668 lines
31 KiB
CSV
668 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240725,200500,170907670,3160,3160,3160,3160,4159
|
|
20240725,200400,170907670,3160,3160,3160,3160,0
|
|
20240725,200300,170907670,3160,3160,3160,3160,0
|
|
20240725,200200,170907670,3160,3160,3160,3160,0
|
|
20240725,200100,170907670,3160,3160,3160,3160,0
|
|
20240725,200000,170907670,3160,3160,3160,3160,0
|
|
20240725,195900,170907670,3160,3160,3160,3160,0
|
|
20240725,195800,170907670,3160,3160,3160,3160,0
|
|
20240725,195700,170907670,3160,3160,3160,3160,0
|
|
20240725,195600,170907670,3160,3160,3160,3160,0
|
|
20240725,195500,170907670,3160,3160,3160,3160,0
|
|
20240725,195400,170907670,3160,3160,3160,3160,0
|
|
20240725,195300,170907670,3160,3160,3160,3160,0
|
|
20240725,195200,170907670,3160,3160,3160,3160,0
|
|
20240725,195100,170907670,3160,3160,3160,3160,0
|
|
20240725,195000,170907670,3160,3160,3160,3160,0
|
|
20240725,194900,170907670,3160,3160,3160,3160,0
|
|
20240725,194800,170907670,3160,3160,3160,3160,0
|
|
20240725,194700,170907670,3160,3160,3160,3160,0
|
|
20240725,194600,170907670,3160,3160,3160,3160,0
|
|
20240725,194500,170907670,3160,3160,3160,3160,0
|
|
20240725,194400,170907670,3160,3160,3160,3160,0
|
|
20240725,194300,170907670,3160,3160,3160,3160,0
|
|
20240725,194200,170907670,3160,3160,3160,3160,0
|
|
20240725,194100,170907670,3160,3160,3160,3160,0
|
|
20240725,194000,170907670,3160,3160,3160,3160,0
|
|
20240725,193900,170907670,3160,3160,3160,3160,0
|
|
20240725,193800,170907670,3160,3160,3160,3160,0
|
|
20240725,193700,170907670,3160,3160,3160,3160,0
|
|
20240725,193600,170907670,3160,3160,3160,3160,0
|
|
20240725,193500,170907670,3160,3160,3160,3160,4159
|
|
20240725,193400,170907670,3160,3160,3160,3160,0
|
|
20240725,193300,170907670,3160,3160,3160,3160,0
|
|
20240725,193200,170907670,3160,3160,3160,3160,0
|
|
20240725,193100,170907670,3160,3160,3160,3160,0
|
|
20240725,193000,170907670,3160,3160,3160,3160,0
|
|
20240725,192900,170907670,3160,3160,3160,3160,0
|
|
20240725,192800,170907670,3160,3160,3160,3160,0
|
|
20240725,192700,170907670,3160,3160,3160,3160,0
|
|
20240725,192600,170907670,3160,3160,3160,3160,0
|
|
20240725,192500,170907670,3160,3160,3160,3160,0
|
|
20240725,192400,170907670,3160,3160,3160,3160,0
|
|
20240725,192300,170907670,3160,3160,3160,3160,0
|
|
20240725,192200,170907670,3160,3160,3160,3160,0
|
|
20240725,192100,170907670,3160,3160,3160,3160,0
|
|
20240725,192000,170907670,3160,3160,3160,3160,0
|
|
20240725,191900,170907670,3160,3160,3160,3160,0
|
|
20240725,191800,170907670,3160,3160,3160,3160,0
|
|
20240725,191700,170907670,3160,3160,3160,3160,0
|
|
20240725,191600,170907670,3160,3160,3160,3160,0
|
|
20240725,191500,170907670,3160,3160,3160,3160,0
|
|
20240725,191400,170907670,3160,3160,3160,3160,0
|
|
20240725,191300,170907670,3160,3160,3160,3160,0
|
|
20240725,191200,170907670,3160,3160,3160,3160,0
|
|
20240725,191100,170907670,3160,3160,3160,3160,0
|
|
20240725,191000,170907670,3160,3160,3160,3160,0
|
|
20240725,190900,170907670,3160,3160,3160,3160,0
|
|
20240725,190800,170907670,3160,3160,3160,3160,0
|
|
20240725,190700,170907670,3160,3160,3160,3160,0
|
|
20240725,190600,170907670,3160,3160,3160,3160,0
|
|
20240725,190500,170907670,3160,3160,3160,3160,4159
|
|
20240725,190400,170907670,3160,3160,3160,3160,0
|
|
20240725,190300,170907670,3160,3160,3160,3160,0
|
|
20240725,190200,170907670,3160,3160,3160,3160,0
|
|
20240725,190100,170907670,3160,3160,3160,3160,0
|
|
20240725,190000,170907670,3160,3160,3160,3160,0
|
|
20240725,185900,170907670,3160,3160,3160,3160,0
|
|
20240725,185800,170907670,3160,3160,3160,3160,0
|
|
20240725,185700,170907670,3160,3160,3160,3160,0
|
|
20240725,185600,170907670,3160,3160,3160,3160,0
|
|
20240725,185500,170907670,3160,3160,3160,3160,0
|
|
20240725,185400,170907670,3160,3160,3160,3160,0
|
|
20240725,185300,170907670,3160,3160,3160,3160,0
|
|
20240725,185200,170907670,3160,3160,3160,3160,0
|
|
20240725,185100,170907670,3160,3160,3160,3160,0
|
|
20240725,185000,170907670,3160,3160,3160,3160,0
|
|
20240725,184900,170907670,3160,3160,3160,3160,0
|
|
20240725,184800,170907670,3160,3160,3160,3160,0
|
|
20240725,184700,170907670,3160,3160,3160,3160,0
|
|
20240725,184600,170907670,3160,3160,3160,3160,0
|
|
20240725,184500,170907670,3160,3160,3160,3160,0
|
|
20240725,184400,170907670,3160,3160,3160,3160,0
|
|
20240725,184300,170907670,3160,3160,3160,3160,0
|
|
20240725,184200,170907670,3160,3160,3160,3160,0
|
|
20240725,184100,170907670,3160,3160,3160,3160,0
|
|
20240725,184000,170907670,3160,3160,3160,3160,0
|
|
20240725,183900,170907670,3160,3160,3160,3160,0
|
|
20240725,183800,170907670,3160,3160,3160,3160,0
|
|
20240725,183700,170907670,3160,3160,3160,3160,0
|
|
20240725,183600,170907670,3160,3160,3160,3160,0
|
|
20240725,183500,170907670,3160,3160,3160,3160,4159
|
|
20240725,183400,170907670,3160,3160,3160,3160,0
|
|
20240725,183300,170907670,3160,3160,3160,3160,0
|
|
20240725,183200,170907670,3160,3160,3160,3160,0
|
|
20240725,183100,170907670,3160,3160,3160,3160,0
|
|
20240725,183000,170907670,3160,3160,3160,3160,0
|
|
20240725,182900,170907670,3160,3160,3160,3160,0
|
|
20240725,182800,170907670,3160,3160,3160,3160,0
|
|
20240725,182700,170907670,3160,3160,3160,3160,0
|
|
20240725,182600,170907670,3160,3160,3160,3160,0
|
|
20240725,182500,170907670,3160,3160,3160,3160,0
|
|
20240725,182400,170907670,3160,3160,3160,3160,0
|
|
20240725,182300,170907670,3160,3160,3160,3160,0
|
|
20240725,182200,170907670,3160,3160,3160,3160,0
|
|
20240725,182100,170907670,3160,3160,3160,3160,0
|
|
20240725,182000,170907670,3160,3160,3160,3160,0
|
|
20240725,181900,170907670,3160,3160,3160,3160,0
|
|
20240725,181800,170907670,3160,3160,3160,3160,0
|
|
20240725,181700,170907670,3160,3160,3160,3160,0
|
|
20240725,181600,170907670,3160,3160,3160,3160,0
|
|
20240725,181500,170907670,3160,3160,3160,3160,0
|
|
20240725,181400,170907670,3160,3160,3160,3160,0
|
|
20240725,181300,170907670,3160,3160,3160,3160,0
|
|
20240725,181200,170907670,3160,3160,3160,3160,0
|
|
20240725,181100,170907670,3160,3160,3160,3160,0
|
|
20240725,181000,170907670,3160,3160,3160,3160,0
|
|
20240725,180900,170907670,3160,3160,3160,3160,0
|
|
20240725,180800,170907670,3160,3160,3160,3160,0
|
|
20240725,180700,170907670,3160,3160,3160,3160,0
|
|
20240725,180600,170907670,3160,3160,3160,3160,0
|
|
20240725,180500,170907670,3160,3160,3160,3160,4159
|
|
20240725,180400,170907670,3160,3160,3160,3160,0
|
|
20240725,180300,170907670,3160,3160,3160,3160,0
|
|
20240725,180200,170907670,3160,3160,3160,3160,0
|
|
20240725,180100,170907670,3160,3160,3160,3160,0
|
|
20240725,180000,170907670,3160,3160,3160,3160,0
|
|
20240725,175900,170907670,3160,3160,3160,3160,0
|
|
20240725,175800,170907670,3160,3160,3160,3160,0
|
|
20240725,175700,170907670,3160,3160,3160,3160,0
|
|
20240725,175600,170907670,3160,3160,3160,3160,0
|
|
20240725,175500,170907670,3160,3160,3160,3160,0
|
|
20240725,175400,170907670,3160,3160,3160,3160,0
|
|
20240725,175300,170907670,3160,3160,3160,3160,0
|
|
20240725,175200,170907670,3160,3160,3160,3160,0
|
|
20240725,175100,170907670,3160,3160,3160,3160,0
|
|
20240725,175000,170907670,3160,3160,3160,3160,0
|
|
20240725,174900,170907670,3160,3160,3160,3160,0
|
|
20240725,174800,170907670,3160,3160,3160,3160,0
|
|
20240725,174700,170907670,3160,3160,3160,3160,0
|
|
20240725,174600,170907670,3160,3160,3160,3160,0
|
|
20240725,174500,170907670,3160,3160,3160,3160,0
|
|
20240725,174400,170907670,3160,3160,3160,3160,0
|
|
20240725,174300,170907670,3160,3160,3160,3160,0
|
|
20240725,174200,170907670,3160,3160,3160,3160,0
|
|
20240725,174100,170907670,3160,3160,3160,3160,0
|
|
20240725,174000,170907670,3160,3160,3160,3160,0
|
|
20240725,173900,170907670,3160,3160,3160,3160,0
|
|
20240725,173800,170907670,3160,3160,3160,3160,0
|
|
20240725,173700,170907670,3160,3160,3160,3160,0
|
|
20240725,173600,170907670,3160,3160,3160,3160,0
|
|
20240725,173500,170907670,3160,3160,3160,3160,4159
|
|
20240725,173400,170907670,3160,3160,3160,3160,0
|
|
20240725,173300,170907670,3160,3160,3160,3160,0
|
|
20240725,173200,170907670,3160,3160,3160,3160,0
|
|
20240725,173100,170907670,3160,3160,3160,3160,0
|
|
20240725,173000,170907670,3160,3160,3160,3160,0
|
|
20240725,172900,170907670,3160,3160,3160,3160,0
|
|
20240725,172800,170907670,3160,3160,3160,3160,0
|
|
20240725,172700,170907670,3160,3160,3160,3160,0
|
|
20240725,172600,170907670,3160,3160,3160,3160,0
|
|
20240725,172500,170907670,3160,3160,3160,3160,0
|
|
20240725,172400,170907670,3160,3160,3160,3160,0
|
|
20240725,172300,170907670,3160,3160,3160,3160,0
|
|
20240725,172200,170907670,3160,3160,3160,3160,0
|
|
20240725,172100,170907670,3160,3160,3160,3160,0
|
|
20240725,172000,170907670,3160,3160,3160,3160,0
|
|
20240725,171900,170907670,3160,3160,3160,3160,0
|
|
20240725,171800,170907670,3160,3160,3160,3160,0
|
|
20240725,171700,170907670,3160,3160,3160,3160,0
|
|
20240725,171600,170907670,3160,3160,3160,3160,0
|
|
20240725,171500,170907670,3160,3160,3160,3160,0
|
|
20240725,171400,170907670,3160,3160,3160,3160,0
|
|
20240725,171300,170907670,3160,3160,3160,3160,0
|
|
20240725,171200,170907670,3160,3160,3160,3160,0
|
|
20240725,171100,170907670,3160,3160,3160,3160,0
|
|
20240725,171000,170907670,3160,3160,3160,3160,0
|
|
20240725,170900,170907670,3160,3160,3160,3160,0
|
|
20240725,170800,170907670,3160,3160,3160,3160,0
|
|
20240725,170700,170907670,3160,3160,3160,3160,0
|
|
20240725,170600,170907670,3160,3160,3160,3160,0
|
|
20240725,170500,170907670,3160,3160,3160,3160,4159
|
|
20240725,170400,170907670,3160,3160,3160,3160,0
|
|
20240725,170300,170907670,3160,3160,3160,3160,0
|
|
20240725,170200,170907670,3160,3160,3160,3160,0
|
|
20240725,170100,170907670,3160,3160,3160,3160,0
|
|
20240725,170000,170907670,3160,3160,3160,3160,0
|
|
20240725,165900,170907670,3160,3160,3160,3160,0
|
|
20240725,165800,170907670,3160,3160,3160,3160,0
|
|
20240725,165700,170907670,3160,3160,3160,3160,0
|
|
20240725,165600,170907670,3160,3160,3160,3160,0
|
|
20240725,165500,170907670,3160,3160,3160,3160,0
|
|
20240725,165400,170907670,3160,3160,3160,3160,0
|
|
20240725,165300,170907670,3160,3160,3160,3160,0
|
|
20240725,165200,170907670,3160,3160,3160,3160,0
|
|
20240725,165100,170907670,3160,3160,3160,3160,0
|
|
20240725,165000,170907670,3160,3160,3160,3160,0
|
|
20240725,164900,170907670,3160,3160,3160,3160,0
|
|
20240725,164800,170907670,3160,3160,3160,3160,0
|
|
20240725,164700,170907670,3160,3160,3160,3160,0
|
|
20240725,164600,170907670,3160,3160,3160,3160,0
|
|
20240725,164500,170907670,3160,3160,3160,3160,0
|
|
20240725,164400,170907670,3160,3160,3160,3160,0
|
|
20240725,164300,170907670,3160,3160,3160,3160,0
|
|
20240725,164200,170907670,3160,3160,3160,3160,0
|
|
20240725,164100,170907670,3160,3160,3160,3160,0
|
|
20240725,164000,170907670,3160,3160,3160,3160,0
|
|
20240725,163900,170907670,3160,3160,3160,3160,0
|
|
20240725,163800,170907670,3160,3160,3160,3160,0
|
|
20240725,163700,170907670,3160,3160,3160,3160,0
|
|
20240725,163600,170907670,3160,3160,3160,3160,0
|
|
20240725,163500,170907670,3160,3160,3160,3160,4159
|
|
20240725,163400,170907670,3160,3160,3160,3160,0
|
|
20240725,163300,170907670,3160,3160,3160,3160,0
|
|
20240725,163200,170907670,3160,3160,3160,3160,0
|
|
20240725,163100,170907670,3160,3160,3160,3160,0
|
|
20240725,163000,170907670,3160,3160,3160,3160,0
|
|
20240725,162900,170907670,3160,3160,3160,3160,0
|
|
20240725,162800,170907670,3160,3160,3160,3160,0
|
|
20240725,162700,170907670,3160,3160,3160,3160,0
|
|
20240725,162600,170907670,3160,3160,3160,3160,0
|
|
20240725,162500,170907670,3160,3160,3160,3160,0
|
|
20240725,162400,170907670,3160,3160,3160,3160,0
|
|
20240725,162300,170907670,3160,3160,3160,3160,0
|
|
20240725,162200,170907670,3160,3160,3160,3160,0
|
|
20240725,162100,170907670,3160,3160,3160,3160,0
|
|
20240725,162000,170907670,3160,3160,3160,3160,0
|
|
20240725,161900,170907670,3160,3160,3160,3160,0
|
|
20240725,161800,170907670,3160,3160,3160,3160,0
|
|
20240725,161700,170907670,3160,3160,3160,3160,0
|
|
20240725,161600,170907670,3160,3160,3160,3160,0
|
|
20240725,161500,170907670,3160,3160,3160,3160,0
|
|
20240725,161400,170907670,3160,3160,3160,3160,0
|
|
20240725,161300,170907670,3160,3160,3160,3160,0
|
|
20240725,161200,170907670,3160,3160,3160,3160,0
|
|
20240725,161100,170907670,3160,3160,3160,3160,0
|
|
20240725,161000,170907670,3160,3160,3160,3160,0
|
|
20240725,160900,170907670,3160,3160,3160,3160,0
|
|
20240725,160800,170907670,3160,3160,3160,3160,0
|
|
20240725,160700,170907670,3160,3160,3160,3160,0
|
|
20240725,160600,170907670,3160,3160,3160,3160,0
|
|
20240725,160500,170907670,3160,3160,3160,3160,4159
|
|
20240725,160400,170907670,3160,3160,3160,3160,0
|
|
20240725,160300,170907670,3160,3160,3160,3160,0
|
|
20240725,160200,170907670,3160,3160,3160,3160,0
|
|
20240725,160100,170907670,3160,3160,3160,3160,0
|
|
20240725,160000,170907670,3160,3160,3160,3160,0
|
|
20240725,155900,170907670,3160,3160,3160,3160,0
|
|
20240725,155800,170907670,3160,3160,3160,3160,0
|
|
20240725,155700,170907670,3160,3160,3160,3160,0
|
|
20240725,155600,170907670,3160,3160,3160,3160,0
|
|
20240725,155500,170907670,3160,3160,3160,3160,0
|
|
20240725,155400,170907670,3160,3160,3160,3160,0
|
|
20240725,155300,170907670,3160,3160,3160,3160,0
|
|
20240725,155200,170907670,3160,3160,3160,3160,0
|
|
20240725,155100,170907670,3160,3160,3160,3160,0
|
|
20240725,155000,170907670,3160,3160,3160,3160,0
|
|
20240725,154900,170907670,3160,3160,3160,3160,0
|
|
20240725,154800,170907670,3160,3160,3160,3160,0
|
|
20240725,154700,170907670,3160,3160,3160,3160,0
|
|
20240725,154600,170907670,3160,3160,3160,3160,0
|
|
20240725,154500,170907670,3160,3160,3160,3160,0
|
|
20240725,154400,170907670,3160,3160,3160,3160,0
|
|
20240725,154300,170907670,3160,3160,3160,3160,0
|
|
20240725,154200,170907670,3160,3160,3160,3160,0
|
|
20240725,154100,170907670,3160,3160,3160,3160,0
|
|
20240725,154000,170907670,3160,3160,3160,3160,0
|
|
20240725,153900,170907670,3160,3160,3160,3160,0
|
|
20240725,153800,170907670,3160,3160,3160,3160,0
|
|
20240725,153700,170907670,3160,3160,3160,3160,0
|
|
20240725,153600,170907670,3160,3160,3160,3160,0
|
|
20240725,153500,170907670,3160,3160,3160,3160,4159
|
|
20240725,153400,170907670,3160,3160,3160,3160,0
|
|
20240725,153300,170907670,3160,3160,3160,3160,0
|
|
20240725,153200,170907670,3160,3160,3160,3160,0
|
|
20240725,153100,170907670,3160,3160,3160,3160,0
|
|
20240725,153000,170907670,3160,3160,3160,3160,4159
|
|
20240725,152900,157765230,3165,3165,3165,3165,0
|
|
20240725,152800,157765230,3165,3165,3165,3165,0
|
|
20240725,152700,157765230,3165,3165,3165,3165,0
|
|
20240725,152600,157765230,3165,3165,3165,3165,0
|
|
20240725,152500,157765230,3165,3165,3165,3165,0
|
|
20240725,152400,157765230,3165,3165,3165,3165,0
|
|
20240725,152300,157765230,3165,3165,3165,3165,0
|
|
20240725,152200,157765230,3165,3165,3165,3165,0
|
|
20240725,152100,157765230,3165,3165,3165,3165,0
|
|
20240725,152000,157765230,3165,3165,3165,3165,0
|
|
20240725,151900,157765230,3165,3165,3165,3165,102
|
|
20240725,151800,157442400,3165,3165,3165,3165,401
|
|
20240725,151700,156173235,3165,3165,3165,3165,300
|
|
20240725,151600,155223735,3160,3160,3160,3160,0
|
|
20240725,151500,155223735,3160,3160,3160,3160,0
|
|
20240725,151400,155223735,3160,3160,3160,3160,0
|
|
20240725,151300,155223735,3160,3160,3160,3160,37
|
|
20240725,151200,155106815,3165,3165,3165,3165,0
|
|
20240725,151100,155106815,3165,3165,3165,3165,0
|
|
20240725,151000,155106815,3165,3165,3165,3165,0
|
|
20240725,150900,155106815,3165,3165,3165,3165,0
|
|
20240725,150800,155106815,3165,3165,3165,3165,0
|
|
20240725,150700,155106815,3165,3165,3165,3165,200
|
|
20240725,150600,154473815,3165,3165,3165,3165,2
|
|
20240725,150500,154467485,3165,3165,3165,3165,0
|
|
20240725,150400,154467485,3165,3165,3165,3165,0
|
|
20240725,150300,154467485,3165,3165,3165,3165,0
|
|
20240725,150200,154467485,3165,3165,3165,3165,0
|
|
20240725,150100,154467485,3165,3165,3165,3165,0
|
|
20240725,150000,154467485,3165,3165,3165,3165,3006
|
|
20240725,145900,144953495,3170,3170,3170,3170,246
|
|
20240725,145800,144173675,3175,3175,3175,3175,0
|
|
20240725,145700,144173675,3175,3175,3175,3175,1
|
|
20240725,145600,144170500,3170,3170,3170,3170,0
|
|
20240725,145500,144170500,3170,3170,3170,3170,0
|
|
20240725,145400,144170500,3170,3170,3170,3170,304
|
|
20240725,145300,143206820,3175,3175,3175,3175,0
|
|
20240725,145200,143206820,3175,3175,3175,3175,0
|
|
20240725,145100,143206820,3175,3175,3175,3175,0
|
|
20240725,145000,143206820,3175,3175,3175,3175,1
|
|
20240725,144900,143203645,3170,3170,3170,3170,0
|
|
20240725,144800,143203645,3170,3170,3170,3170,0
|
|
20240725,144700,143203645,3170,3170,3170,3170,0
|
|
20240725,144600,143203645,3170,3170,3170,3170,0
|
|
20240725,144500,143203645,3170,3170,3170,3170,500
|
|
20240725,144400,141618645,3170,3170,3170,3170,100
|
|
20240725,144300,141301645,3170,3170,3170,3170,0
|
|
20240725,144200,141301645,3170,3170,3170,3170,0
|
|
20240725,144100,141301645,3170,3170,3170,3170,1000
|
|
20240725,144000,138131645,3170,3170,3170,3170,0
|
|
20240725,143900,138131645,3170,3170,3170,3170,0
|
|
20240725,143800,138131645,3170,3170,3170,3170,0
|
|
20240725,143700,138131645,3170,3170,3170,3170,0
|
|
20240725,143600,138131645,3170,3170,3170,3170,0
|
|
20240725,143500,138131645,3170,3170,3170,3170,6
|
|
20240725,143400,138112625,3175,3175,3175,3175,10
|
|
20240725,143300,138080875,3175,3175,3175,3175,0
|
|
20240725,143200,138080875,3175,3175,3175,3175,0
|
|
20240725,143100,138080875,3175,3175,3175,3175,10
|
|
20240725,143000,138049125,3175,3175,3175,3175,10
|
|
20240725,142900,138017375,3175,3175,3175,3175,1
|
|
20240725,142800,138014200,3170,3170,3170,3170,0
|
|
20240725,142700,138014200,3170,3170,3170,3170,0
|
|
20240725,142600,138014200,3170,3170,3170,3170,0
|
|
20240725,142500,138014200,3170,3170,3170,3170,0
|
|
20240725,142400,138014200,3170,3170,3170,3170,20
|
|
20240725,142300,137950800,3170,3170,3170,3170,0
|
|
20240725,142200,137950800,3170,3170,3170,3170,0
|
|
20240725,142100,137950800,3170,3170,3170,3170,0
|
|
20240725,142000,137950800,3170,3170,3170,3170,20
|
|
20240725,141900,137887400,3170,3170,3170,3170,0
|
|
20240725,141800,137887400,3170,3170,3170,3170,0
|
|
20240725,141700,137887400,3170,3170,3170,3170,0
|
|
20240725,141600,137887400,3170,3170,3170,3170,0
|
|
20240725,141500,137887400,3170,3170,3170,3170,1
|
|
20240725,141400,137884230,3150,3150,3150,3150,0
|
|
20240725,141300,137884230,3150,3150,3150,3150,0
|
|
20240725,141200,137884230,3150,3150,3150,3150,0
|
|
20240725,141100,137884230,3150,3150,3150,3150,0
|
|
20240725,141000,137884230,3150,3150,3150,3150,0
|
|
20240725,140900,137884230,3150,3150,3150,3150,0
|
|
20240725,140800,137884230,3150,3155,3155,3145,2033
|
|
20240725,140700,131477795,3155,3155,3155,3155,0
|
|
20240725,140600,131477795,3155,3155,3155,3155,0
|
|
20240725,140500,131477795,3155,3155,3155,3155,0
|
|
20240725,140400,131477795,3155,3155,3155,3155,602
|
|
20240725,140300,129578485,3145,3165,3165,3145,8995
|
|
20240725,140200,101208275,3170,3170,3170,3170,0
|
|
20240725,140100,101208275,3170,3170,3170,3170,1434
|
|
20240725,140000,96662495,3175,3175,3175,3175,0
|
|
20240725,135900,96662495,3175,3175,3175,3175,0
|
|
20240725,135800,96662495,3175,3175,3175,3175,4
|
|
20240725,135700,96649795,3175,3175,3175,3175,0
|
|
20240725,135600,96649795,3175,3175,3175,3175,0
|
|
20240725,135500,96649795,3175,3175,3175,3175,500
|
|
20240725,135400,95062295,3175,3175,3175,3175,0
|
|
20240725,135300,95062295,3175,3175,3175,3175,0
|
|
20240725,135200,95062295,3175,3175,3175,3175,117
|
|
20240725,135100,94690820,3185,3185,3185,3185,0
|
|
20240725,135000,94690820,3185,3185,3185,3185,0
|
|
20240725,134900,94690820,3185,3185,3185,3185,0
|
|
20240725,134800,94690820,3185,3185,3185,3185,5
|
|
20240725,134700,94674895,3190,3190,3190,3190,0
|
|
20240725,134600,94674895,3190,3190,3190,3190,0
|
|
20240725,134500,94674895,3190,3190,3190,3190,0
|
|
20240725,134400,94674895,3190,3190,3190,3190,0
|
|
20240725,134300,94674895,3190,3190,3190,3190,0
|
|
20240725,134200,94674895,3190,3190,3190,3190,0
|
|
20240725,134100,94674895,3190,3190,3190,3190,0
|
|
20240725,134000,94674895,3190,3190,3190,3190,0
|
|
20240725,133900,94674895,3190,3190,3190,3190,3
|
|
20240725,133800,94665325,3190,3190,3190,3190,0
|
|
20240725,133700,94665325,3190,3190,3190,3190,0
|
|
20240725,133600,94665325,3190,3190,3190,3190,0
|
|
20240725,133500,94665325,3190,3190,3190,3190,0
|
|
20240725,133400,94665325,3190,3190,3190,3190,50
|
|
20240725,133300,94505825,3190,3190,3190,3190,0
|
|
20240725,133200,94505825,3190,3190,3190,3190,0
|
|
20240725,133100,94505825,3190,3190,3190,3190,0
|
|
20240725,133000,94505825,3190,3190,3190,3190,0
|
|
20240725,132900,94505825,3190,3190,3190,3190,6
|
|
20240725,132800,94486685,3175,3175,3175,3175,0
|
|
20240725,132700,94486685,3175,3175,3175,3175,0
|
|
20240725,132600,94486685,3175,3175,3175,3175,0
|
|
20240725,132500,94486685,3175,3175,3175,3175,946
|
|
20240725,132400,91483135,3175,3175,3175,3175,0
|
|
20240725,132300,91483135,3175,3175,3175,3175,0
|
|
20240725,132200,91483135,3175,3175,3175,3175,0
|
|
20240725,132100,91483135,3175,3175,3175,3175,0
|
|
20240725,132000,91483135,3175,3175,3175,3175,0
|
|
20240725,131900,91483135,3175,3175,3175,3175,0
|
|
20240725,131800,91483135,3175,3175,3175,3175,0
|
|
20240725,131700,91483135,3175,3175,3175,3175,0
|
|
20240725,131600,91483135,3175,3175,3175,3175,0
|
|
20240725,131500,91483135,3175,3175,3175,3175,0
|
|
20240725,131400,91483135,3175,3175,3175,3175,0
|
|
20240725,131300,91483135,3175,3175,3175,3175,0
|
|
20240725,131200,91483135,3175,3175,3175,3175,10
|
|
20240725,131100,91451385,3175,3175,3175,3175,0
|
|
20240725,131000,91451385,3175,3175,3175,3175,5
|
|
20240725,130900,91435510,3175,3175,3175,3175,0
|
|
20240725,130800,91435510,3175,3175,3175,3175,0
|
|
20240725,130700,91435510,3175,3175,3175,3175,0
|
|
20240725,130600,91435510,3175,3175,3175,3175,0
|
|
20240725,130500,91435510,3175,3175,3175,3175,0
|
|
20240725,130400,91435510,3175,3175,3175,3175,0
|
|
20240725,130300,91435510,3175,3175,3175,3175,1
|
|
20240725,130200,91432335,3175,3175,3175,3175,0
|
|
20240725,130100,91432335,3175,3175,3175,3175,0
|
|
20240725,130000,91432335,3175,3175,3175,3175,105
|
|
20240725,125900,91098960,3175,3175,3175,3175,0
|
|
20240725,125800,91098960,3175,3175,3175,3175,0
|
|
20240725,125700,91098960,3175,3175,3175,3175,0
|
|
20240725,125600,91098960,3175,3175,3175,3175,0
|
|
20240725,125500,91098960,3175,3175,3175,3175,0
|
|
20240725,125400,91098960,3175,3175,3175,3175,0
|
|
20240725,125300,91098960,3175,3175,3175,3175,1
|
|
20240725,125200,91095785,3175,3170,3175,3170,501
|
|
20240725,125100,89505115,3175,3175,3175,3175,0
|
|
20240725,125000,89505115,3175,3175,3175,3175,0
|
|
20240725,124900,89505115,3175,3175,3175,3175,0
|
|
20240725,124800,89505115,3175,3175,3175,3175,0
|
|
20240725,124700,89505115,3175,3175,3175,3175,0
|
|
20240725,124600,89505115,3175,3175,3175,3175,2
|
|
20240725,124500,89498765,3175,3175,3175,3175,1
|
|
20240725,124400,89495590,3170,3170,3170,3170,0
|
|
20240725,124300,89495590,3170,3170,3170,3170,0
|
|
20240725,124200,89495590,3170,3170,3170,3170,0
|
|
20240725,124100,89495590,3170,3170,3170,3170,0
|
|
20240725,124000,89495590,3170,3170,3170,3170,0
|
|
20240725,123900,89495590,3170,3170,3170,3170,0
|
|
20240725,123800,89495590,3170,3170,3170,3170,0
|
|
20240725,123700,89495590,3170,3170,3170,3170,0
|
|
20240725,123600,89495590,3170,3170,3170,3170,0
|
|
20240725,123500,89495590,3170,3170,3170,3170,0
|
|
20240725,123400,89495590,3170,3170,3170,3170,0
|
|
20240725,123300,89495590,3170,3170,3170,3170,0
|
|
20240725,123200,89495590,3170,3170,3170,3170,0
|
|
20240725,123100,89495590,3170,3170,3170,3170,0
|
|
20240725,123000,89495590,3170,3170,3170,3170,0
|
|
20240725,122900,89495590,3170,3170,3170,3170,0
|
|
20240725,122800,89495590,3170,3170,3170,3170,0
|
|
20240725,122700,89495590,3170,3170,3170,3170,0
|
|
20240725,122600,89495590,3170,3170,3170,3170,0
|
|
20240725,122500,89495590,3170,3170,3170,3170,0
|
|
20240725,122400,89495590,3170,3170,3170,3170,0
|
|
20240725,122300,89495590,3170,3170,3170,3170,0
|
|
20240725,122200,89495590,3170,3170,3170,3170,0
|
|
20240725,122100,89495590,3170,3170,3170,3170,0
|
|
20240725,122000,89495590,3170,3170,3170,3170,0
|
|
20240725,121900,89495590,3170,3170,3170,3170,0
|
|
20240725,121800,89495590,3170,3170,3170,3170,0
|
|
20240725,121700,89495590,3170,3170,3170,3170,0
|
|
20240725,121600,89495590,3170,3170,3170,3170,0
|
|
20240725,121500,89495590,3170,3170,3170,3170,319
|
|
20240725,121400,88484360,3175,3175,3175,3175,1920
|
|
20240725,121300,82388360,3180,3180,3180,3180,172
|
|
20240725,121200,81841400,3180,3180,3180,3180,0
|
|
20240725,121100,81841400,3180,3180,3180,3180,0
|
|
20240725,121000,81841400,3180,3180,3180,3180,0
|
|
20240725,120900,81841400,3180,3180,3180,3180,0
|
|
20240725,120800,81841400,3180,3180,3180,3180,0
|
|
20240725,120700,81841400,3180,3180,3180,3180,0
|
|
20240725,120600,81841400,3180,3180,3180,3180,0
|
|
20240725,120500,81841400,3180,3180,3180,3180,0
|
|
20240725,120400,81841400,3180,3180,3180,3180,5
|
|
20240725,120300,81825500,3200,3200,3200,3200,0
|
|
20240725,120200,81825500,3200,3200,3200,3200,0
|
|
20240725,120100,81825500,3200,3200,3200,3200,0
|
|
20240725,120000,81825500,3200,3200,3200,3200,0
|
|
20240725,115900,81825500,3200,3200,3200,3200,0
|
|
20240725,115800,81825500,3200,3200,3200,3200,0
|
|
20240725,115700,81825500,3200,3200,3200,3200,0
|
|
20240725,115600,81825500,3200,3200,3200,3200,0
|
|
20240725,115500,81825500,3200,3200,3200,3200,0
|
|
20240725,115400,81825500,3200,3200,3200,3200,0
|
|
20240725,115300,81825500,3200,3175,3200,3175,11
|
|
20240725,115200,81790490,3175,3175,3175,3175,650
|
|
20240725,115100,79726740,3175,3175,3175,3175,650
|
|
20240725,115000,77662990,3175,3175,3175,3175,0
|
|
20240725,114900,77662990,3175,3175,3175,3175,0
|
|
20240725,114800,77662990,3175,3175,3175,3175,0
|
|
20240725,114700,77662990,3175,3175,3175,3175,0
|
|
20240725,114600,77662990,3175,3175,3175,3175,5
|
|
20240725,114500,77647115,3175,3175,3175,3175,20
|
|
20240725,114400,77583615,3175,3175,3175,3175,0
|
|
20240725,114300,77583615,3175,3175,3175,3175,7
|
|
20240725,114200,77561390,3175,3175,3175,3175,50
|
|
20240725,114100,77402640,3175,3175,3175,3175,2
|
|
20240725,114000,77396290,3175,3175,3175,3175,0
|
|
20240725,113900,77396290,3175,3175,3175,3175,100
|
|
20240725,113800,77078790,3175,3175,3175,3175,0
|
|
20240725,113700,77078790,3175,3175,3175,3175,0
|
|
20240725,113600,77078790,3175,3175,3175,3175,40
|
|
20240725,113500,76951790,3175,3175,3175,3175,0
|
|
20240725,113400,76951790,3175,3175,3175,3175,0
|
|
20240725,113300,76951790,3175,3175,3175,3175,11
|
|
20240725,113200,76916865,3175,3175,3175,3175,38
|
|
20240725,113100,76796215,3175,3175,3175,3175,0
|
|
20240725,113000,76796215,3175,3175,3175,3175,0
|
|
20240725,112900,76796215,3175,3175,3175,3175,1
|
|
20240725,112800,76793040,3155,3155,3155,3155,0
|
|
20240725,112700,76793040,3155,3155,3155,3155,0
|
|
20240725,112600,76793040,3155,3155,3155,3155,0
|
|
20240725,112500,76793040,3155,3155,3155,3155,0
|
|
20240725,112400,76793040,3155,3155,3155,3155,0
|
|
20240725,112300,76793040,3155,3155,3155,3155,60
|
|
20240725,112200,76603740,3170,3170,3170,3170,0
|
|
20240725,112100,76603740,3170,3165,3170,3165,700
|
|
20240725,112000,74388195,3155,3150,3155,3150,890
|
|
20240725,111900,71580250,3155,3155,3155,3155,3
|
|
20240725,111800,71570785,3160,3160,3160,3160,1
|
|
20240725,111700,71567625,3150,3150,3150,3150,0
|
|
20240725,111600,71567625,3150,3150,3150,3150,0
|
|
20240725,111500,71567625,3150,3150,3150,3150,0
|
|
20240725,111400,71567625,3150,3150,3150,3150,546
|
|
20240725,111300,69847725,3155,3155,3155,3150,1360
|
|
20240725,111200,65562130,3155,3155,3155,3155,115
|
|
20240725,111100,65199305,3160,3160,3160,3160,0
|
|
20240725,111000,65199305,3160,3170,3170,3160,230
|
|
20240725,110900,64472445,3175,3175,3175,3175,0
|
|
20240725,110800,64472445,3175,3175,3175,3175,1
|
|
20240725,110700,64469270,3160,3160,3160,3160,0
|
|
20240725,110600,64469270,3160,3160,3160,3160,0
|
|
20240725,110500,64469270,3160,3160,3160,3160,0
|
|
20240725,110400,64469270,3160,3160,3160,3160,0
|
|
20240725,110300,64469270,3160,3160,3160,3160,0
|
|
20240725,110200,64469270,3160,3160,3160,3160,0
|
|
20240725,110100,64469270,3160,3160,3160,3160,0
|
|
20240725,110000,64469270,3160,3160,3160,3160,10
|
|
20240725,105900,64437670,3170,3165,3170,3160,2063
|
|
20240725,105800,57916380,3165,3165,3165,3165,0
|
|
20240725,105700,57916380,3165,3165,3165,3165,0
|
|
20240725,105600,57916380,3165,3165,3165,3165,0
|
|
20240725,105500,57916380,3165,3165,3165,3165,0
|
|
20240725,105400,57916380,3165,3165,3165,3165,0
|
|
20240725,105300,57916380,3165,3165,3165,3165,212
|
|
20240725,105200,57245400,3165,3165,3165,3165,0
|
|
20240725,105100,57245400,3165,3165,3165,3165,0
|
|
20240725,105000,57245400,3165,3165,3165,3165,0
|
|
20240725,104900,57245400,3165,3170,3170,3165,500
|
|
20240725,104800,55661255,3170,3170,3170,3170,0
|
|
20240725,104700,55661255,3170,3170,3170,3170,0
|
|
20240725,104600,55661255,3170,3170,3170,3170,0
|
|
20240725,104500,55661255,3170,3170,3170,3170,0
|
|
20240725,104400,55661255,3170,3170,3170,3170,0
|
|
20240725,104300,55661255,3170,3170,3170,3170,0
|
|
20240725,104200,55661255,3170,3170,3170,3170,147
|
|
20240725,104100,55195265,3170,3170,3170,3170,0
|
|
20240725,104000,55195265,3170,3170,3170,3170,0
|
|
20240725,103900,55195265,3170,3175,3175,3170,152
|
|
20240725,103800,54713415,3175,3175,3175,3175,1
|
|
20240725,103700,54710240,3170,3170,3170,3170,1080
|
|
20240725,103600,51286640,3175,3175,3175,3175,50
|
|
20240725,103500,51127890,3175,3185,3185,3175,7717
|
|
20240725,103400,26625850,3185,3185,3185,3185,0
|
|
20240725,103300,26625850,3185,3185,3185,3185,0
|
|
20240725,103200,26625850,3185,3185,3185,3185,0
|
|
20240725,103100,26625850,3185,3185,3185,3185,0
|
|
20240725,103000,26625850,3185,3185,3185,3185,0
|
|
20240725,102900,26625850,3185,3185,3185,3185,30
|
|
20240725,102800,26530300,3185,3185,3185,3185,0
|
|
20240725,102700,26530300,3185,3185,3185,3185,0
|
|
20240725,102600,26530300,3185,3185,3185,3185,0
|
|
20240725,102500,26530300,3185,3185,3185,3185,0
|
|
20240725,102400,26530300,3185,3185,3185,3185,0
|
|
20240725,102300,26530300,3185,3185,3185,3185,0
|
|
20240725,102200,26530300,3185,3185,3185,3185,0
|
|
20240725,102100,26530300,3185,3185,3185,3185,0
|
|
20240725,102000,26530300,3185,3185,3185,3185,0
|
|
20240725,101900,26530300,3185,3185,3185,3185,3
|
|
20240725,101800,26520745,3180,3180,3180,3180,700
|
|
20240725,101700,24294745,3185,3200,3200,3185,4
|
|
20240725,101600,24281960,3195,3195,3195,3195,125
|
|
20240725,101500,23882585,3190,3190,3190,3190,0
|
|
20240725,101400,23882585,3190,3190,3190,3190,100
|
|
20240725,101300,23563585,3195,3195,3195,3195,0
|
|
20240725,101200,23563585,3195,3195,3195,3195,0
|
|
20240725,101100,23563585,3195,3195,3195,3195,20
|
|
20240725,101000,23499685,3195,3195,3195,3195,0
|
|
20240725,100900,23499685,3195,3195,3195,3195,0
|
|
20240725,100800,23499685,3195,3195,3195,3195,0
|
|
20240725,100700,23499685,3195,3195,3195,3195,0
|
|
20240725,100600,23499685,3195,3195,3195,3195,0
|
|
20240725,100500,23499685,3195,3195,3195,3195,0
|
|
20240725,100400,23499685,3195,3195,3195,3195,0
|
|
20240725,100300,23499685,3195,3195,3195,3195,1
|
|
20240725,100200,23496490,3195,3195,3195,3195,0
|
|
20240725,100100,23496490,3195,3195,3195,3195,0
|
|
20240725,100000,23496490,3195,3195,3195,3195,0
|
|
20240725,095900,23496490,3195,3195,3195,3195,1
|
|
20240725,095800,23493295,3185,3185,3185,3185,0
|
|
20240725,095700,23493295,3185,3185,3185,3185,0
|
|
20240725,095600,23493295,3185,3185,3185,3185,0
|
|
20240725,095500,23493295,3185,3185,3185,3185,0
|
|
20240725,095400,23493295,3185,3190,3190,3185,688
|
|
20240725,095300,21302005,3205,3205,3205,3205,0
|
|
20240725,095200,21302005,3205,3205,3205,3205,1
|
|
20240725,095100,21298800,3205,3205,3205,3205,0
|
|
20240725,095000,21298800,3205,3205,3205,3205,0
|
|
20240725,094900,21298800,3205,3190,3205,3180,3273
|
|
20240725,094800,10832785,3180,3180,3180,3180,0
|
|
20240725,094700,10832785,3180,3180,3180,3180,40
|
|
20240725,094600,10705585,3180,3180,3180,3180,0
|
|
20240725,094500,10705585,3180,3180,3180,3180,2
|
|
20240725,094400,10699225,3180,3180,3180,3180,32
|
|
20240725,094300,10597465,3180,3180,3180,3180,5
|
|
20240725,094200,10581565,3180,3180,3180,3180,1
|
|
20240725,094100,10578385,3180,3180,3180,3180,4
|
|
20240725,094000,10565665,3180,3175,3180,3175,150
|
|
20240725,093900,10089410,3180,3180,3180,3180,0
|
|
20240725,093800,10089410,3180,3180,3180,3180,0
|
|
20240725,093700,10089410,3180,3180,3180,3180,2
|
|
20240725,093600,10083050,3175,3175,3175,3175,0
|
|
20240725,093500,10083050,3175,3175,3175,3175,0
|
|
20240725,093400,10083050,3175,3175,3175,3175,0
|
|
20240725,093300,10083050,3175,3175,3175,3175,0
|
|
20240725,093200,10083050,3175,3175,3175,3175,0
|
|
20240725,093100,10083050,3175,3180,3180,3175,14
|
|
20240725,093000,10038535,3190,3190,3190,3190,6
|
|
20240725,092900,10019395,3180,3180,3180,3180,0
|
|
20240725,092800,10019395,3180,3180,3180,3180,0
|
|
20240725,092700,10019395,3180,3180,3180,3180,400
|
|
20240725,092600,8747395,3180,3180,3180,3180,395
|
|
20240725,092500,7491295,3180,3180,3180,3180,290
|
|
20240725,092400,6569095,3180,3180,3180,3180,0
|
|
20240725,092300,6569095,3180,3180,3180,3180,89
|
|
20240725,092200,6286075,3180,3180,3180,3180,13
|
|
20240725,092100,6244735,3180,3180,3180,3180,200
|
|
20240725,092000,5608735,3190,3190,3190,3190,1
|
|
20240725,091900,5605545,3170,3180,3180,3170,331
|
|
20240725,091800,4554435,3180,3180,3180,3180,26
|
|
20240725,091700,4471755,3180,3180,3180,3180,0
|
|
20240725,091600,4471755,3180,3180,3180,3180,0
|
|
20240725,091500,4471755,3180,3180,3180,3180,0
|
|
20240725,091400,4471755,3180,3180,3180,3180,0
|
|
20240725,091300,4471755,3180,3180,3180,3180,94
|
|
20240725,091200,4172835,3180,3180,3180,3180,94
|
|
20240725,091100,3873915,3170,3170,3170,3170,0
|
|
20240725,091000,3873915,3170,3170,3170,3170,51
|
|
20240725,090900,3712245,3175,3175,3175,3175,0
|
|
20240725,090800,3712245,3175,3175,3175,3175,971
|
|
20240725,090700,629320,3175,3175,3175,3175,100
|
|
20240725,090600,311820,3180,3180,3180,3180,19
|
|
20240725,090500,251400,3180,3180,3180,3180,25
|
|
20240725,090400,171900,3180,3180,3180,3180,1
|
|
20240725,090300,168720,3180,3180,3180,3180,0
|
|
20240725,090200,168720,3180,3180,3180,3180,0
|
|
20240725,090100,168720,3180,3180,3180,3180,17
|
|
20240725,090000,114660,3185,3185,3185,3185,36
|