,0
|
|
20240725,144700,190551200,3190,3190,3190,3190,0
|
|
20240725,144600,190551200,3190,3190,3190,3190,0
|
|
20240725,144500,190551200,3190,3190,3190,3190,0
|
|
20240725,144400,190551200,3190,3190,3190,3190,1
|
|
20240725,144300,190548010,3195,3195,3195,3195,258
|
|
20240725,144200,189723700,3195,3195,3195,3195,0
|
|
20240725,144100,189723700,3195,3195,3195,3195,1
|
|
20240725,144000,189720505,3210,3210,3210,3210,0
|
|
20240725,143900,189720505,3210,3210,3210,3210,0
|
|
20240725,143800,189720505,3210,3210,3210,3210,0
|
|
20240725,143700,189720505,3210,3210,3210,3210,0
|
|
20240725,143600,189720505,3210,3210,3210,3210,0
|
|
20240725,143500,189720505,3210,3210,3210,3210,0
|
|
20240725,143400,189720505,3210,3210,3210,3210,0
|
|
20240725,143300,189720505,3210,3210,3210,3210,0
|
|
20240725,143200,189720505,3210,3195,3210,3195,2835
|
|
20240725,143100,180662665,3200,3200,3200,3200,0
|
|
20240725,143000,180662665,3200,3200,3200,3200,149
|
|
20240725,142900,180185865,3200,3210,3210,3200,2
|
|
20240725,142800,180179455,3190,3190,3190,3190,0
|
|
20240725,142700,180179455,3190,3190,3190,3190,0
|
|
20240725,142600,180179455,3190,3205,3205,3190,12003
|
|
20240725,142500,141833815,3200,3200,3200,3200,0
|
|
20240725,142400,141833815,3200,3200,3200,3200,0
|
|
20240725,142300,141833815,3200,3200,3200,3200,0
|
|
20240725,142200,141833815,3200,3205,3205,3200,102
|
|
20240725,142100,141506910,3200,3200,3200,3200,2
|
|
20240725,142000,141500510,3195,3195,3195,3195,0
|
|
20240725,141900,141500510,3195,3195,3195,3195,0
|
|
20240725,141800,141500510,3195,3195,3195,3195,3000
|
|
20240725,141700,131915510,3195,3195,3195,3195,2000
|
|
20240725,141600,125525510,3195,3195,3195,3195,214
|
|
20240725,141500,124841780,3195,3195,3195,3195,1786
|
|
20240725,141400,119135510,3195,3195,3195,3195,200
|
|
20240725,141300,118496510,3195,3195,3195,3195,200
|
|
20240725,141200,117857510,3195,3195,3195,3195,0
|
|
20240725,141100,117857510,3195,3195,3195,3195,100
|
|
20240725,141000,117538010,3195,3200,3200,3195,350
|
|
20240725,140900,116418510,3195,3195,3195,3195,0
|
|
20240725,140800,116418510,3195,3195,3195,3195,1
|
|
20240725,140700,116415315,3200,3200,3200,3200,50
|
|
20240725,140600,116255315,3200,3200,3200,3200,149
|
|
20240725,140500,115778515,3200,3215,3215,3200,2
|
|
20240725,140400,115772100,3215,3215,3215,3215,300
|
|
20240725,140300,114807600,3200,3200,3200,3200,0
|
|
20240725,140200,114807600,3200,3200,3200,3200,0
|
|
20240725,140100,114807600,3200,3200,3200,3200,0
|
|
20240725,140000,114807600,3200,3200,3200,3200,0
|
|
20240725,135900,114807600,3200,3200,3200,3200,0
|
|
20240725,135800,114807600,3200,3205,3205,3200,11
|
|
20240725,135700,114772395,3200,3200,3200,3200,0
|
|
20240725,135600,114772395,3200,3200,3200,3200,0
|
|
20240725,135500,114772395,3200,3200,3200,3200,0
|
|
20240725,135400,114772395,3200,3200,3200,3200,184
|
|
20240725,135300,114183595,3190,3205,3205,3190,1512
|
|
20240725,135200,109355395,3205,3205,3205,3205,0
|
|
20240725,135100,109355395,3205,3205,3205,3205,0
|
|
20240725,135000,109355395,3205,3205,3205,3205,0
|
|
20240725,134900,109355395,3205,3205,3205,3205,0
|
|
20240725,134800,109355395,3205,3205,3205,3205,1
|
|
20240725,134700,109352190,3215,3215,3215,3215,50
|
|
20240725,134600,109191440,3215,3215,3215,3215,272
|
|
20240725,134500,108316960,3215,3215,3215,3215,0
|
|
20240725,134400,108316960,3215,3215,3215,3215,0
|
|
20240725,134300,108316960,3215,3215,3215,3215,0
|
|
20240725,134200,108316960,3215,3215,3215,3215,0
|
|
20240725,134100,108316960,3215,3215,3215,3215,228
|
|
20240725,134000,107583940,3205,3205,3205,3205,0
|
|
20240725,133900,107583940,3205,3205,3205,3205,0
|
|
20240725,133800,107583940,3205,3205,3205,3205,0
|
|
20240725,133700,107583940,3205,3205,3205,3205,0
|
|
20240725,133600,107583940,3205,3205,3205,3205,0
|
|
20240725,133500,107583940,3205,3205,3205,3205,1
|
|
20240725,133400,107580735,3220,3220,3220,3220,50
|
|
20240725,133300,107419735,3220,3220,3220,3220,0
|
|
20240725,133200,107419735,3220,3220,3220,3220,50
|
|
20240725,133100,107258735,3220,3220,3220,3220,50
|
|
20240725,133000,107097735,3220,3220,3220,3220,0
|
|
20240725,132900,107097735,3220,3220,3220,3220,50
|
|
20240725,132800,106936735,3220,3220,3220,3220,50
|
|
20240725,132700,106775735,3220,3220,3220,3220,0
|
|
20240725,132600,106775735,3220,3220,3220,3220,50
|
|
20240725,132500,106614735,3220,3220,3220,3220,50
|
|
20240725,132400,106453735,3220,3220,3220,3220,0
|
|
20240725,132300,106453735,3220,3220,3220,3220,50
|
|
20240725,132200,106292735,3220,3220,3220,3220,50
|
|
20240725,132100,106131735,3220,3220,3220,3220,0
|
|
20240725,132000,106131735,3220,3220,3220,3220,99
|
|
20240725,131900,105812955,3220,3220,3220,3220,50
|
|
20240725,131800,105651955,3220,3220,3220,3220,0
|
|
20240725,131700,105651955,3220,3200,3220,3200,52
|
|
20240725,131600,105484535,3200,3200,3200,3200,0
|
|
20240725,131500,105484535,3200,3205,3205,3200,2000
|
|
20240725,131400,99084530,3200,3200,3200,3200,0
|
|
20240725,131300,99084530,3200,3200,3200,3200,0
|
|
20240725,131200,99084530,3200,3200,3200,3200,0
|
|
20240725,131100,99084530,3200,3200,3200,3200,0
|
|
20240725,131000,99084530,3200,3200,3200,3200,0
|
|
20240725,130900,99084530,3200,3200,3200,3200,0
|
|
20240725,130800,99084530,3200,3200,3200,3200,0
|
|
20240725,130700,99084530,3200,3200,3200,3200,0
|
|
20240725,130600,99084530,3200,3210,3220,3200,4064
|
|
20240725,130500,86071835,3220,3220,3220,3220,50
|
|
20240725,130400,85910835,3220,3220,3220,3220,2050
|
|
20240725,130300,79309835,3220,3220,3220,3220,0
|
|
20240725,130200,79309835,3220,3220,3220,3220,50
|
|
20240725,130100,79148835,3220,3220,3220,3220,50
|
|
20240725,130000,78987835,3220,3220,3220,3220,0
|
|
20240725,125900,78987835,3220,3220,3220,3220,50
|
|
20240725,125800,78826835,3220,3220,3220,3220,50
|
|
20240725,125700,78665835,3220,3220,3220,3220,1362
|
|
20240725,125600,74280195,3220,3220,3220,3220,0
|
|
20240725,125500,74280195,3220,3220,3220,3220,0
|
|
20240725,125400,74280195,3220,3220,3220,3220,0
|
|
20240725,125300,74280195,3220,3220,3220,3220,0
|
|
20240725,125200,74280195,3220,3220,3220,3220,338
|
|
20240725,125100,73191835,3220,3220,3220,3220,0
|
|
20240725,125000,73191835,3220,3220,3220,3220,50
|
|
20240725,124900,73030835,3220,3220,3220,3220,50
|
|
20240725,124800,72869835,3220,3220,3220,3220,62
|
|
20240725,124700,72670195,3220,3220,3220,3220,39
|
|
20240725,124600,72544615,3220,3220,3220,3220,0
|
|
20240725,124500,72544615,3220,3220,3220,3220,100
|
|
20240725,124400,72222615,3220,3220,3220,3220,200
|
|
20240725,124300,71578615,3220,3220,3220,3220,1
|
|
20240725,124200,71575395,3205,3205,3205,3205,0
|
|
20240725,124100,71575395,3205,3205,3205,3205,0
|
|
20240725,124000,71575395,3205,3205,3205,3205,0
|
|
20240725,123900,71575395,3205,3205,3205,3205,0
|
|
20240725,123800,71575395,3205,3205,3205,3205,0
|
|
20240725,123700,71575395,3205,3205,3205,3205,0
|
|
20240725,123600,71575395,3205,3210,3210,3205,600
|
|
20240725,123500,69651635,3220,3220,3220,3220,50
|
|
20240725,123400,69490635,3220,3220,3220,3220,0
|
|
20240725,123300,69490635,3220,3220,3220,3220,50
|
|
20240725,123200,69329635,3220,3220,3220,3220,50
|
|
20240725,123100,69168635,3220,3220,3220,3220,0
|
|
20240725,123000,69168635,3220,3220,3220,3220,50
|
|
20240725,122900,69007635,3220,3220,3220,3220,267
|
|
20240725,122800,68147895,3220,3220,3220,3220,0
|
|
20240725,122700,68147895,3220,3220,3220,3220,0
|
|
20240725,122600,68147895,3220,3220,3220,3220,0
|
|
20240725,122500,68147895,3220,3220,3220,3220,0
|
|
20240725,122400,68147895,3220,3220,3220,3220,0
|
|
20240725,122300,68147895,3220,3220,3220,3220,33
|
|
20240725,122200,68041635,3220,3220,3220,3220,5
|
|
20240725,122100,68025535,3220,3220,3220,3220,102
|
|
20240725,122000,67697095,3220,3220,3220,3220,200
|
|
20240725,121900,67053095,3220,3220,3220,3220,1
|
|
20240725,121800,67049875,3205,3205,3205,3205,0
|
|
20240725,121700,67049875,3205,3205,3205,3205,0
|
|
20240725,121600,67049875,3205,3205,3205,3205,0
|
|
20240725,121500,67049875,3205,3205,3205,3205,0
|
|
20240725,121400,67049875,3205,3205,3205,3205,0
|
|
20240725,121300,67049875,3205,3205,3205,3205,0
|
|
20240725,121200,67049875,3205,3215,3215,3205,2400
|
|
20240725,121100,59346100,3215,3215,3215,3215,0
|
|
20240725,121000,59346100,3215,3215,3215,3215,0
|
|
20240725,120900,59346100,3215,3215,3215,3215,0
|
|
20240725,120800,59346100,3215,3225,3225,3215,102
|
|
20240725,120700,59017165,3225,3225,3225,3225,0
|
|
20240725,120600,59017165,3225,3225,3225,3225,200
|
|
20240725,120500,58372165,3225,3225,3225,3225,1
|
|
20240725,120400,58368940,3215,3215,3215,3215,0
|
|
20240725,120300,58368940,3215,3215,3215,3215,0
|
|
20240725,120200,58368940,3215,3215,3215,3215,0
|
|
20240725,120100,58368940,3215,3215,3215,3215,0
|
|
20240725,120000,58368940,3215,3215,3215,3215,0
|
|
20240725,115900,58368940,3215,3215,3215,3215,0
|
|
20240725,115800,58368940,3215,3215,3215,3215,0
|
|
20240725,115700,58368940,3215,3215,3215,3215,293
|
|
20240725,115600,57426945,3225,3225,3225,3225,100
|
|
20240725,115500,57104445,3225,3225,3225,3225,0
|
|
20240725,115400,57104445,3225,3225,3225,3225,524
|
|
20240725,115300,55414545,3225,3220,3225,3220,446
|
|
20240725,115200,53978325,3220,3220,3220,3220,143
|
|
20240725,115100,53517865,3220,3220,3220,3220,136
|
|
20240725,115000,53079945,3215,3215,3215,3215,0
|
|
20240725,114900,53079945,3215,3215,3215,3215,0
|
|
20240725,114800,53079945,3215,3215,3215,3215,0
|
|
20240725,114700,53079945,3215,3215,3215,3215,0
|
|
20240725,114600,53079945,3215,3215,3215,3215,0
|
|
20240725,114500,53079945,3215,3215,3215,3215,0
|
|
20240725,114400,53079945,3215,3215,3215,3215,0
|
|
20240725,114300,53079945,3215,3215,3215,3215,0
|
|
20240725,114200,53079945,3215,3215,3215,3215,0
|
|
20240725,114100,53079945,3215,3215,3215,3215,1
|
|
20240725,114000,53076730,3215,3215,3215,3215,0
|
|
20240725,113900,53076730,3215,3215,3215,3215,0
|
|
20240725,113800,53076730,3215,3215,3215,3215,0
|
|
20240725,113700,53076730,3215,3215,3215,3215,0
|
|
20240725,113600,53076730,3215,3215,3215,3215,0
|
|
20240725,113500,53076730,3215,3215,3215,3215,0
|
|
20240725,113400,53076730,3215,3215,3215,3215,0
|
|
20240725,113300,53076730,3215,3215,3215,3215,0
|
|
20240725,113200,53076730,3215,3215,3215,3215,0
|
|
20240725,113100,53076730,3215,3215,3215,3215,0
|
|
20240725,113000,53076730,3215,3215,3215,3215,0
|
|
20240725,112900,53076730,3215,3215,3215,3215,0
|
|
20240725,112800,53076730,3215,3215,3215,3215,0
|
|
20240725,112700,53076730,3215,3215,3215,3215,0
|
|
20240725,112600,53076730,3215,3215,3215,3215,0
|
|
20240725,112500,53076730,3215,3220,3220,3215,15
|
|
20240725,112400,53028435,3220,3220,3220,3220,50
|
|
20240725,112300,52867435,3220,3220,3220,3220,110
|
|
20240725,112200,52513235,3220,3220,3220,3220,0
|
|
20240725,112100,52513235,3220,3220,3220,3220,0
|
|
20240725,112000,52513235,3220,3220,3220,3220,40
|
|
20240725,111900,52384435,3220,3220,3220,3220,460
|
|
20240725,111800,50903235,3220,3220,3220,3220,0
|
|
20240725,111700,50903235,3220,3220,3220,3220,0
|
|
20240725,111600,50903235,3220,3220,3220,3220,0
|
|
20240725,111500,50903235,3220,3220,3220,3220,0
|
|
20240725,111400,50903235,3220,3220,3220,3220,0
|
|
20240725,111300,50903235,3220,3220,3220,3220,0
|
|
20240725,111200,50903235,3220,3220,3220,3220,0
|
|
20240725,111100,50903235,3220,3220,3220,3220,0
|
|
20240725,111000,50903235,3220,3220,3220,3220,0
|
|
20240725,110900,50903235,3220,3220,3220,3220,0
|
|
20240725,110800,50903235,3220,3220,3220,3220,0
|
|
20240725,110700,50903235,3220,3220,3220,3220,0
|
|
20240725,110600,50903235,3220,3220,3220,3220,0
|
|
20240725,110500,50903235,3220,3220,3220,3220,4
|
|
20240725,110400,50890355,3225,3225,3225,3225,50
|
|
20240725,110300,50729105,3225,3225,3225,3225,50
|
|
20240725,110200,50567855,3225,3225,3225,3225,0
|
|
20240725,110100,50567855,3225,3225,3225,3225,50
|
|
20240725,110000,50406605,3225,3225,3225,3225,50
|
|
20240725,105900,50245355,3225,3225,3225,3225,3
|
|
20240725,105800,50235680,3225,3225,3225,3225,50
|
|
20240725,105700,50074430,3225,3225,3225,3225,50
|
|
20240725,105600,49913180,3225,3225,3225,3225,0
|
|
20240725,105500,49913180,3225,3225,3225,3225,50
|
|
20240725,105400,49751930,3225,3225,3225,3225,50
|
|
20240725,105300,49590680,3225,3225,3225,3225,0
|
|
20240725,105200,49590680,3225,3225,3225,3225,50
|
|
20240725,105100,49429430,3225,3225,3225,3225,50
|
|
20240725,105000,49268180,3225,3225,3225,3225,0
|
|
20240725,104900,49268180,3225,3225,3225,3225,50
|
|
20240725,104800,49106930,3225,3225,3225,3225,50
|
|
20240725,104700,48945680,3225,3225,3225,3225,0
|
|
20240725,104600,48945680,3225,3225,3225,3225,50
|
|
20240725,104500,48784430,3225,3225,3225,3225,50
|
|
20240725,104400,48623180,3225,3225,3225,3225,0
|
|
20240725,104300,48623180,3225,3225,3225,3225,50
|
|
20240725,104200,48461930,3225,3225,3225,3225,100
|
|
20240725,104100,48139430,3225,3225,3225,3225,0
|
|
20240725,104000,48139430,3225,3225,3225,3225,50
|
|
20240725,103900,47978180,3225,3225,3225,3225,100
|
|
20240725,103800,47655680,3225,3225,3225,3225,1
|
|
20240725,103700,47652455,3220,3220,3220,3220,0
|
|
20240725,103600,47652455,3220,3220,3220,3220,107
|
|
20240725,103500,47307915,3220,3220,3220,3220,31
|
|
20240725,103400,47208095,3220,3220,3220,3220,259
|
|
20240725,103300,46374115,3220,3220,3220,3220,1
|
|
20240725,103200,46370895,3210,3210,3210,3210,0
|
|
20240725,103100,46370895,3210,3210,3210,3210,0
|
|
20240725,103000,46370895,3210,3210,3210,3210,0
|
|
20240725,102900,46370895,3210,3210,3210,3210,0
|
|
20240725,102800,46370895,3210,3210,3210,3210,0
|
|
20240725,102700,46370895,3210,3210,3210,3210,0
|
|
20240725,102600,46370895,3210,3210,3210,3210,0
|
|
20240725,102500,46370895,3210,3210,3210,3210,0
|
|
20240725,102400,46370895,3210,3220,3220,3210,2384
|
|
20240725,102300,38702340,3220,3220,3220,3220,1
|
|
20240725,102200,38699120,3215,3215,3215,3215,352
|
|
20240725,102100,37567440,3220,3220,3220,3220,50
|
|
20240725,102000,37406440,3220,3220,3220,3220,0
|
|
20240725,101900,37406440,3220,3220,3220,3220,50
|
|
20240725,101800,37245440,3220,3220,3220,3220,1058
|
|
20240725,101700,33838680,3220,3220,3220,3220,0
|
|
20240725,101600,33838680,3220,3220,3220,3220,50
|
|
20240725,101500,33677680,3220,3220,3220,3220,50
|
|
20240725,101400,33516680,3220,3220,3220,3220,0
|
|
20240725,101300,33516680,3220,3220,3220,3220,50
|
|
20240725,101200,33355680,3220,3220,3220,3220,100
|
|
20240725,101100,33033680,3220,3220,3220,3220,0
|
|
20240725,101000,33033680,3220,3220,3220,3220,100
|
|
20240725,100900,32711680,3220,3220,3220,3220,697
|
|
20240725,100800,30467340,3215,3215,3215,3215,0
|
|
20240725,100700,30467340,3215,3215,3215,3215,0
|
|
20240725,100600,30467340,3215,3215,3215,3215,0
|
|
20240725,100500,30467340,3215,3215,3215,3215,0
|
|
20240725,100400,30467340,3215,3215,3215,3215,0
|
|
20240725,100300,30467340,3215,3215,3215,3215,500
|
|
20240725,100200,28859840,3215,3215,3215,3215,0
|
|
20240725,100100,28859840,3215,3215,3215,3215,0
|
|
20240725,100000,28859840,3215,3215,3215,3215,0
|
|
20240725,095900,28859840,3215,3215,3215,3215,110
|
|
20240725,095800,28506190,3225,3225,3225,3225,50
|
|
20240725,095700,28344940,3225,3225,3225,3225,61
|
|
20240725,095600,28148215,3225,3225,3225,3225,0
|
|
20240725,095500,28148215,3225,3225,3225,3225,50
|
|
20240725,095400,27986965,3225,3225,3225,3225,50
|
|
20240725,095300,27825715,3225,3225,3225,3225,0
|
|
20240725,095200,27825715,3225,3225,3225,3225,195
|
|
20240725,095100,27196840,3225,3225,3225,3225,0
|
|
20240725,095000,27196840,3225,3225,3225,3225,99
|
|
20240725,094900,26877565,3225,3225,3225,3225,0
|
|
20240725,094800,26877565,3225,3225,3225,3225,0
|
|
20240725,094700,26877565,3225,3230,3230,3225,71
|
|
20240725,094600,26648545,3235,3235,3235,3235,100
|
|
20240725,094500,26325045,3235,3230,3235,3230,42
|
|
20240725,094400,26189380,3230,3230,3230,3230,1
|
|
20240725,094300,26186150,3225,3220,3225,3220,3974
|
|
20240725,094200,13377995,3215,3215,3215,3215,0
|
|
20240725,094100,13377995,3215,3215,3215,3215,55
|
|
20240725,094000,13201170,3220,3220,3220,3220,98
|
|
20240725,093900,12885610,3220,3220,3220,3220,50
|
|
20240725,093800,12724610,3220,3220,3220,3220,1
|
|
20240725,093700,12721390,3215,3215,3215,3215,2
|
|
20240725,093600,12714960,3215,3215,3215,3215,0
|
|
20240725,093500,12714960,3215,3215,3215,3215,1213
|
|
20240725,093400,8815165,3220,3220,3220,3220,50
|
|
20240725,093300,8654165,3220,3220,3220,3220,58
|
|
20240725,093200,8467405,3220,3220,3220,3220,0
|
|
20240725,093100,8467405,3220,3220,3220,3220,50
|
|
20240725,093000,8306405,3220,3220,3220,3220,50
|
|
20240725,092900,8145405,3220,3220,3220,3220,20
|
|
20240725,092800,8081005,3220,3220,3220,3220,0
|
|
20240725,092700,8081005,3220,3220,3220,3220,1234
|
|
20240725,092600,4107525,3225,3225,3225,3225,0
|
|
20240725,092500,4107525,3225,3225,3225,3225,0
|
|
20240725,092400,4107525,3225,3225,3225,3225,60
|
|
20240725,092300,3914025,3225,3225,3225,3225,0
|
|
20240725,092200,3914025,3225,3225,3225,3225,0
|
|
20240725,092100,3914025,3225,3225,3225,3225,0
|
|
20240725,092000,3914025,3225,3225,3225,3225,0
|
|
20240725,091900,3914025,3225,3230,3230,3225,70
|
|
20240725,091800,3688265,3235,3235,3235,3235,0
|
|
20240725,091700,3688265,3235,3235,3235,3235,0
|
|
20240725,091600,3688265,3235,3235,3235,3235,0
|
|
20240725,091500,3688265,3235,3235,3235,3235,0
|
|
20240725,091400,3688265,3235,3235,3235,3235,100
|
|
20240725,091300,3364765,3235,3235,3235,3235,0
|
|
20240725,091200,3364765,3235,3235,3235,3235,0
|
|
20240725,091100,3364765,3235,3235,3235,3235,0
|
|
20240725,091000,3364765,3235,3235,3235,3235,1
|
|
20240725,090900,3361530,3235,3235,3235,3235,0
|
|
20240725,090800,3361530,3235,3235,3235,3235,0
|
|
20240725,090700,3361530,3235,3235,3235,3235,0
|
|
20240725,090600,3361530,3235,3235,3235,3235,5
|
|
20240725,090500,3345355,3235,3235,3235,3235,0
|
|
20240725,090400,3345355,3235,3235,3235,3235,24
|
|
20240725,090300,3267715,3245,3245,3245,3245,0
|
|
20240725,090200,3267715,3245,3245,3245,3245,0
|
|
20240725,090100,3267715,3245,3245,3245,3245,0
|
|
20240725,090000,3267715,3245,3245,3245,3245,1007
|