588 lines
27 KiB
CSV
588 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240725,184500,34694190,6120,6120,6120,6120,327
|
|
20240725,184400,34694190,6120,6120,6120,6120,0
|
|
20240725,184300,34694190,6120,6120,6120,6120,0
|
|
20240725,184200,34694190,6120,6120,6120,6120,0
|
|
20240725,184100,34694190,6120,6120,6120,6120,0
|
|
20240725,184000,34694190,6120,6120,6120,6120,0
|
|
20240725,183900,34694190,6120,6120,6120,6120,0
|
|
20240725,183800,34694190,6120,6120,6120,6120,0
|
|
20240725,183700,34694190,6120,6120,6120,6120,0
|
|
20240725,183600,34694190,6120,6120,6120,6120,0
|
|
20240725,183500,34694190,6120,6120,6120,6120,0
|
|
20240725,183400,34694190,6120,6120,6120,6120,0
|
|
20240725,183300,34694190,6120,6120,6120,6120,0
|
|
20240725,183200,34694190,6120,6120,6120,6120,0
|
|
20240725,183100,34694190,6120,6120,6120,6120,0
|
|
20240725,183000,34694190,6120,6120,6120,6120,0
|
|
20240725,182900,34694190,6120,6120,6120,6120,0
|
|
20240725,182800,34694190,6120,6120,6120,6120,0
|
|
20240725,182700,34694190,6120,6120,6120,6120,0
|
|
20240725,182600,34694190,6120,6120,6120,6120,0
|
|
20240725,182500,34694190,6120,6120,6120,6120,0
|
|
20240725,182400,34694190,6120,6120,6120,6120,0
|
|
20240725,182300,34694190,6120,6120,6120,6120,0
|
|
20240725,182200,34694190,6120,6120,6120,6120,0
|
|
20240725,182100,34694190,6120,6120,6120,6120,0
|
|
20240725,182000,34694190,6120,6120,6120,6120,0
|
|
20240725,181900,34694190,6120,6120,6120,6120,0
|
|
20240725,181800,34694190,6120,6120,6120,6120,0
|
|
20240725,181700,34694190,6120,6120,6120,6120,0
|
|
20240725,181600,34694190,6120,6120,6120,6120,0
|
|
20240725,181500,34694190,6120,6120,6120,6120,327
|
|
20240725,181400,34694190,6120,6120,6120,6120,0
|
|
20240725,181300,34694190,6120,6120,6120,6120,0
|
|
20240725,181200,34694190,6120,6120,6120,6120,0
|
|
20240725,181100,34694190,6120,6120,6120,6120,0
|
|
20240725,181000,34694190,6120,6120,6120,6120,0
|
|
20240725,180900,34694190,6120,6120,6120,6120,0
|
|
20240725,180800,34694190,6120,6120,6120,6120,0
|
|
20240725,180700,34694190,6120,6120,6120,6120,0
|
|
20240725,180600,34694190,6120,6120,6120,6120,0
|
|
20240725,180500,34694190,6120,6120,6120,6120,0
|
|
20240725,180400,34694190,6120,6120,6120,6120,0
|
|
20240725,180300,34694190,6120,6120,6120,6120,0
|
|
20240725,180200,34694190,6120,6120,6120,6120,0
|
|
20240725,180100,34694190,6120,6120,6120,6120,0
|
|
20240725,180000,34694190,6120,6120,6120,6120,0
|
|
20240725,175900,34694190,6120,6120,6120,6120,0
|
|
20240725,175800,34694190,6120,6120,6120,6120,0
|
|
20240725,175700,34694190,6120,6120,6120,6120,0
|
|
20240725,175600,34694190,6120,6120,6120,6120,0
|
|
20240725,175500,34694190,6120,6120,6120,6120,0
|
|
20240725,175400,34694190,6120,6120,6120,6120,0
|
|
20240725,175300,34694190,6120,6120,6120,6120,0
|
|
20240725,175200,34694190,6120,6120,6120,6120,0
|
|
20240725,175100,34694190,6120,6120,6120,6120,0
|
|
20240725,175000,34694190,6120,6120,6120,6120,0
|
|
20240725,174900,34694190,6120,6120,6120,6120,0
|
|
20240725,174800,34694190,6120,6120,6120,6120,0
|
|
20240725,174700,34694190,6120,6120,6120,6120,0
|
|
20240725,174600,34694190,6120,6120,6120,6120,0
|
|
20240725,174500,34694190,6120,6120,6120,6120,327
|
|
20240725,174400,34694190,6120,6120,6120,6120,0
|
|
20240725,174300,34694190,6120,6120,6120,6120,0
|
|
20240725,174200,34694190,6120,6120,6120,6120,0
|
|
20240725,174100,34694190,6120,6120,6120,6120,0
|
|
20240725,174000,34694190,6120,6120,6120,6120,0
|
|
20240725,173900,34694190,6120,6120,6120,6120,0
|
|
20240725,173800,34694190,6120,6120,6120,6120,0
|
|
20240725,173700,34694190,6120,6120,6120,6120,0
|
|
20240725,173600,34694190,6120,6120,6120,6120,0
|
|
20240725,173500,34694190,6120,6120,6120,6120,0
|
|
20240725,173400,34694190,6120,6120,6120,6120,0
|
|
20240725,173300,34694190,6120,6120,6120,6120,0
|
|
20240725,173200,34694190,6120,6120,6120,6120,0
|
|
20240725,173100,34694190,6120,6120,6120,6120,0
|
|
20240725,173000,34694190,6120,6120,6120,6120,0
|
|
20240725,172900,34694190,6120,6120,6120,6120,0
|
|
20240725,172800,34694190,6120,6120,6120,6120,0
|
|
20240725,172700,34694190,6120,6120,6120,6120,0
|
|
20240725,172600,34694190,6120,6120,6120,6120,0
|
|
20240725,172500,34694190,6120,6120,6120,6120,0
|
|
20240725,172400,34694190,6120,6120,6120,6120,0
|
|
20240725,172300,34694190,6120,6120,6120,6120,0
|
|
20240725,172200,34694190,6120,6120,6120,6120,0
|
|
20240725,172100,34694190,6120,6120,6120,6120,0
|
|
20240725,172000,34694190,6120,6120,6120,6120,0
|
|
20240725,171900,34694190,6120,6120,6120,6120,0
|
|
20240725,171800,34694190,6120,6120,6120,6120,0
|
|
20240725,171700,34694190,6120,6120,6120,6120,0
|
|
20240725,171600,34694190,6120,6120,6120,6120,0
|
|
20240725,171500,34694190,6120,6120,6120,6120,327
|
|
20240725,171400,34694190,6120,6120,6120,6120,0
|
|
20240725,171300,34694190,6120,6120,6120,6120,0
|
|
20240725,171200,34694190,6120,6120,6120,6120,0
|
|
20240725,171100,34694190,6120,6120,6120,6120,0
|
|
20240725,171000,34694190,6120,6120,6120,6120,0
|
|
20240725,170900,34694190,6120,6120,6120,6120,0
|
|
20240725,170800,34694190,6120,6120,6120,6120,0
|
|
20240725,170700,34694190,6120,6120,6120,6120,0
|
|
20240725,170600,34694190,6120,6120,6120,6120,0
|
|
20240725,170500,34694190,6120,6120,6120,6120,0
|
|
20240725,170400,34694190,6120,6120,6120,6120,0
|
|
20240725,170300,34694190,6120,6120,6120,6120,0
|
|
20240725,170200,34694190,6120,6120,6120,6120,0
|
|
20240725,170100,34694190,6120,6120,6120,6120,0
|
|
20240725,170000,34694190,6120,6120,6120,6120,0
|
|
20240725,165900,34694190,6120,6120,6120,6120,0
|
|
20240725,165800,34694190,6120,6120,6120,6120,0
|
|
20240725,165700,34694190,6120,6120,6120,6120,0
|
|
20240725,165600,34694190,6120,6120,6120,6120,0
|
|
20240725,165500,34694190,6120,6120,6120,6120,0
|
|
20240725,165400,34694190,6120,6120,6120,6120,0
|
|
20240725,165300,34694190,6120,6120,6120,6120,0
|
|
20240725,165200,34694190,6120,6120,6120,6120,0
|
|
20240725,165100,34694190,6120,6120,6120,6120,0
|
|
20240725,165000,34694190,6120,6120,6120,6120,0
|
|
20240725,164900,34694190,6120,6120,6120,6120,0
|
|
20240725,164800,34694190,6120,6120,6120,6120,0
|
|
20240725,164700,34694190,6120,6120,6120,6120,0
|
|
20240725,164600,34694190,6120,6120,6120,6120,0
|
|
20240725,164500,34694190,6120,6120,6120,6120,327
|
|
20240725,164400,34694190,6120,6120,6120,6120,0
|
|
20240725,164300,34694190,6120,6120,6120,6120,0
|
|
20240725,164200,34694190,6120,6120,6120,6120,0
|
|
20240725,164100,34694190,6120,6120,6120,6120,0
|
|
20240725,164000,34694190,6120,6120,6120,6120,0
|
|
20240725,163900,34694190,6120,6120,6120,6120,0
|
|
20240725,163800,34694190,6120,6120,6120,6120,0
|
|
20240725,163700,34694190,6120,6120,6120,6120,0
|
|
20240725,163600,34694190,6120,6120,6120,6120,0
|
|
20240725,163500,34694190,6120,6120,6120,6120,0
|
|
20240725,163400,34694190,6120,6120,6120,6120,0
|
|
20240725,163300,34694190,6120,6120,6120,6120,0
|
|
20240725,163200,34694190,6120,6120,6120,6120,0
|
|
20240725,163100,34694190,6120,6120,6120,6120,0
|
|
20240725,163000,34694190,6120,6120,6120,6120,0
|
|
20240725,162900,34694190,6120,6120,6120,6120,0
|
|
20240725,162800,34694190,6120,6120,6120,6120,0
|
|
20240725,162700,34694190,6120,6120,6120,6120,0
|
|
20240725,162600,34694190,6120,6120,6120,6120,0
|
|
20240725,162500,34694190,6120,6120,6120,6120,0
|
|
20240725,162400,34694190,6120,6120,6120,6120,0
|
|
20240725,162300,34694190,6120,6120,6120,6120,0
|
|
20240725,162200,34694190,6120,6120,6120,6120,0
|
|
20240725,162100,34694190,6120,6120,6120,6120,0
|
|
20240725,162000,34694190,6120,6120,6120,6120,0
|
|
20240725,161900,34694190,6120,6120,6120,6120,0
|
|
20240725,161800,34694190,6120,6120,6120,6120,0
|
|
20240725,161700,34694190,6120,6120,6120,6120,0
|
|
20240725,161600,34694190,6120,6120,6120,6120,0
|
|
20240725,161500,34694190,6120,6120,6120,6120,327
|
|
20240725,161400,34694190,6120,6120,6120,6120,0
|
|
20240725,161300,34694190,6120,6120,6120,6120,0
|
|
20240725,161200,34694190,6120,6120,6120,6120,0
|
|
20240725,161100,34694190,6120,6120,6120,6120,0
|
|
20240725,161000,34694190,6120,6120,6120,6120,0
|
|
20240725,160900,34694190,6120,6120,6120,6120,0
|
|
20240725,160800,34694190,6120,6120,6120,6120,0
|
|
20240725,160700,34694190,6120,6120,6120,6120,0
|
|
20240725,160600,34694190,6120,6120,6120,6120,0
|
|
20240725,160500,34694190,6120,6120,6120,6120,0
|
|
20240725,160400,34694190,6120,6120,6120,6120,0
|
|
20240725,160300,34694190,6120,6120,6120,6120,0
|
|
20240725,160200,34694190,6120,6120,6120,6120,0
|
|
20240725,160100,34694190,6120,6120,6120,6120,0
|
|
20240725,160000,34694190,6120,6120,6120,6120,0
|
|
20240725,155900,34694190,6120,6120,6120,6120,0
|
|
20240725,155800,34694190,6120,6120,6120,6120,0
|
|
20240725,155700,34694190,6120,6120,6120,6120,0
|
|
20240725,155600,34694190,6120,6120,6120,6120,0
|
|
20240725,155500,34694190,6120,6120,6120,6120,0
|
|
20240725,155400,34694190,6120,6120,6120,6120,0
|
|
20240725,155300,34694190,6120,6120,6120,6120,0
|
|
20240725,155200,34694190,6120,6120,6120,6120,0
|
|
20240725,155100,34694190,6120,6120,6120,6120,0
|
|
20240725,155000,34694190,6120,6120,6120,6120,0
|
|
20240725,154900,34694190,6120,6120,6120,6120,0
|
|
20240725,154800,34694190,6120,6120,6120,6120,0
|
|
20240725,154700,34694190,6120,6120,6120,6120,0
|
|
20240725,154600,34694190,6120,6120,6120,6120,0
|
|
20240725,154500,34694190,6120,6120,6120,6120,327
|
|
20240725,154400,34694190,6120,6120,6120,6120,0
|
|
20240725,154300,34694190,6120,6120,6120,6120,0
|
|
20240725,154200,34694190,6120,6120,6120,6120,0
|
|
20240725,154100,34694190,6120,6120,6120,6120,0
|
|
20240725,154000,34694190,6120,6120,6120,6120,0
|
|
20240725,153900,34694190,6120,6120,6120,6120,0
|
|
20240725,153800,34694190,6120,6120,6120,6120,0
|
|
20240725,153700,34694190,6120,6120,6120,6120,0
|
|
20240725,153600,34694190,6120,6120,6120,6120,0
|
|
20240725,153500,34694190,6120,6120,6120,6120,0
|
|
20240725,153400,34694190,6120,6120,6120,6120,0
|
|
20240725,153300,34694190,6120,6120,6120,6120,0
|
|
20240725,153200,34694190,6120,6120,6120,6120,0
|
|
20240725,153100,34694190,6120,6120,6120,6120,0
|
|
20240725,153000,34694190,6120,6120,6120,6120,327
|
|
20240725,152900,32692950,6130,6130,6130,6130,0
|
|
20240725,152800,32692950,6130,6130,6130,6130,0
|
|
20240725,152700,32692950,6130,6130,6130,6130,0
|
|
20240725,152600,32692950,6130,6130,6130,6130,0
|
|
20240725,152500,32692950,6130,6130,6130,6130,0
|
|
20240725,152400,32692950,6130,6130,6130,6130,0
|
|
20240725,152300,32692950,6130,6130,6130,6130,0
|
|
20240725,152200,32692950,6130,6130,6130,6130,0
|
|
20240725,152100,32692950,6130,6130,6130,6130,0
|
|
20240725,152000,32692950,6130,6130,6130,6130,0
|
|
20240725,151900,32692950,6130,6130,6130,6130,0
|
|
20240725,151800,32692950,6130,6130,6130,6130,0
|
|
20240725,151700,32692950,6130,6130,6130,6130,0
|
|
20240725,151600,32692950,6130,6130,6130,6130,50
|
|
20240725,151500,32386450,6140,6140,6140,6140,0
|
|
20240725,151400,32386450,6140,6140,6140,6140,0
|
|
20240725,151300,32386450,6140,6140,6140,6140,0
|
|
20240725,151200,32386450,6140,6140,6140,6140,0
|
|
20240725,151100,32386450,6140,6140,6140,6140,0
|
|
20240725,151000,32386450,6140,6140,6140,6140,0
|
|
20240725,150900,32386450,6140,6140,6140,6140,0
|
|
20240725,150800,32386450,6140,6140,6140,6140,0
|
|
20240725,150700,32386450,6140,6140,6140,6140,0
|
|
20240725,150600,32386450,6140,6140,6140,6140,0
|
|
20240725,150500,32386450,6140,6140,6140,6140,0
|
|
20240725,150400,32386450,6140,6140,6140,6140,0
|
|
20240725,150300,32386450,6140,6140,6140,6140,0
|
|
20240725,150200,32386450,6140,6140,6140,6140,0
|
|
20240725,150100,32386450,6140,6140,6140,6140,0
|
|
20240725,150000,32386450,6140,6140,6140,6140,0
|
|
20240725,145900,32386450,6140,6140,6140,6140,0
|
|
20240725,145800,32386450,6140,6140,6140,6140,0
|
|
20240725,145700,32386450,6140,6140,6140,6140,0
|
|
20240725,145600,32386450,6140,6140,6140,6140,0
|
|
20240725,145500,32386450,6140,6140,6140,6140,0
|
|
20240725,145400,32386450,6140,6140,6140,6140,0
|
|
20240725,145300,32386450,6140,6140,6140,6140,0
|
|
20240725,145200,32386450,6140,6140,6140,6140,0
|
|
20240725,145100,32386450,6140,6140,6140,6140,0
|
|
20240725,145000,32386450,6140,6140,6140,6140,0
|
|
20240725,144900,32386450,6140,6140,6140,6140,0
|
|
20240725,144800,32386450,6140,6130,6140,6130,79
|
|
20240725,144700,31902090,6130,6130,6130,6130,0
|
|
20240725,144600,31902090,6130,6130,6130,6130,0
|
|
20240725,144500,31902090,6130,6130,6130,6130,0
|
|
20240725,144400,31902090,6130,6130,6130,6130,0
|
|
20240725,144300,31902090,6130,6130,6130,6130,0
|
|
20240725,144200,31902090,6130,6130,6130,6130,0
|
|
20240725,144100,31902090,6130,6130,6130,6130,0
|
|
20240725,144000,31902090,6130,6130,6130,6130,11
|
|
20240725,143900,31834660,6120,6120,6120,6120,10
|
|
20240725,143800,31773460,6100,6100,6100,6100,0
|
|
20240725,143700,31773460,6100,6100,6100,6100,0
|
|
20240725,143600,31773460,6100,6100,6100,6100,0
|
|
20240725,143500,31773460,6100,6100,6100,6100,0
|
|
20240725,143400,31773460,6100,6100,6100,6100,0
|
|
20240725,143300,31773460,6100,6100,6100,6100,0
|
|
20240725,143200,31773460,6100,6100,6100,6100,0
|
|
20240725,143100,31773460,6100,6100,6100,6100,19
|
|
20240725,143000,31657560,6100,6100,6100,6100,0
|
|
20240725,142900,31657560,6100,6100,6100,6100,0
|
|
20240725,142800,31657560,6100,6110,6110,6100,37
|
|
20240725,142700,31431840,6130,6130,6130,6130,0
|
|
20240725,142600,31431840,6130,6130,6130,6130,0
|
|
20240725,142500,31431840,6130,6130,6130,6130,0
|
|
20240725,142400,31431840,6130,6130,6130,6130,0
|
|
20240725,142300,31431840,6130,6130,6130,6130,0
|
|
20240725,142200,31431840,6130,6130,6130,6130,0
|
|
20240725,142100,31431840,6130,6130,6130,6130,0
|
|
20240725,142000,31431840,6130,6130,6130,6130,0
|
|
20240725,141900,31431840,6130,6130,6130,6130,0
|
|
20240725,141800,31431840,6130,6130,6130,6130,0
|
|
20240725,141700,31431840,6130,6130,6130,6130,3
|
|
20240725,141600,31413450,6130,6130,6130,6130,0
|
|
20240725,141500,31413450,6130,6130,6130,6130,0
|
|
20240725,141400,31413450,6130,6130,6130,6130,0
|
|
20240725,141300,31413450,6130,6130,6130,6130,0
|
|
20240725,141200,31413450,6130,6130,6130,6130,0
|
|
20240725,141100,31413450,6130,6130,6130,6130,0
|
|
20240725,141000,31413450,6130,6130,6130,6130,0
|
|
20240725,140900,31413450,6130,6130,6130,6130,0
|
|
20240725,140800,31413450,6130,6130,6130,6130,0
|
|
20240725,140700,31413450,6130,6130,6130,6130,0
|
|
20240725,140600,31413450,6130,6130,6130,6130,0
|
|
20240725,140500,31413450,6130,6130,6130,6130,0
|
|
20240725,140400,31413450,6130,6130,6130,6130,0
|
|
20240725,140300,31413450,6130,6130,6130,6130,0
|
|
20240725,140200,31413450,6130,6130,6130,6130,0
|
|
20240725,140100,31413450,6130,6130,6130,6130,0
|
|
20240725,140000,31413450,6130,6130,6130,6130,0
|
|
20240725,135900,31413450,6130,6130,6130,6130,0
|
|
20240725,135800,31413450,6130,6130,6130,6130,0
|
|
20240725,135700,31413450,6130,6130,6130,6130,10
|
|
20240725,135600,31352150,6130,6130,6130,6130,0
|
|
20240725,135500,31352150,6130,6130,6130,6130,0
|
|
20240725,135400,31352150,6130,6130,6130,6130,0
|
|
20240725,135300,31352150,6130,6130,6130,6130,0
|
|
20240725,135200,31352150,6130,6130,6130,6130,0
|
|
20240725,135100,31352150,6130,6130,6130,6130,0
|
|
20240725,135000,31352150,6130,6130,6130,6130,0
|
|
20240725,134900,31352150,6130,6130,6130,6130,0
|
|
20240725,134800,31352150,6130,6130,6130,6130,0
|
|
20240725,134700,31352150,6130,6130,6130,6130,0
|
|
20240725,134600,31352150,6130,6130,6130,6130,0
|
|
20240725,134500,31352150,6130,6130,6130,6130,0
|
|
20240725,134400,31352150,6130,6130,6130,6130,0
|
|
20240725,134300,31352150,6130,6130,6130,6130,0
|
|
20240725,134200,31352150,6130,6130,6130,6130,0
|
|
20240725,134100,31352150,6130,6130,6130,6130,0
|
|
20240725,134000,31352150,6130,6130,6130,6130,0
|
|
20240725,133900,31352150,6130,6130,6130,6130,0
|
|
20240725,133800,31352150,6130,6130,6130,6130,0
|
|
20240725,133700,31352150,6130,6130,6130,6130,0
|
|
20240725,133600,31352150,6130,6130,6130,6130,0
|
|
20240725,133500,31352150,6130,6130,6130,6130,0
|
|
20240725,133400,31352150,6130,6130,6130,6130,0
|
|
20240725,133300,31352150,6130,6130,6130,6130,0
|
|
20240725,133200,31352150,6130,6130,6130,6130,0
|
|
20240725,133100,31352150,6130,6130,6130,6130,0
|
|
20240725,133000,31352150,6130,6130,6130,6130,120
|
|
20240725,132900,30616550,6120,6120,6120,6120,6
|
|
20240725,132800,30579830,6120,6120,6120,6120,0
|
|
20240725,132700,30579830,6120,6120,6120,6120,22
|
|
20240725,132600,30445190,6110,6110,6110,6110,0
|
|
20240725,132500,30445190,6110,6110,6110,6110,0
|
|
20240725,132400,30445190,6110,6110,6110,6110,0
|
|
20240725,132300,30445190,6110,6110,6110,6110,0
|
|
20240725,132200,30445190,6110,6110,6110,6110,0
|
|
20240725,132100,30445190,6110,6110,6110,6110,0
|
|
20240725,132000,30445190,6110,6110,6110,6110,0
|
|
20240725,131900,30445190,6110,6110,6110,6110,0
|
|
20240725,131800,30445190,6110,6110,6110,6110,0
|
|
20240725,131700,30445190,6110,6110,6110,6110,0
|
|
20240725,131600,30445190,6110,6110,6110,6110,0
|
|
20240725,131500,30445190,6110,6110,6110,6110,0
|
|
20240725,131400,30445190,6110,6110,6110,6110,0
|
|
20240725,131300,30445190,6110,6110,6110,6110,0
|
|
20240725,131200,30445190,6110,6110,6110,6110,0
|
|
20240725,131100,30445190,6110,6110,6110,6110,0
|
|
20240725,131000,30445190,6110,6110,6110,6110,0
|
|
20240725,130900,30445190,6110,6110,6110,6110,7
|
|
20240725,130800,30402420,6100,6100,6100,6100,0
|
|
20240725,130700,30402420,6100,6100,6100,6100,0
|
|
20240725,130600,30402420,6100,6100,6100,6100,0
|
|
20240725,130500,30402420,6100,6100,6100,6100,0
|
|
20240725,130400,30402420,6100,6100,6100,6100,0
|
|
20240725,130300,30402420,6100,6100,6100,6100,0
|
|
20240725,130200,30402420,6100,6100,6100,6100,0
|
|
20240725,130100,30402420,6100,6100,6100,6100,0
|
|
20240725,130000,30402420,6100,6100,6100,6100,0
|
|
20240725,125900,30402420,6100,6100,6100,6100,0
|
|
20240725,125800,30402420,6100,6100,6100,6100,0
|
|
20240725,125700,30402420,6100,6100,6100,6100,0
|
|
20240725,125600,30402420,6100,6100,6100,6100,0
|
|
20240725,125500,30402420,6100,6100,6100,6100,0
|
|
20240725,125400,30402420,6100,6100,6100,6100,0
|
|
20240725,125300,30402420,6100,6100,6100,6100,0
|
|
20240725,125200,30402420,6100,6100,6100,6100,0
|
|
20240725,125100,30402420,6100,6100,6100,6100,0
|
|
20240725,125000,30402420,6100,6100,6100,6100,0
|
|
20240725,124900,30402420,6100,6100,6100,6100,0
|
|
20240725,124800,30402420,6100,6100,6100,6100,0
|
|
20240725,124700,30402420,6100,6100,6100,6100,0
|
|
20240725,124600,30402420,6100,6100,6100,6100,0
|
|
20240725,124500,30402420,6100,6100,6100,6100,0
|
|
20240725,124400,30402420,6100,6100,6100,6100,0
|
|
20240725,124300,30402420,6100,6100,6100,6100,0
|
|
20240725,124200,30402420,6100,6100,6100,6100,0
|
|
20240725,124100,30402420,6100,6100,6100,6100,0
|
|
20240725,124000,30402420,6100,6100,6100,6100,0
|
|
20240725,123900,30402420,6100,6100,6100,6100,0
|
|
20240725,123800,30402420,6100,6100,6100,6100,0
|
|
20240725,123700,30402420,6100,6100,6100,6100,0
|
|
20240725,123600,30402420,6100,6100,6100,6100,0
|
|
20240725,123500,30402420,6100,6100,6100,6100,0
|
|
20240725,123400,30402420,6100,6100,6100,6100,0
|
|
20240725,123300,30402420,6100,6100,6100,6100,0
|
|
20240725,123200,30402420,6100,6100,6100,6100,0
|
|
20240725,123100,30402420,6100,6100,6100,6100,0
|
|
20240725,123000,30402420,6100,6100,6100,6100,0
|
|
20240725,122900,30402420,6100,6100,6100,6100,2
|
|
20240725,122800,30390220,6100,6100,6100,6100,0
|
|
20240725,122700,30390220,6100,6100,6100,6100,0
|
|
20240725,122600,30390220,6100,6100,6100,6100,0
|
|
20240725,122500,30390220,6100,6100,6100,6100,0
|
|
20240725,122400,30390220,6100,6100,6100,6100,0
|
|
20240725,122300,30390220,6100,6100,6100,6100,0
|
|
20240725,122200,30390220,6100,6100,6100,6100,0
|
|
20240725,122100,30390220,6100,6100,6100,6100,4
|
|
20240725,122000,30365820,6090,6090,6090,6090,1
|
|
20240725,121900,30359730,6070,6070,6070,6070,0
|
|
20240725,121800,30359730,6070,6070,6070,6070,0
|
|
20240725,121700,30359730,6070,6070,6070,6070,0
|
|
20240725,121600,30359730,6070,6080,6080,6070,129
|
|
20240725,121500,29576620,6100,6100,6100,6100,20
|
|
20240725,121400,29454620,6100,6100,6100,6100,0
|
|
20240725,121300,29454620,6100,6100,6100,6100,0
|
|
20240725,121200,29454620,6100,6100,6100,6100,0
|
|
20240725,121100,29454620,6100,6100,6100,6100,0
|
|
20240725,121000,29454620,6100,6100,6100,6100,0
|
|
20240725,120900,29454620,6100,6100,6100,6100,0
|
|
20240725,120800,29454620,6100,6100,6100,6100,0
|
|
20240725,120700,29454620,6100,6100,6100,6100,0
|
|
20240725,120600,29454620,6100,6100,6100,6100,40
|
|
20240725,120500,29210620,6100,6100,6100,6100,0
|
|
20240725,120400,29210620,6100,6100,6100,6100,0
|
|
20240725,120300,29210620,6100,6100,6100,6100,0
|
|
20240725,120200,29210620,6100,6100,6100,6100,0
|
|
20240725,120100,29210620,6100,6100,6100,6100,0
|
|
20240725,120000,29210620,6100,6100,6100,6100,0
|
|
20240725,115900,29210620,6100,6100,6100,6100,0
|
|
20240725,115800,29210620,6100,6100,6100,6100,17
|
|
20240725,115700,29106920,6100,6100,6100,6100,0
|
|
20240725,115600,29106920,6100,6100,6100,6100,33
|
|
20240725,115500,28905620,6100,6100,6100,6100,0
|
|
20240725,115400,28905620,6100,6100,6100,6100,0
|
|
20240725,115300,28905620,6100,6100,6100,6100,0
|
|
20240725,115200,28905620,6100,6100,6100,6100,0
|
|
20240725,115100,28905620,6100,6100,6100,6100,0
|
|
20240725,115000,28905620,6100,6100,6100,6100,0
|
|
20240725,114900,28905620,6100,6100,6100,6100,0
|
|
20240725,114800,28905620,6100,6100,6100,6100,0
|
|
20240725,114700,28905620,6100,6100,6100,6100,0
|
|
20240725,114600,28905620,6100,6100,6100,6100,0
|
|
20240725,114500,28905620,6100,6100,6100,6100,0
|
|
20240725,114400,28905620,6100,6100,6100,6100,0
|
|
20240725,114300,28905620,6100,6100,6100,6100,231
|
|
20240725,114200,27496520,6090,6090,6090,6090,0
|
|
20240725,114100,27496520,6090,6090,6090,6090,0
|
|
20240725,114000,27496520,6090,6090,6090,6090,0
|
|
20240725,113900,27496520,6090,6090,6090,6090,47
|
|
20240725,113800,27210290,6090,6090,6090,6090,50
|
|
20240725,113700,26905790,6090,6090,6090,6090,0
|
|
20240725,113600,26905790,6090,6090,6090,6090,7
|
|
20240725,113500,26863160,6090,6090,6090,6090,0
|
|
20240725,113400,26863160,6090,6090,6090,6090,1
|
|
20240725,113300,26857070,6090,6090,6090,6090,0
|
|
20240725,113200,26857070,6090,6090,6090,6090,0
|
|
20240725,113100,26857070,6090,6090,6090,6090,21
|
|
20240725,113000,26729180,6090,6090,6090,6090,0
|
|
20240725,112900,26729180,6090,6090,6090,6090,0
|
|
20240725,112800,26729180,6090,6090,6090,6090,0
|
|
20240725,112700,26729180,6090,6090,6090,6090,0
|
|
20240725,112600,26729180,6090,6090,6090,6090,0
|
|
20240725,112500,26729180,6090,6090,6090,6090,0
|
|
20240725,112400,26729180,6090,6090,6090,6090,0
|
|
20240725,112300,26729180,6090,6090,6090,6090,24
|
|
20240725,112200,26583020,6090,6090,6090,6090,26
|
|
20240725,112100,26424680,6100,6100,6100,6100,0
|
|
20240725,112000,26424680,6100,6100,6100,6100,0
|
|
20240725,111900,26424680,6100,6100,6100,6100,0
|
|
20240725,111800,26424680,6100,6100,6100,6100,0
|
|
20240725,111700,26424680,6100,6100,6100,6100,0
|
|
20240725,111600,26424680,6100,6100,6100,6100,0
|
|
20240725,111500,26424680,6100,6100,6100,6100,0
|
|
20240725,111400,26424680,6100,6100,6100,6100,0
|
|
20240725,111300,26424680,6100,6100,6100,6100,4
|
|
20240725,111200,26400280,6100,6100,6100,6100,0
|
|
20240725,111100,26400280,6100,6100,6100,6100,14
|
|
20240725,111000,26314880,6100,6100,6100,6100,9
|
|
20240725,110900,26259980,6110,6100,6110,6100,29
|
|
20240725,110800,26082910,6090,6090,6090,6090,50
|
|
20240725,110700,25778410,6090,6090,6090,6090,0
|
|
20240725,110600,25778410,6090,6090,6090,6090,56
|
|
20240725,110500,25437370,6080,6080,6080,6080,0
|
|
20240725,110400,25437370,6080,6080,6080,6080,0
|
|
20240725,110300,25437370,6080,6080,6080,6080,0
|
|
20240725,110200,25437370,6080,6080,6080,6080,0
|
|
20240725,110100,25437370,6080,6070,6080,6070,591
|
|
20240725,110000,21846300,6070,6070,6070,6070,5
|
|
20240725,105900,21815950,6070,6070,6070,6070,0
|
|
20240725,105800,21815950,6070,6070,6070,6070,0
|
|
20240725,105700,21815950,6070,6070,6070,6070,0
|
|
20240725,105600,21815950,6070,6070,6070,6070,0
|
|
20240725,105500,21815950,6070,6070,6070,6070,0
|
|
20240725,105400,21815950,6070,6070,6070,6070,0
|
|
20240725,105300,21815950,6070,6070,6070,6070,0
|
|
20240725,105200,21815950,6070,6070,6070,6070,0
|
|
20240725,105100,21815950,6070,6070,6070,6070,0
|
|
20240725,105000,21815950,6070,6070,6070,6070,0
|
|
20240725,104900,21815950,6070,6070,6070,6070,0
|
|
20240725,104800,21815950,6070,6070,6070,6070,0
|
|
20240725,104700,21815950,6070,6070,6070,6070,0
|
|
20240725,104600,21815950,6070,6070,6070,6070,0
|
|
20240725,104500,21815950,6070,6070,6070,6070,0
|
|
20240725,104400,21815950,6070,6070,6070,6070,0
|
|
20240725,104300,21815950,6070,6070,6070,6070,0
|
|
20240725,104200,21815950,6070,6070,6070,6070,0
|
|
20240725,104100,21815950,6070,6070,6070,6070,0
|
|
20240725,104000,21815950,6070,6070,6070,6070,1
|
|
20240725,103900,21809880,6070,6070,6070,6070,0
|
|
20240725,103800,21809880,6070,6070,6070,6070,0
|
|
20240725,103700,21809880,6070,6070,6070,6070,0
|
|
20240725,103600,21809880,6070,6070,6070,6070,0
|
|
20240725,103500,21809880,6070,6070,6070,6070,11
|
|
20240725,103400,21743110,6080,6080,6080,6080,40
|
|
20240725,103300,21499910,6080,6080,6080,6080,0
|
|
20240725,103200,21499910,6080,6080,6080,6080,1
|
|
20240725,103100,21493830,6080,6080,6080,6080,0
|
|
20240725,103000,21493830,6080,6070,6080,6070,14
|
|
20240725,102900,21408810,6080,6080,6080,6080,0
|
|
20240725,102800,21408810,6080,6080,6080,6080,10
|
|
20240725,102700,21348010,6080,6080,6080,6080,10
|
|
20240725,102600,21287210,6080,6080,6080,6080,0
|
|
20240725,102500,21287210,6080,6080,6080,6080,52
|
|
20240725,102400,20971050,6080,6070,6080,6070,5
|
|
20240725,102300,20940670,6070,6060,6070,6060,546
|
|
20240725,102200,17631410,6060,6060,6060,6060,50
|
|
20240725,102100,17328410,6060,6060,6060,6060,0
|
|
20240725,102000,17328410,6060,6060,6060,6060,0
|
|
20240725,101900,17328410,6060,6060,6060,6060,0
|
|
20240725,101800,17328410,6060,6060,6060,6060,0
|
|
20240725,101700,17328410,6060,6060,6060,6060,10
|
|
20240725,101600,17267810,6060,6060,6060,6060,0
|
|
20240725,101500,17267810,6060,6060,6060,6060,5
|
|
20240725,101400,17237510,6060,6060,6060,6060,9
|
|
20240725,101300,17182970,6070,6070,6070,6070,6
|
|
20240725,101200,17146550,6070,6070,6070,6070,1
|
|
20240725,101100,17140480,6070,6070,6070,6070,10
|
|
20240725,101000,17079780,6070,6070,6070,6070,18
|
|
20240725,100900,16970520,6070,6070,6070,6070,0
|
|
20240725,100800,16970520,6070,6070,6070,6070,0
|
|
20240725,100700,16970520,6070,6070,6070,6070,0
|
|
20240725,100600,16970520,6070,6070,6070,6070,6
|
|
20240725,100500,16934100,6050,6050,6050,6050,206
|
|
20240725,100400,15687800,6050,6050,6050,6050,22
|
|
20240725,100300,15554700,6060,6060,6060,6060,10
|
|
20240725,100200,15494100,6060,6060,6060,6060,9
|
|
20240725,100100,15439560,6070,6070,6070,6070,0
|
|
20240725,100000,15439560,6070,6070,6070,6070,0
|
|
20240725,095900,15439560,6070,6070,6070,6070,0
|
|
20240725,095800,15439560,6070,6070,6070,6070,0
|
|
20240725,095700,15439560,6070,6070,6070,6070,0
|
|
20240725,095600,15439560,6070,6070,6070,6070,1
|
|
20240725,095500,15433490,6070,6070,6070,6070,0
|
|
20240725,095400,15433490,6070,6070,6070,6070,0
|
|
20240725,095300,15433490,6070,6070,6070,6070,0
|
|
20240725,095200,15433490,6070,6080,6080,6050,1020
|
|
20240725,095100,9256420,6090,6090,6090,6090,0
|
|
20240725,095000,9256420,6090,6090,6090,6090,0
|
|
20240725,094900,9256420,6090,6090,6090,6090,0
|
|
20240725,094800,9256420,6090,6090,6090,6090,5
|
|
20240725,094700,9225970,6090,6090,6090,6090,0
|
|
20240725,094600,9225970,6090,6090,6090,6090,7
|
|
20240725,094500,9183340,6090,6100,6100,6090,234
|
|
20240725,094400,7756280,6110,6110,6110,6110,0
|
|
20240725,094300,7756280,6110,6110,6110,6110,0
|
|
20240725,094200,7756280,6110,6110,6110,6110,0
|
|
20240725,094100,7756280,6110,6110,6110,6110,0
|
|
20240725,094000,7756280,6110,6110,6110,6110,0
|
|
20240725,093900,7756280,6110,6110,6110,6110,2
|
|
20240725,093800,7744060,6110,6110,6110,6110,5
|
|
20240725,093700,7713510,6110,6110,6110,6110,0
|
|
20240725,093600,7713510,6110,6110,6110,6110,0
|
|
20240725,093500,7713510,6110,6110,6110,6110,0
|
|
20240725,093400,7713510,6110,6110,6110,6110,0
|
|
20240725,093300,7713510,6110,6110,6110,6110,10
|
|
20240725,093200,7652410,6110,6110,6110,6110,0
|
|
20240725,093100,7652410,6110,6110,6110,6110,0
|
|
20240725,093000,7652410,6110,6110,6110,6110,0
|
|
20240725,092900,7652410,6110,6110,6110,6110,0
|
|
20240725,092800,7652410,6110,6110,6110,6110,0
|
|
20240725,092700,7652410,6110,6110,6110,6110,0
|
|
20240725,092600,7652410,6110,6110,6110,6110,0
|
|
20240725,092500,7652410,6110,6110,6110,6110,0
|
|
20240725,092400,7652410,6110,6110,6110,6110,3
|
|
20240725,092300,7634080,6110,6110,6110,6110,3
|
|
20240725,092200,7615750,6100,6100,6100,6100,0
|
|
20240725,092100,7615750,6100,6100,6100,6100,0
|
|
20240725,092000,7615750,6100,6100,6100,6100,0
|
|
20240725,091900,7615750,6100,6100,6100,6100,33
|
|
20240725,091800,7414450,6110,6110,6110,6110,0
|
|
20240725,091700,7414450,6110,6110,6110,6110,0
|
|
20240725,091600,7414450,6110,6110,6110,6110,3
|
|
20240725,091500,7396120,6120,6130,6130,6120,823
|
|
20240725,091400,2351240,6140,6140,6140,6140,0
|
|
20240725,091300,2351240,6140,6140,6140,6140,17
|
|
20240725,091200,2246860,6130,6130,6130,6130,0
|
|
20240725,091100,2246860,6130,6130,6130,6130,0
|
|
20240725,091000,2246860,6130,6130,6130,6130,0
|
|
20240725,090900,2246860,6130,6130,6130,6130,0
|
|
20240725,090800,2246860,6130,6130,6130,6130,0
|
|
20240725,090700,2246860,6130,6130,6130,6130,0
|
|
20240725,090600,2246860,6130,6130,6130,6130,0
|
|
20240725,090500,2246860,6130,6130,6130,6130,0
|
|
20240725,090400,2246860,6130,6130,6130,6130,0
|
|
20240725,090300,2246860,6130,6130,6130,6130,0
|
|
20240725,090200,2246860,6130,6130,6130,6130,5
|
|
20240725,090100,2216210,6170,6170,6170,6170,0
|
|
20240725,090000,2216210,6170,6150,6170,6130,361
|