580 lines
27 KiB
CSV
580 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240725,183700,35567320,9140,9140,9140,9140,174
|
|
20240725,183600,35567320,9140,9140,9140,9140,0
|
|
20240725,183500,35567320,9140,9140,9140,9140,0
|
|
20240725,183400,35567320,9140,9140,9140,9140,0
|
|
20240725,183300,35567320,9140,9140,9140,9140,0
|
|
20240725,183200,35567320,9140,9140,9140,9140,0
|
|
20240725,183100,35567320,9140,9140,9140,9140,0
|
|
20240725,183000,35567320,9140,9140,9140,9140,0
|
|
20240725,182900,35567320,9140,9140,9140,9140,0
|
|
20240725,182800,35567320,9140,9140,9140,9140,0
|
|
20240725,182700,35567320,9140,9140,9140,9140,0
|
|
20240725,182600,35567320,9140,9140,9140,9140,0
|
|
20240725,182500,35567320,9140,9140,9140,9140,0
|
|
20240725,182400,35567320,9140,9140,9140,9140,0
|
|
20240725,182300,35567320,9140,9140,9140,9140,0
|
|
20240725,182200,35567320,9140,9140,9140,9140,0
|
|
20240725,182100,35567320,9140,9140,9140,9140,0
|
|
20240725,182000,35567320,9140,9140,9140,9140,0
|
|
20240725,181900,35567320,9140,9140,9140,9140,0
|
|
20240725,181800,35567320,9140,9140,9140,9140,0
|
|
20240725,181700,35567320,9140,9140,9140,9140,0
|
|
20240725,181600,35567320,9140,9140,9140,9140,0
|
|
20240725,181500,35567320,9140,9140,9140,9140,0
|
|
20240725,181400,35567320,9140,9140,9140,9140,0
|
|
20240725,181300,35567320,9140,9140,9140,9140,0
|
|
20240725,181200,35567320,9140,9140,9140,9140,0
|
|
20240725,181100,35567320,9140,9140,9140,9140,0
|
|
20240725,181000,35567320,9140,9140,9140,9140,0
|
|
20240725,180900,35567320,9140,9140,9140,9140,0
|
|
20240725,180800,35567320,9140,9140,9140,9140,0
|
|
20240725,180700,35567320,9140,9140,9140,9140,174
|
|
20240725,180600,35567320,9140,9140,9140,9140,0
|
|
20240725,180500,35567320,9140,9140,9140,9140,0
|
|
20240725,180400,35567320,9140,9140,9140,9140,0
|
|
20240725,180300,35567320,9140,9140,9140,9140,0
|
|
20240725,180200,35567320,9140,9140,9140,9140,0
|
|
20240725,180100,35567320,9140,9140,9140,9140,0
|
|
20240725,180000,35567320,9140,9140,9140,9140,0
|
|
20240725,175900,35567320,9140,9140,9140,9140,0
|
|
20240725,175800,35567320,9140,9140,9140,9140,0
|
|
20240725,175700,35567320,9140,9140,9140,9140,0
|
|
20240725,175600,35567320,9140,9140,9140,9140,0
|
|
20240725,175500,35567320,9140,9140,9140,9140,0
|
|
20240725,175400,35567320,9140,9140,9140,9140,0
|
|
20240725,175300,35567320,9140,9140,9140,9140,0
|
|
20240725,175200,35567320,9140,9140,9140,9140,0
|
|
20240725,175100,35567320,9140,9140,9140,9140,0
|
|
20240725,175000,35567320,9140,9140,9140,9140,0
|
|
20240725,174900,35567320,9140,9140,9140,9140,0
|
|
20240725,174800,35567320,9140,9140,9140,9140,0
|
|
20240725,174700,35567320,9140,9140,9140,9140,0
|
|
20240725,174600,35567320,9140,9140,9140,9140,0
|
|
20240725,174500,35567320,9140,9140,9140,9140,0
|
|
20240725,174400,35567320,9140,9140,9140,9140,0
|
|
20240725,174300,35567320,9140,9140,9140,9140,0
|
|
20240725,174200,35567320,9140,9140,9140,9140,0
|
|
20240725,174100,35567320,9140,9140,9140,9140,0
|
|
20240725,174000,35567320,9140,9140,9140,9140,0
|
|
20240725,173900,35567320,9140,9140,9140,9140,0
|
|
20240725,173800,35567320,9140,9140,9140,9140,0
|
|
20240725,173700,35567320,9140,9140,9140,9140,174
|
|
20240725,173600,35567320,9140,9140,9140,9140,0
|
|
20240725,173500,35567320,9140,9140,9140,9140,0
|
|
20240725,173400,35567320,9140,9140,9140,9140,0
|
|
20240725,173300,35567320,9140,9140,9140,9140,0
|
|
20240725,173200,35567320,9140,9140,9140,9140,0
|
|
20240725,173100,35567320,9140,9140,9140,9140,0
|
|
20240725,173000,35567320,9140,9140,9140,9140,0
|
|
20240725,172900,35567320,9140,9140,9140,9140,0
|
|
20240725,172800,35567320,9140,9140,9140,9140,0
|
|
20240725,172700,35567320,9140,9140,9140,9140,0
|
|
20240725,172600,35567320,9140,9140,9140,9140,0
|
|
20240725,172500,35567320,9140,9140,9140,9140,0
|
|
20240725,172400,35567320,9140,9140,9140,9140,0
|
|
20240725,172300,35567320,9140,9140,9140,9140,0
|
|
20240725,172200,35567320,9140,9140,9140,9140,0
|
|
20240725,172100,35567320,9140,9140,9140,9140,0
|
|
20240725,172000,35567320,9140,9140,9140,9140,0
|
|
20240725,171900,35567320,9140,9140,9140,9140,0
|
|
20240725,171800,35567320,9140,9140,9140,9140,0
|
|
20240725,171700,35567320,9140,9140,9140,9140,0
|
|
20240725,171600,35567320,9140,9140,9140,9140,0
|
|
20240725,171500,35567320,9140,9140,9140,9140,0
|
|
20240725,171400,35567320,9140,9140,9140,9140,0
|
|
20240725,171300,35567320,9140,9140,9140,9140,0
|
|
20240725,171200,35567320,9140,9140,9140,9140,0
|
|
20240725,171100,35567320,9140,9140,9140,9140,0
|
|
20240725,171000,35567320,9140,9140,9140,9140,0
|
|
20240725,170900,35567320,9140,9140,9140,9140,0
|
|
20240725,170800,35567320,9140,9140,9140,9140,0
|
|
20240725,170700,35567320,9140,9140,9140,9140,174
|
|
20240725,170600,35567320,9140,9140,9140,9140,0
|
|
20240725,170500,35567320,9140,9140,9140,9140,0
|
|
20240725,170400,35567320,9140,9140,9140,9140,0
|
|
20240725,170300,35567320,9140,9140,9140,9140,0
|
|
20240725,170200,35567320,9140,9140,9140,9140,0
|
|
20240725,170100,35567320,9140,9140,9140,9140,0
|
|
20240725,170000,35567320,9140,9140,9140,9140,0
|
|
20240725,165900,35567320,9140,9140,9140,9140,0
|
|
20240725,165800,35567320,9140,9140,9140,9140,0
|
|
20240725,165700,35567320,9140,9140,9140,9140,0
|
|
20240725,165600,35567320,9140,9140,9140,9140,0
|
|
20240725,165500,35567320,9140,9140,9140,9140,0
|
|
20240725,165400,35567320,9140,9140,9140,9140,0
|
|
20240725,165300,35567320,9140,9140,9140,9140,0
|
|
20240725,165200,35567320,9140,9140,9140,9140,0
|
|
20240725,165100,35567320,9140,9140,9140,9140,0
|
|
20240725,165000,35567320,9140,9140,9140,9140,0
|
|
20240725,164900,35567320,9140,9140,9140,9140,0
|
|
20240725,164800,35567320,9140,9140,9140,9140,0
|
|
20240725,164700,35567320,9140,9140,9140,9140,0
|
|
20240725,164600,35567320,9140,9140,9140,9140,0
|
|
20240725,164500,35567320,9140,9140,9140,9140,0
|
|
20240725,164400,35567320,9140,9140,9140,9140,0
|
|
20240725,164300,35567320,9140,9140,9140,9140,0
|
|
20240725,164200,35567320,9140,9140,9140,9140,0
|
|
20240725,164100,35567320,9140,9140,9140,9140,0
|
|
20240725,164000,35567320,9140,9140,9140,9140,0
|
|
20240725,163900,35567320,9140,9140,9140,9140,0
|
|
20240725,163800,35567320,9140,9140,9140,9140,0
|
|
20240725,163700,35567320,9140,9140,9140,9140,174
|
|
20240725,163600,35567320,9140,9140,9140,9140,0
|
|
20240725,163500,35567320,9140,9140,9140,9140,0
|
|
20240725,163400,35567320,9140,9140,9140,9140,0
|
|
20240725,163300,35567320,9140,9140,9140,9140,0
|
|
20240725,163200,35567320,9140,9140,9140,9140,0
|
|
20240725,163100,35567320,9140,9140,9140,9140,0
|
|
20240725,163000,35567320,9140,9140,9140,9140,0
|
|
20240725,162900,35567320,9140,9140,9140,9140,0
|
|
20240725,162800,35567320,9140,9140,9140,9140,0
|
|
20240725,162700,35567320,9140,9140,9140,9140,0
|
|
20240725,162600,35567320,9140,9140,9140,9140,0
|
|
20240725,162500,35567320,9140,9140,9140,9140,0
|
|
20240725,162400,35567320,9140,9140,9140,9140,0
|
|
20240725,162300,35567320,9140,9140,9140,9140,0
|
|
20240725,162200,35567320,9140,9140,9140,9140,0
|
|
20240725,162100,35567320,9140,9140,9140,9140,0
|
|
20240725,162000,35567320,9140,9140,9140,9140,0
|
|
20240725,161900,35567320,9140,9140,9140,9140,0
|
|
20240725,161800,35567320,9140,9140,9140,9140,0
|
|
20240725,161700,35567320,9140,9140,9140,9140,0
|
|
20240725,161600,35567320,9140,9140,9140,9140,0
|
|
20240725,161500,35567320,9140,9140,9140,9140,0
|
|
20240725,161400,35567320,9140,9140,9140,9140,0
|
|
20240725,161300,35567320,9140,9140,9140,9140,0
|
|
20240725,161200,35567320,9140,9140,9140,9140,0
|
|
20240725,161100,35567320,9140,9140,9140,9140,0
|
|
20240725,161000,35567320,9140,9140,9140,9140,0
|
|
20240725,160900,35567320,9140,9140,9140,9140,0
|
|
20240725,160800,35567320,9140,9140,9140,9140,0
|
|
20240725,160700,35567320,9140,9140,9140,9140,174
|
|
20240725,160600,35567320,9140,9140,9140,9140,0
|
|
20240725,160500,35567320,9140,9140,9140,9140,0
|
|
20240725,160400,35567320,9140,9140,9140,9140,0
|
|
20240725,160300,35567320,9140,9140,9140,9140,0
|
|
20240725,160200,35567320,9140,9140,9140,9140,0
|
|
20240725,160100,35567320,9140,9140,9140,9140,0
|
|
20240725,160000,35567320,9140,9140,9140,9140,0
|
|
20240725,155900,35567320,9140,9140,9140,9140,0
|
|
20240725,155800,35567320,9140,9140,9140,9140,0
|
|
20240725,155700,35567320,9140,9140,9140,9140,0
|
|
20240725,155600,35567320,9140,9140,9140,9140,0
|
|
20240725,155500,35567320,9140,9140,9140,9140,0
|
|
20240725,155400,35567320,9140,9140,9140,9140,0
|
|
20240725,155300,35567320,9140,9140,9140,9140,0
|
|
20240725,155200,35567320,9140,9140,9140,9140,0
|
|
20240725,155100,35567320,9140,9140,9140,9140,0
|
|
20240725,155000,35567320,9140,9140,9140,9140,0
|
|
20240725,154900,35567320,9140,9140,9140,9140,0
|
|
20240725,154800,35567320,9140,9140,9140,9140,0
|
|
20240725,154700,35567320,9140,9140,9140,9140,0
|
|
20240725,154600,35567320,9140,9140,9140,9140,0
|
|
20240725,154500,35567320,9140,9140,9140,9140,0
|
|
20240725,154400,35567320,9140,9140,9140,9140,0
|
|
20240725,154300,35567320,9140,9140,9140,9140,0
|
|
20240725,154200,35567320,9140,9140,9140,9140,0
|
|
20240725,154100,35567320,9140,9140,9140,9140,0
|
|
20240725,154000,35567320,9140,9140,9140,9140,0
|
|
20240725,153900,35567320,9140,9140,9140,9140,0
|
|
20240725,153800,35567320,9140,9140,9140,9140,0
|
|
20240725,153700,35567320,9140,9140,9140,9140,174
|
|
20240725,153600,35567320,9140,9140,9140,9140,0
|
|
20240725,153500,35567320,9140,9140,9140,9140,0
|
|
20240725,153400,35567320,9140,9140,9140,9140,0
|
|
20240725,153300,35567320,9140,9140,9140,9140,0
|
|
20240725,153200,35567320,9140,9140,9140,9140,0
|
|
20240725,153100,35567320,9140,9140,9140,9140,0
|
|
20240725,153000,35567320,9140,9140,9140,9140,174
|
|
20240725,152900,33976960,9090,9090,9090,9090,0
|
|
20240725,152800,33976960,9090,9090,9090,9090,0
|
|
20240725,152700,33976960,9090,9090,9090,9090,0
|
|
20240725,152600,33976960,9090,9090,9090,9090,0
|
|
20240725,152500,33976960,9090,9090,9090,9090,0
|
|
20240725,152400,33976960,9090,9090,9090,9090,0
|
|
20240725,152300,33976960,9090,9090,9090,9090,0
|
|
20240725,152200,33976960,9090,9090,9090,9090,0
|
|
20240725,152100,33976960,9090,9090,9090,9090,0
|
|
20240725,152000,33976960,9090,9090,9090,9090,0
|
|
20240725,151900,33976960,9090,9090,9090,9090,65
|
|
20240725,151800,33386110,9090,9100,9100,9090,155
|
|
20240725,151700,31976050,9100,9100,9100,9100,0
|
|
20240725,151600,31976050,9100,9100,9100,9100,0
|
|
20240725,151500,31976050,9100,9100,9100,9100,13
|
|
20240725,151400,31857750,9100,9100,9100,9100,0
|
|
20240725,151300,31857750,9100,9100,9100,9100,12
|
|
20240725,151200,31748550,9100,9100,9100,9100,0
|
|
20240725,151100,31748550,9100,9100,9100,9100,0
|
|
20240725,151000,31748550,9100,9100,9100,9100,0
|
|
20240725,150900,31748550,9100,9100,9100,9100,0
|
|
20240725,150800,31748550,9100,9100,9100,9100,0
|
|
20240725,150700,31748550,9100,9100,9100,9100,0
|
|
20240725,150600,31748550,9100,9100,9100,9100,0
|
|
20240725,150500,31748550,9100,9100,9100,9100,0
|
|
20240725,150400,31748550,9100,9100,9100,9100,0
|
|
20240725,150300,31748550,9100,9100,9100,9100,0
|
|
20240725,150200,31748550,9100,9100,9100,9100,0
|
|
20240725,150100,31748550,9100,9100,9100,9100,0
|
|
20240725,150000,31748550,9100,9100,9100,9100,0
|
|
20240725,145900,31748550,9100,9110,9110,9100,35
|
|
20240725,145800,31430030,9110,9110,9110,9110,0
|
|
20240725,145700,31430030,9110,9110,9130,9110,3
|
|
20240725,145600,31402680,9130,9130,9130,9130,0
|
|
20240725,145500,31402680,9130,9130,9130,9130,0
|
|
20240725,145400,31402680,9130,9130,9130,9130,0
|
|
20240725,145300,31402680,9130,9100,9130,9100,2
|
|
20240725,145200,31384450,9090,9090,9090,9090,0
|
|
20240725,145100,31384450,9090,9090,9090,9090,0
|
|
20240725,145000,31384450,9090,9100,9130,9090,23
|
|
20240725,144900,31174690,9130,9100,9130,9090,122
|
|
20240725,144800,30063280,9100,9100,9100,9100,0
|
|
20240725,144700,30063280,9100,9100,9100,9100,0
|
|
20240725,144600,30063280,9100,9100,9100,9100,0
|
|
20240725,144500,30063280,9100,9100,9100,9100,0
|
|
20240725,144400,30063280,9100,9100,9100,9100,0
|
|
20240725,144300,30063280,9100,9100,9100,9100,0
|
|
20240725,144200,30063280,9100,9100,9100,9100,0
|
|
20240725,144100,30063280,9100,9100,9100,9100,0
|
|
20240725,144000,30063280,9100,9100,9100,9100,0
|
|
20240725,143900,30063280,9100,9100,9100,9100,0
|
|
20240725,143800,30063280,9100,9100,9100,9100,0
|
|
20240725,143700,30063280,9100,9100,9100,9100,0
|
|
20240725,143600,30063280,9100,9100,9100,9100,0
|
|
20240725,143500,30063280,9100,9100,9100,9100,0
|
|
20240725,143400,30063280,9100,9100,9100,9100,0
|
|
20240725,143300,30063280,9100,9110,9130,9100,3
|
|
20240725,143200,30035940,9130,9110,9130,9100,5
|
|
20240725,143100,29990360,9130,9130,9130,9130,0
|
|
20240725,143000,29990360,9130,9130,9130,9130,0
|
|
20240725,142900,29990360,9130,9130,9130,9130,0
|
|
20240725,142800,29990360,9130,9130,9130,9130,0
|
|
20240725,142700,29990360,9130,9100,9130,9100,2
|
|
20240725,142600,29972130,9090,9100,9130,9090,5
|
|
20240725,142500,29926580,9090,9090,9090,9090,0
|
|
20240725,142400,29926580,9090,9090,9090,9090,0
|
|
20240725,142300,29926580,9090,9090,9090,9090,0
|
|
20240725,142200,29926580,9090,9090,9090,9090,0
|
|
20240725,142100,29926580,9090,9090,9090,9090,0
|
|
20240725,142000,29926580,9090,9100,9140,9090,108
|
|
20240725,141900,28941630,9100,9100,9100,9100,0
|
|
20240725,141800,28941630,9100,9100,9100,9100,0
|
|
20240725,141700,28941630,9100,9100,9100,9100,0
|
|
20240725,141600,28941630,9100,9100,9100,9100,0
|
|
20240725,141500,28941630,9100,9100,9100,9100,0
|
|
20240725,141400,28941630,9100,9100,9100,9100,0
|
|
20240725,141300,28941630,9100,9100,9100,9100,0
|
|
20240725,141200,28941630,9100,9100,9100,9100,0
|
|
20240725,141100,28941630,9100,9100,9100,9100,0
|
|
20240725,141000,28941630,9100,9100,9100,9100,0
|
|
20240725,140900,28941630,9100,9100,9100,9100,0
|
|
20240725,140800,28941630,9100,9100,9100,9100,0
|
|
20240725,140700,28941630,9100,9100,9100,9100,0
|
|
20240725,140600,28941630,9100,9100,9100,9100,1
|
|
20240725,140500,28932530,9100,9100,9100,9100,0
|
|
20240725,140400,28932530,9100,9100,9100,9100,1
|
|
20240725,140300,28923430,9090,9090,9090,9090,0
|
|
20240725,140200,28923430,9090,9090,9090,9090,0
|
|
20240725,140100,28923430,9090,9090,9090,9090,0
|
|
20240725,140000,28923430,9090,9090,9090,9090,0
|
|
20240725,135900,28923430,9090,9090,9090,9090,0
|
|
20240725,135800,28923430,9090,9090,9090,9090,0
|
|
20240725,135700,28923430,9090,9090,9090,9090,0
|
|
20240725,135600,28923430,9090,9110,9130,9090,183
|
|
20240725,135500,27254560,9100,9100,9100,9100,0
|
|
20240725,135400,27254560,9100,9100,9100,9100,0
|
|
20240725,135300,27254560,9100,9100,9100,9100,0
|
|
20240725,135200,27254560,9100,9100,9100,9100,0
|
|
20240725,135100,27254560,9100,9100,9100,9100,0
|
|
20240725,135000,27254560,9100,9100,9100,9100,0
|
|
20240725,134900,27254560,9100,9100,9100,9100,0
|
|
20240725,134800,27254560,9100,9100,9100,9100,0
|
|
20240725,134700,27254560,9100,9100,9100,9100,0
|
|
20240725,134600,27254560,9100,9100,9100,9100,0
|
|
20240725,134500,27254560,9100,9100,9100,9100,0
|
|
20240725,134400,27254560,9100,9100,9100,9100,0
|
|
20240725,134300,27254560,9100,9100,9100,9100,0
|
|
20240725,134200,27254560,9100,9100,9100,9100,0
|
|
20240725,134100,27254560,9100,9100,9100,9100,0
|
|
20240725,134000,27254560,9100,9100,9100,9100,0
|
|
20240725,133900,27254560,9100,9100,9100,9100,0
|
|
20240725,133800,27254560,9100,9100,9100,9100,0
|
|
20240725,133700,27254560,9100,9100,9100,9100,0
|
|
20240725,133600,27254560,9100,9100,9100,9100,0
|
|
20240725,133500,27254560,9100,9100,9100,9100,0
|
|
20240725,133400,27254560,9100,9100,9100,9100,0
|
|
20240725,133300,27254560,9100,9100,9100,9100,0
|
|
20240725,133200,27254560,9100,9100,9100,9100,0
|
|
20240725,133100,27254560,9100,9100,9100,9100,0
|
|
20240725,133000,27254560,9100,9100,9100,9100,0
|
|
20240725,132900,27254560,9100,9100,9100,9100,0
|
|
20240725,132800,27254560,9100,9100,9100,9100,0
|
|
20240725,132700,27254560,9100,9100,9100,9100,0
|
|
20240725,132600,27254560,9100,9100,9100,9100,0
|
|
20240725,132500,27254560,9100,9100,9100,9100,0
|
|
20240725,132400,27254560,9100,9110,9110,9100,112
|
|
20240725,132300,26234460,9100,9100,9100,9100,0
|
|
20240725,132200,26234460,9100,9100,9100,9100,0
|
|
20240725,132100,26234460,9100,9100,9100,9100,0
|
|
20240725,132000,26234460,9100,9100,9100,9100,0
|
|
20240725,131900,26234460,9100,9090,9100,9090,375
|
|
20240725,131800,22821970,9090,9090,9090,9090,0
|
|
20240725,131700,22821970,9090,9100,9100,9090,2
|
|
20240725,131600,22803780,9090,9090,9090,9090,0
|
|
20240725,131500,22803780,9090,9090,9090,9090,0
|
|
20240725,131400,22803780,9090,9090,9090,9090,4
|
|
20240725,131300,22767420,9090,9090,9090,9090,16
|
|
20240725,131200,22621980,9090,9090,9090,9090,0
|
|
20240725,131100,22621980,9090,9090,9090,9090,0
|
|
20240725,131000,22621980,9090,9090,9090,9090,0
|
|
20240725,130900,22621980,9090,9090,9090,9090,0
|
|
20240725,130800,22621980,9090,9090,9090,9090,0
|
|
20240725,130700,22621980,9090,9090,9090,9090,71
|
|
20240725,130600,21976590,9080,9080,9080,9080,0
|
|
20240725,130500,21976590,9080,9080,9080,9080,0
|
|
20240725,130400,21976590,9080,9080,9080,9080,0
|
|
20240725,130300,21976590,9080,9090,9090,9080,12
|
|
20240725,130200,21867530,9080,9080,9080,9080,0
|
|
20240725,130100,21867530,9080,9080,9080,9080,0
|
|
20240725,130000,21867530,9080,9080,9080,9080,0
|
|
20240725,125900,21867530,9080,9080,9080,9080,0
|
|
20240725,125800,21867530,9080,9080,9080,9080,0
|
|
20240725,125700,21867530,9080,9080,9080,9080,0
|
|
20240725,125600,21867530,9080,9080,9080,9080,0
|
|
20240725,125500,21867530,9080,9080,9080,9080,5
|
|
20240725,125400,21822130,9080,9080,9080,9080,0
|
|
20240725,125300,21822130,9080,9080,9080,9080,0
|
|
20240725,125200,21822130,9080,9080,9080,9080,0
|
|
20240725,125100,21822130,9080,9090,9100,9080,13
|
|
20240725,125000,21704060,9090,9090,9090,9090,0
|
|
20240725,124900,21704060,9090,9090,9090,9090,0
|
|
20240725,124800,21704060,9090,9090,9090,9090,29
|
|
20240725,124700,21440450,9080,9080,9080,9080,0
|
|
20240725,124600,21440450,9080,9080,9080,9080,0
|
|
20240725,124500,21440450,9080,9080,9080,9080,0
|
|
20240725,124400,21440450,9080,9080,9080,9080,0
|
|
20240725,124300,21440450,9080,9080,9080,9080,0
|
|
20240725,124200,21440450,9080,9080,9080,9080,0
|
|
20240725,124100,21440450,9080,9080,9080,9080,0
|
|
20240725,124000,21440450,9080,9080,9080,9080,13
|
|
20240725,123900,21322410,9090,9090,9090,9090,0
|
|
20240725,123800,21322410,9090,9090,9090,9090,0
|
|
20240725,123700,21322410,9090,9090,9090,9090,0
|
|
20240725,123600,21322410,9090,9090,9090,9090,0
|
|
20240725,123500,21322410,9090,9090,9090,9090,0
|
|
20240725,123400,21322410,9090,9090,9090,9090,1
|
|
20240725,123300,21313320,9100,9100,9100,9100,0
|
|
20240725,123200,21313320,9100,9100,9100,9100,0
|
|
20240725,123100,21313320,9100,9080,9100,9080,158
|
|
20240725,123000,19878660,9070,9070,9070,9070,0
|
|
20240725,122900,19878660,9070,9070,9070,9070,0
|
|
20240725,122800,19878660,9070,9070,9070,9070,0
|
|
20240725,122700,19878660,9070,9080,9080,9070,256
|
|
20240725,122600,17554690,9070,9070,9070,9070,0
|
|
20240725,122500,17554690,9070,9070,9070,9070,0
|
|
20240725,122400,17554690,9070,9070,9070,9070,0
|
|
20240725,122300,17554690,9070,9070,9070,9070,0
|
|
20240725,122200,17554690,9070,9080,9080,9070,3
|
|
20240725,122100,17527460,9070,9070,9070,9070,0
|
|
20240725,122000,17527460,9070,9070,9070,9070,5
|
|
20240725,121900,17482110,9070,9070,9070,9070,0
|
|
20240725,121800,17482110,9070,9070,9070,9070,0
|
|
20240725,121700,17482110,9070,9070,9070,9070,0
|
|
20240725,121600,17482110,9070,9070,9070,9070,0
|
|
20240725,121500,17482110,9070,9070,9070,9070,0
|
|
20240725,121400,17482110,9070,9070,9070,9070,0
|
|
20240725,121300,17482110,9070,9070,9070,9070,0
|
|
20240725,121200,17482110,9070,9070,9070,9070,0
|
|
20240725,121100,17482110,9070,9070,9070,9070,0
|
|
20240725,121000,17482110,9070,9070,9070,9070,0
|
|
20240725,120900,17482110,9070,9070,9070,9070,0
|
|
20240725,120800,17482110,9070,9070,9070,9070,0
|
|
20240725,120700,17482110,9070,9070,9070,9070,0
|
|
20240725,120600,17482110,9070,9070,9070,9070,0
|
|
20240725,120500,17482110,9070,9070,9070,9070,0
|
|
20240725,120400,17482110,9070,9070,9070,9070,0
|
|
20240725,120300,17482110,9070,9070,9070,9070,0
|
|
20240725,120200,17482110,9070,9070,9070,9070,0
|
|
20240725,120100,17482110,9070,9070,9070,9070,0
|
|
20240725,120000,17482110,9070,9070,9070,9070,0
|
|
20240725,115900,17482110,9070,9070,9070,9070,0
|
|
20240725,115800,17482110,9070,9070,9070,9070,17
|
|
20240725,115700,17327920,9080,9080,9080,9080,0
|
|
20240725,115600,17327920,9080,9080,9080,9080,0
|
|
20240725,115500,17327920,9080,9080,9080,9080,1
|
|
20240725,115400,17318840,9100,9100,9100,9100,0
|
|
20240725,115300,17318840,9100,9100,9100,9100,0
|
|
20240725,115200,17318840,9100,9100,9100,9100,0
|
|
20240725,115100,17318840,9100,9100,9100,9100,0
|
|
20240725,115000,17318840,9100,9100,9100,9100,0
|
|
20240725,114900,17318840,9100,9100,9100,9100,0
|
|
20240725,114800,17318840,9100,9100,9100,9100,0
|
|
20240725,114700,17318840,9100,9100,9100,9100,0
|
|
20240725,114600,17318840,9100,9100,9100,9100,0
|
|
20240725,114500,17318840,9100,9100,9100,9100,0
|
|
20240725,114400,17318840,9100,9100,9100,9100,0
|
|
20240725,114300,17318840,9100,9100,9100,9100,0
|
|
20240725,114200,17318840,9100,9100,9100,9100,0
|
|
20240725,114100,17318840,9100,9100,9100,9100,0
|
|
20240725,114000,17318840,9100,9080,9100,9080,2
|
|
20240725,113900,17300660,9100,9100,9100,9100,0
|
|
20240725,113800,17300660,9100,9100,9100,9100,0
|
|
20240725,113700,17300660,9100,9100,9100,9100,0
|
|
20240725,113600,17300660,9100,9100,9100,9100,0
|
|
20240725,113500,17300660,9100,9100,9100,9100,0
|
|
20240725,113400,17300660,9100,9070,9100,9070,35
|
|
20240725,113300,16983180,9070,9070,9070,9070,0
|
|
20240725,113200,16983180,9070,9070,9070,9070,0
|
|
20240725,113100,16983180,9070,9070,9070,9070,0
|
|
20240725,113000,16983180,9070,9070,9070,9070,0
|
|
20240725,112900,16983180,9070,9070,9070,9070,1
|
|
20240725,112800,16974110,9070,9070,9070,9070,0
|
|
20240725,112700,16974110,9070,9070,9070,9070,1
|
|
20240725,112600,16965040,9060,9060,9060,9060,0
|
|
20240725,112500,16965040,9060,9060,9060,9060,0
|
|
20240725,112400,16965040,9060,9060,9060,9060,0
|
|
20240725,112300,16965040,9060,9060,9060,9060,0
|
|
20240725,112200,16965040,9060,9060,9060,9060,0
|
|
20240725,112100,16965040,9060,9060,9060,9060,0
|
|
20240725,112000,16965040,9060,9060,9060,9060,0
|
|
20240725,111900,16965040,9060,9060,9060,9060,0
|
|
20240725,111800,16965040,9060,9060,9060,9060,0
|
|
20240725,111700,16965040,9060,9060,9060,9060,0
|
|
20240725,111600,16965040,9060,9060,9060,9060,0
|
|
20240725,111500,16965040,9060,9060,9060,9060,0
|
|
20240725,111400,16965040,9060,9060,9060,9060,0
|
|
20240725,111300,16965040,9060,9060,9060,9060,0
|
|
20240725,111200,16965040,9060,9070,9070,9060,5
|
|
20240725,111100,16919700,9060,9060,9060,9060,0
|
|
20240725,111000,16919700,9060,9060,9060,9060,0
|
|
20240725,110900,16919700,9060,9060,9070,9060,3
|
|
20240725,110800,16892510,9060,9060,9060,9060,12
|
|
20240725,110700,16783790,9060,9060,9060,9060,0
|
|
20240725,110600,16783790,9060,9060,9060,9060,0
|
|
20240725,110500,16783790,9060,9060,9060,9060,0
|
|
20240725,110400,16783790,9060,9060,9060,9060,0
|
|
20240725,110300,16783790,9060,9060,9060,9060,0
|
|
20240725,110200,16783790,9060,9060,9060,9060,0
|
|
20240725,110100,16783790,9060,9060,9060,9060,0
|
|
20240725,110000,16783790,9060,9060,9060,9060,0
|
|
20240725,105900,16783790,9060,9060,9060,9060,0
|
|
20240725,105800,16783790,9060,9060,9060,9060,0
|
|
20240725,105700,16783790,9060,9060,9060,9060,0
|
|
20240725,105600,16783790,9060,9060,9060,9060,0
|
|
20240725,105500,16783790,9060,9060,9060,9060,2
|
|
20240725,105400,16765670,9060,9060,9060,9060,0
|
|
20240725,105300,16765670,9060,9060,9060,9050,63
|
|
20240725,105200,16195000,9060,9070,9090,9060,24
|
|
20240725,105100,15977330,9100,9100,9100,9100,0
|
|
20240725,105000,15977330,9100,9100,9100,9100,0
|
|
20240725,104900,15977330,9100,9060,9100,9060,3
|
|
20240725,104800,15950110,9060,9060,9060,9060,1
|
|
20240725,104700,15941050,9060,9070,9100,9060,6
|
|
20240725,104600,15886610,9070,9060,9100,9060,4
|
|
20240725,104500,15850310,9100,9100,9100,9100,0
|
|
20240725,104400,15850310,9100,9100,9100,9100,0
|
|
20240725,104300,15850310,9100,9060,9100,9060,2
|
|
20240725,104200,15832150,9050,9050,9050,9050,0
|
|
20240725,104100,15832150,9050,9050,9050,9050,0
|
|
20240725,104000,15832150,9050,9050,9050,9050,0
|
|
20240725,103900,15832150,9050,9060,9100,9050,87
|
|
20240725,103800,15043900,9050,9050,9050,9050,0
|
|
20240725,103700,15043900,9050,9050,9050,9050,0
|
|
20240725,103600,15043900,9050,9050,9050,9050,0
|
|
20240725,103500,15043900,9050,9050,9050,9050,1
|
|
20240725,103400,15034850,9100,9100,9100,9100,0
|
|
20240725,103300,15034850,9100,9100,9100,9100,0
|
|
20240725,103200,15034850,9100,9100,9100,9100,0
|
|
20240725,103100,15034850,9100,9060,9100,9060,2
|
|
20240725,103000,15016690,9100,9060,9100,9060,7
|
|
20240725,102900,14953150,9100,9060,9100,9050,7
|
|
20240725,102800,14889620,9050,9050,9050,9050,0
|
|
20240725,102700,14889620,9050,9050,9050,9050,0
|
|
20240725,102600,14889620,9050,9050,9050,9050,0
|
|
20240725,102500,14889620,9050,9050,9050,9050,19
|
|
20240725,102400,14717670,9100,9100,9100,9060,27
|
|
20240725,102300,14472490,9060,9060,9100,9060,23
|
|
20240725,102200,14263670,9090,9060,9090,9060,2
|
|
20240725,102100,14245520,9080,9060,9110,9060,15
|
|
20240725,102000,14109210,9090,9050,9090,9040,19
|
|
20240725,101900,13936800,9090,9060,9090,9040,25
|
|
20240725,101800,13710000,9090,9080,9090,9040,25
|
|
20240725,101700,13483280,9080,9050,9090,9040,21
|
|
20240725,101600,13292950,9040,9050,9070,9040,23
|
|
20240725,101500,13084580,9070,9050,9070,9050,2
|
|
20240725,101400,13066460,9040,9050,9070,9040,3
|
|
20240725,101300,13039300,9040,9040,9040,9040,0
|
|
20240725,101200,13039300,9040,9040,9040,9040,0
|
|
20240725,101100,13039300,9040,9050,9070,9040,15
|
|
20240725,101000,12903550,9070,9050,9070,9040,5
|
|
20240725,100900,12858290,9070,9050,9070,9050,2
|
|
20240725,100800,12840170,9040,9040,9040,9040,0
|
|
20240725,100700,12840170,9040,9040,9040,9040,3
|
|
20240725,100600,12813050,9070,9070,9070,9070,0
|
|
20240725,100500,12813050,9070,9040,9070,9040,26
|
|
20240725,100400,12577980,9040,9040,9040,9040,1
|
|
20240725,100300,12568940,9030,9030,9030,9030,0
|
|
20240725,100200,12568940,9030,9040,9040,9030,2
|
|
20240725,100100,12550870,9040,9040,9040,9040,0
|
|
20240725,100000,12550870,9040,9040,9040,9040,0
|
|
20240725,095900,12550870,9040,9040,9040,9040,0
|
|
20240725,095800,12550870,9040,9040,9040,9040,0
|
|
20240725,095700,12550870,9040,9040,9040,9040,0
|
|
20240725,095600,12550870,9040,9040,9040,9040,1
|
|
20240725,095500,12541830,9040,9040,9040,9040,0
|
|
20240725,095400,12541830,9040,9040,9040,9040,0
|
|
20240725,095300,12541830,9040,9040,9040,9040,0
|
|
20240725,095200,12541830,9040,9040,9040,9040,0
|
|
20240725,095100,12541830,9040,9040,9040,9040,0
|
|
20240725,095000,12541830,9040,9040,9040,9040,0
|
|
20240725,094900,12541830,9040,9040,9040,9040,0
|
|
20240725,094800,12541830,9040,9040,9040,9040,0
|
|
20240725,094700,12541830,9040,9040,9040,9040,0
|
|
20240725,094600,12541830,9040,9040,9040,9040,0
|
|
20240725,094500,12541830,9040,9040,9040,9040,1
|
|
20240725,094400,12532790,9030,9040,9040,9030,6
|
|
20240725,094300,12478560,9030,9040,9040,9030,239
|
|
20240725,094200,10318650,9040,9050,9050,9040,258
|
|
20240725,094100,7984240,9060,9060,9060,9060,0
|
|
20240725,094000,7984240,9060,9060,9060,9060,0
|
|
20240725,093900,7984240,9060,9060,9060,9060,0
|
|
20240725,093800,7984240,9060,9060,9060,9060,10
|
|
20240725,093700,7893640,9050,9050,9050,9050,180
|
|
20240725,093600,6264640,9050,9060,9060,9050,503
|
|
20240725,093500,1708460,9060,9060,9060,9060,0
|
|
20240725,093400,1708460,9060,9060,9060,9060,0
|
|
20240725,093300,1708460,9060,9060,9060,9060,0
|
|
20240725,093200,1708460,9060,9060,9060,9060,0
|
|
20240725,093100,1708460,9060,9060,9060,9060,0
|
|
20240725,093000,1708460,9060,9060,9060,9060,0
|
|
20240725,092900,1708460,9060,9070,9070,9060,7
|
|
20240725,092800,1644990,9070,9070,9070,9070,0
|
|
20240725,092700,1644990,9070,9070,9070,9070,0
|
|
20240725,092600,1644990,9070,9070,9070,9070,0
|
|
20240725,092500,1644990,9070,9070,9070,9070,5
|
|
20240725,092400,1599640,9070,9070,9070,9070,1
|
|
20240725,092300,1590570,9090,9090,9090,9090,0
|
|
20240725,092200,1590570,9090,9090,9090,9090,0
|
|
20240725,092100,1590570,9090,9080,9090,9070,4
|
|
20240725,092000,1554240,9090,9080,9090,9070,25
|
|
20240725,091900,1327090,9060,9060,9060,9060,0
|
|
20240725,091800,1327090,9060,9060,9060,9060,0
|
|
20240725,091700,1327090,9060,9060,9060,9060,0
|
|
20240725,091600,1327090,9060,9060,9060,9060,0
|
|
20240725,091500,1327090,9060,9060,9060,9060,0
|
|
20240725,091400,1327090,9060,9060,9060,9060,0
|
|
20240725,091300,1327090,9060,9060,9060,9060,3
|
|
20240725,091200,1299910,9060,9060,9060,9060,0
|
|
20240725,091100,1299910,9060,9060,9060,9060,0
|
|
20240725,091000,1299910,9060,9060,9060,9060,3
|
|
20240725,090900,1272730,9060,9060,9060,9060,0
|
|
20240725,090800,1272730,9060,9090,9090,9060,72
|
|
20240725,090700,618650,9090,9090,9090,9090,0
|
|
20240725,090600,618650,9090,9090,9090,9090,0
|
|
20240725,090500,618650,9090,9090,9090,9090,25
|
|
20240725,090400,391400,9100,9100,9100,9100,0
|
|
20240725,090300,391400,9100,9100,9100,9100,0
|
|
20240725,090200,391400,9100,9100,9100,9100,0
|
|
20240725,090100,391400,9100,9100,9100,9100,0
|
|
20240725,090000,391400,9100,9110,9110,9100,43
|