599 lines
31 KiB
CSV
599 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240725,185600,544953970,10520,10520,10520,10520,1372
|
|
20240725,185500,544953970,10520,10520,10520,10520,0
|
|
20240725,185400,544953970,10520,10520,10520,10520,0
|
|
20240725,185300,544953970,10520,10520,10520,10520,0
|
|
20240725,185200,544953970,10520,10520,10520,10520,0
|
|
20240725,185100,544953970,10520,10520,10520,10520,0
|
|
20240725,185000,544953970,10520,10520,10520,10520,0
|
|
20240725,184900,544953970,10520,10520,10520,10520,0
|
|
20240725,184800,544953970,10520,10520,10520,10520,0
|
|
20240725,184700,544953970,10520,10520,10520,10520,0
|
|
20240725,184600,544953970,10520,10520,10520,10520,0
|
|
20240725,184500,544953970,10520,10520,10520,10520,0
|
|
20240725,184400,544953970,10520,10520,10520,10520,0
|
|
20240725,184300,544953970,10520,10520,10520,10520,0
|
|
20240725,184200,544953970,10520,10520,10520,10520,0
|
|
20240725,184100,544953970,10520,10520,10520,10520,0
|
|
20240725,184000,544953970,10520,10520,10520,10520,0
|
|
20240725,183900,544953970,10520,10520,10520,10520,0
|
|
20240725,183800,544953970,10520,10520,10520,10520,0
|
|
20240725,183700,544953970,10520,10520,10520,10520,0
|
|
20240725,183600,544953970,10520,10520,10520,10520,0
|
|
20240725,183500,544953970,10520,10520,10520,10520,0
|
|
20240725,183400,544953970,10520,10520,10520,10520,0
|
|
20240725,183300,544953970,10520,10520,10520,10520,0
|
|
20240725,183200,544953970,10520,10520,10520,10520,0
|
|
20240725,183100,544953970,10520,10520,10520,10520,0
|
|
20240725,183000,544953970,10520,10520,10520,10520,0
|
|
20240725,182900,544953970,10520,10520,10520,10520,0
|
|
20240725,182800,544953970,10520,10520,10520,10520,0
|
|
20240725,182700,544953970,10520,10520,10520,10520,0
|
|
20240725,182600,544953970,10520,10520,10520,10520,1372
|
|
20240725,182500,544953970,10520,10520,10520,10520,0
|
|
20240725,182400,544953970,10520,10520,10520,10520,0
|
|
20240725,182300,544953970,10520,10520,10520,10520,0
|
|
20240725,182200,544953970,10520,10520,10520,10520,0
|
|
20240725,182100,544953970,10520,10520,10520,10520,0
|
|
20240725,182000,544953970,10520,10520,10520,10520,0
|
|
20240725,181900,544953970,10520,10520,10520,10520,0
|
|
20240725,181800,544953970,10520,10520,10520,10520,0
|
|
20240725,181700,544953970,10520,10520,10520,10520,0
|
|
20240725,181600,544953970,10520,10520,10520,10520,0
|
|
20240725,181500,544953970,10520,10520,10520,10520,0
|
|
20240725,181400,544953970,10520,10520,10520,10520,0
|
|
20240725,181300,544953970,10520,10520,10520,10520,0
|
|
20240725,181200,544953970,10520,10520,10520,10520,0
|
|
20240725,181100,544953970,10520,10520,10520,10520,0
|
|
20240725,181000,544953970,10520,10520,10520,10520,0
|
|
20240725,180900,544953970,10520,10520,10520,10520,0
|
|
20240725,180800,544953970,10520,10520,10520,10520,0
|
|
20240725,180700,544953970,10520,10520,10520,10520,0
|
|
20240725,180600,544953970,10520,10520,10520,10520,0
|
|
20240725,180500,544953970,10520,10520,10520,10520,0
|
|
20240725,180400,544953970,10520,10520,10520,10520,0
|
|
20240725,180300,544953970,10520,10520,10520,10520,0
|
|
20240725,180200,544953970,10520,10520,10520,10520,0
|
|
20240725,180100,544953970,10520,10520,10520,10520,0
|
|
20240725,180000,544953970,10520,10520,10520,10520,0
|
|
20240725,175900,544953970,10520,10520,10520,10520,0
|
|
20240725,175800,544953970,10520,10520,10520,10520,0
|
|
20240725,175700,544953970,10520,10520,10520,10520,0
|
|
20240725,175600,544953970,10520,10520,10520,10520,1372
|
|
20240725,175500,544953970,10520,10520,10520,10520,0
|
|
20240725,175400,544953970,10520,10520,10520,10520,0
|
|
20240725,175300,544953970,10520,10520,10520,10520,0
|
|
20240725,175200,544953970,10520,10520,10520,10520,0
|
|
20240725,175100,544953970,10520,10520,10520,10520,0
|
|
20240725,175000,544953970,10520,10520,10520,10520,0
|
|
20240725,174900,544953970,10520,10520,10520,10520,0
|
|
20240725,174800,544953970,10520,10520,10520,10520,0
|
|
20240725,174700,544953970,10520,10520,10520,10520,0
|
|
20240725,174600,544953970,10520,10520,10520,10520,0
|
|
20240725,174500,544953970,10520,10520,10520,10520,0
|
|
20240725,174400,544953970,10520,10520,10520,10520,0
|
|
20240725,174300,544953970,10520,10520,10520,10520,0
|
|
20240725,174200,544953970,10520,10520,10520,10520,0
|
|
20240725,174100,544953970,10520,10520,10520,10520,0
|
|
20240725,174000,544953970,10520,10520,10520,10520,0
|
|
20240725,173900,544953970,10520,10520,10520,10520,0
|
|
20240725,173800,544953970,10520,10520,10520,10520,0
|
|
20240725,173700,544953970,10520,10520,10520,10520,0
|
|
20240725,173600,544953970,10520,10520,10520,10520,0
|
|
20240725,173500,544953970,10520,10520,10520,10520,0
|
|
20240725,173400,544953970,10520,10520,10520,10520,0
|
|
20240725,173300,544953970,10520,10520,10520,10520,0
|
|
20240725,173200,544953970,10520,10520,10520,10520,0
|
|
20240725,173100,544953970,10520,10520,10520,10520,0
|
|
20240725,173000,544953970,10520,10520,10520,10520,0
|
|
20240725,172900,544953970,10520,10520,10520,10520,0
|
|
20240725,172800,544953970,10520,10520,10520,10520,0
|
|
20240725,172700,544953970,10520,10520,10520,10520,0
|
|
20240725,172600,544953970,10520,10520,10520,10520,1372
|
|
20240725,172500,544953970,10520,10520,10520,10520,0
|
|
20240725,172400,544953970,10520,10520,10520,10520,0
|
|
20240725,172300,544953970,10520,10520,10520,10520,0
|
|
20240725,172200,544953970,10520,10520,10520,10520,0
|
|
20240725,172100,544953970,10520,10520,10520,10520,0
|
|
20240725,172000,544953970,10520,10520,10520,10520,0
|
|
20240725,171900,544953970,10520,10520,10520,10520,0
|
|
20240725,171800,544953970,10520,10520,10520,10520,0
|
|
20240725,171700,544953970,10520,10520,10520,10520,0
|
|
20240725,171600,544953970,10520,10520,10520,10520,0
|
|
20240725,171500,544953970,10520,10520,10520,10520,0
|
|
20240725,171400,544953970,10520,10520,10520,10520,0
|
|
20240725,171300,544953970,10520,10520,10520,10520,0
|
|
20240725,171200,544953970,10520,10520,10520,10520,0
|
|
20240725,171100,544953970,10520,10520,10520,10520,0
|
|
20240725,171000,544953970,10520,10520,10520,10520,0
|
|
20240725,170900,544953970,10520,10520,10520,10520,0
|
|
20240725,170800,544953970,10520,10520,10520,10520,0
|
|
20240725,170700,544953970,10520,10520,10520,10520,0
|
|
20240725,170600,544953970,10520,10520,10520,10520,0
|
|
20240725,170500,544953970,10520,10520,10520,10520,0
|
|
20240725,170400,544953970,10520,10520,10520,10520,0
|
|
20240725,170300,544953970,10520,10520,10520,10520,0
|
|
20240725,170200,544953970,10520,10520,10520,10520,0
|
|
20240725,170100,544953970,10520,10520,10520,10520,0
|
|
20240725,170000,544953970,10520,10520,10520,10520,0
|
|
20240725,165900,544953970,10520,10520,10520,10520,0
|
|
20240725,165800,544953970,10520,10520,10520,10520,0
|
|
20240725,165700,544953970,10520,10520,10520,10520,0
|
|
20240725,165600,544953970,10520,10520,10520,10520,1372
|
|
20240725,165500,544953970,10520,10520,10520,10520,0
|
|
20240725,165400,544953970,10520,10520,10520,10520,0
|
|
20240725,165300,544953970,10520,10520,10520,10520,0
|
|
20240725,165200,544953970,10520,10520,10520,10520,0
|
|
20240725,165100,544953970,10520,10520,10520,10520,0
|
|
20240725,165000,544953970,10520,10520,10520,10520,0
|
|
20240725,164900,544953970,10520,10520,10520,10520,0
|
|
20240725,164800,544953970,10520,10520,10520,10520,0
|
|
20240725,164700,544953970,10520,10520,10520,10520,0
|
|
20240725,164600,544953970,10520,10520,10520,10520,0
|
|
20240725,164500,544953970,10520,10520,10520,10520,0
|
|
20240725,164400,544953970,10520,10520,10520,10520,0
|
|
20240725,164300,544953970,10520,10520,10520,10520,0
|
|
20240725,164200,544953970,10520,10520,10520,10520,0
|
|
20240725,164100,544953970,10520,10520,10520,10520,0
|
|
20240725,164000,544953970,10520,10520,10520,10520,0
|
|
20240725,163900,544953970,10520,10520,10520,10520,0
|
|
20240725,163800,544953970,10520,10520,10520,10520,0
|
|
20240725,163700,544953970,10520,10520,10520,10520,0
|
|
20240725,163600,544953970,10520,10520,10520,10520,0
|
|
20240725,163500,544953970,10520,10520,10520,10520,0
|
|
20240725,163400,544953970,10520,10520,10520,10520,0
|
|
20240725,163300,544953970,10520,10520,10520,10520,0
|
|
20240725,163200,544953970,10520,10520,10520,10520,0
|
|
20240725,163100,544953970,10520,10520,10520,10520,0
|
|
20240725,163000,544953970,10520,10520,10520,10520,0
|
|
20240725,162900,544953970,10520,10520,10520,10520,0
|
|
20240725,162800,544953970,10520,10520,10520,10520,0
|
|
20240725,162700,544953970,10520,10520,10520,10520,0
|
|
20240725,162600,544953970,10520,10520,10520,10520,1372
|
|
20240725,162500,544953970,10520,10520,10520,10520,0
|
|
20240725,162400,544953970,10520,10520,10520,10520,0
|
|
20240725,162300,544953970,10520,10520,10520,10520,0
|
|
20240725,162200,544953970,10520,10520,10520,10520,0
|
|
20240725,162100,544953970,10520,10520,10520,10520,0
|
|
20240725,162000,544953970,10520,10520,10520,10520,0
|
|
20240725,161900,544953970,10520,10520,10520,10520,0
|
|
20240725,161800,544953970,10520,10520,10520,10520,0
|
|
20240725,161700,544953970,10520,10520,10520,10520,0
|
|
20240725,161600,544953970,10520,10520,10520,10520,0
|
|
20240725,161500,544953970,10520,10520,10520,10520,0
|
|
20240725,161400,544953970,10520,10520,10520,10520,0
|
|
20240725,161300,544953970,10520,10520,10520,10520,0
|
|
20240725,161200,544953970,10520,10520,10520,10520,0
|
|
20240725,161100,544953970,10520,10520,10520,10520,0
|
|
20240725,161000,544953970,10520,10520,10520,10520,0
|
|
20240725,160900,544953970,10520,10520,10520,10520,0
|
|
20240725,160800,544953970,10520,10520,10520,10520,0
|
|
20240725,160700,544953970,10520,10520,10520,10520,0
|
|
20240725,160600,544953970,10520,10520,10520,10520,0
|
|
20240725,160500,544953970,10520,10520,10520,10520,0
|
|
20240725,160400,544953970,10520,10520,10520,10520,0
|
|
20240725,160300,544953970,10520,10520,10520,10520,0
|
|
20240725,160200,544953970,10520,10520,10520,10520,0
|
|
20240725,160100,544953970,10520,10520,10520,10520,0
|
|
20240725,160000,544953970,10520,10520,10520,10520,0
|
|
20240725,155900,544953970,10520,10520,10520,10520,0
|
|
20240725,155800,544953970,10520,10520,10520,10520,0
|
|
20240725,155700,544953970,10520,10520,10520,10520,0
|
|
20240725,155600,544953970,10520,10520,10520,10520,1372
|
|
20240725,155500,544953970,10520,10520,10520,10520,0
|
|
20240725,155400,544953970,10520,10520,10520,10520,0
|
|
20240725,155300,544953970,10520,10520,10520,10520,0
|
|
20240725,155200,544953970,10520,10520,10520,10520,0
|
|
20240725,155100,544953970,10520,10520,10520,10520,0
|
|
20240725,155000,544953970,10520,10520,10520,10520,0
|
|
20240725,154900,544953970,10520,10520,10520,10520,0
|
|
20240725,154800,544953970,10520,10520,10520,10520,0
|
|
20240725,154700,544953970,10520,10520,10520,10520,0
|
|
20240725,154600,544953970,10520,10520,10520,10520,0
|
|
20240725,154500,544953970,10520,10520,10520,10520,0
|
|
20240725,154400,544953970,10520,10520,10520,10520,0
|
|
20240725,154300,544953970,10520,10520,10520,10520,0
|
|
20240725,154200,544953970,10520,10520,10520,10520,0
|
|
20240725,154100,544953970,10520,10520,10520,10520,0
|
|
20240725,154000,544953970,10520,10520,10520,10520,0
|
|
20240725,153900,544953970,10520,10520,10520,10520,0
|
|
20240725,153800,544953970,10520,10520,10520,10520,0
|
|
20240725,153700,544953970,10520,10520,10520,10520,0
|
|
20240725,153600,544953970,10520,10520,10520,10520,0
|
|
20240725,153500,544953970,10520,10520,10520,10520,0
|
|
20240725,153400,544953970,10520,10520,10520,10520,0
|
|
20240725,153300,544953970,10520,10520,10520,10520,0
|
|
20240725,153200,544953970,10520,10520,10520,10520,0
|
|
20240725,153100,544953970,10520,10520,10520,10520,0
|
|
20240725,153000,544953970,10520,10520,10520,10520,1372
|
|
20240725,152900,530520530,10540,10540,10540,10540,0
|
|
20240725,152800,530520530,10540,10540,10540,10540,0
|
|
20240725,152700,530520530,10540,10540,10540,10540,0
|
|
20240725,152600,530520530,10540,10540,10540,10540,0
|
|
20240725,152500,530520530,10540,10540,10540,10540,0
|
|
20240725,152400,530520530,10540,10540,10540,10540,0
|
|
20240725,152300,530520530,10540,10540,10540,10540,0
|
|
20240725,152200,530520530,10540,10540,10540,10540,0
|
|
20240725,152100,530520530,10540,10540,10540,10540,0
|
|
20240725,152000,530520530,10540,10540,10540,10540,0
|
|
20240725,151900,530520530,10540,10550,10550,10520,12
|
|
20240725,151800,530394000,10560,10530,10560,10530,234
|
|
20240725,151700,527929470,10500,10550,10550,10500,466
|
|
20240725,151600,523028020,10540,10540,10540,10540,0
|
|
20240725,151500,523028020,10540,10540,10540,10540,0
|
|
20240725,151400,523028020,10540,10530,10540,10510,892
|
|
20240725,151300,513639350,10540,10540,10540,10520,1142
|
|
20240725,151200,501620060,10560,10560,10560,10560,1
|
|
20240725,151100,501609500,10550,10550,10550,10550,7
|
|
20240725,151000,501535650,10560,10560,10560,10560,1
|
|
20240725,150900,501525090,10560,10560,10560,10560,0
|
|
20240725,150800,501525090,10560,10560,10560,10560,71
|
|
20240725,150700,500775330,10570,10560,10570,10560,142
|
|
20240725,150600,499275800,10560,10560,10560,10560,1
|
|
20240725,150500,499265240,10550,10550,10550,10550,110
|
|
20240725,150400,498104740,10570,10570,10570,10570,0
|
|
20240725,150300,498104740,10570,10560,10570,10550,861
|
|
20240725,150200,489012580,10570,10570,10570,10570,0
|
|
20240725,150100,489012580,10570,10570,10570,10570,0
|
|
20240725,150000,489012580,10570,10570,10570,10570,2
|
|
20240725,145900,488991440,10570,10570,10570,10570,0
|
|
20240725,145800,488991440,10570,10570,10570,10570,0
|
|
20240725,145700,488991440,10570,10570,10570,10570,0
|
|
20240725,145600,488991440,10570,10570,10570,10570,1
|
|
20240725,145500,488980870,10560,10560,10560,10560,1
|
|
20240725,145400,488970310,10570,10560,10570,10560,244
|
|
20240725,145300,486393620,10570,10570,10570,10570,0
|
|
20240725,145200,486393620,10570,10570,10570,10570,87
|
|
20240725,145100,485474030,10570,10570,10570,10570,0
|
|
20240725,145000,485474030,10570,10570,10570,10570,0
|
|
20240725,144900,485474030,10570,10570,10570,10570,121
|
|
20240725,144800,484195060,10580,10580,10580,10580,0
|
|
20240725,144700,484195060,10580,10580,10580,10580,1
|
|
20240725,144600,484184480,10560,10560,10560,10560,0
|
|
20240725,144500,484184480,10560,10560,10560,10560,10
|
|
20240725,144400,484078880,10580,10580,10580,10580,0
|
|
20240725,144300,484078880,10580,10580,10580,10580,18
|
|
20240725,144200,483888440,10580,10580,10580,10580,0
|
|
20240725,144100,483888440,10580,10580,10580,10580,0
|
|
20240725,144000,483888440,10580,10580,10580,10580,0
|
|
20240725,143900,483888440,10580,10570,10590,10570,93
|
|
20240725,143800,482905380,10580,10580,10580,10580,0
|
|
20240725,143700,482905380,10580,10580,10580,10580,5
|
|
20240725,143600,482852480,10580,10580,10580,10580,0
|
|
20240725,143500,482852480,10580,10580,10580,10580,0
|
|
20240725,143400,482852480,10580,10590,10590,10580,3
|
|
20240725,143300,482820730,10590,10590,10590,10590,0
|
|
20240725,143200,482820730,10590,10590,10590,10590,0
|
|
20240725,143100,482820730,10590,10590,10590,10590,0
|
|
20240725,143000,482820730,10590,10590,10590,10590,0
|
|
20240725,142900,482820730,10590,10590,10590,10590,2
|
|
20240725,142800,482799550,10590,10590,10590,10590,0
|
|
20240725,142700,482799550,10590,10590,10590,10590,0
|
|
20240725,142600,482799550,10590,10590,10590,10590,0
|
|
20240725,142500,482799550,10590,10590,10590,10590,0
|
|
20240725,142400,482799550,10590,10590,10590,10590,0
|
|
20240725,142300,482799550,10590,10560,10590,10560,13
|
|
20240725,142200,482662240,10590,10590,10590,10590,400
|
|
20240725,142100,478426240,10590,10580,10590,10560,408
|
|
20240725,142000,474115610,10590,10590,10590,10590,70
|
|
20240725,141900,473374310,10590,10590,10590,10590,0
|
|
20240725,141800,473374310,10590,10590,10590,10590,0
|
|
20240725,141700,473374310,10590,10590,10590,10590,0
|
|
20240725,141600,473374310,10590,10580,10590,10580,9
|
|
20240725,141500,473279080,10580,10580,10580,10580,0
|
|
20240725,141400,473279080,10580,10580,10580,10580,10
|
|
20240725,141300,473173280,10590,10590,10590,10590,0
|
|
20240725,141200,473173280,10590,10580,10590,10580,11
|
|
20240725,141100,473056890,10570,10570,10570,10570,1
|
|
20240725,141000,473046320,10590,10590,10590,10590,0
|
|
20240725,140900,473046320,10590,10570,10590,10570,159
|
|
20240725,140800,471364170,10540,10570,10570,10540,101
|
|
20240725,140700,470299370,10580,10580,10580,10580,0
|
|
20240725,140600,470299370,10580,10580,10580,10580,0
|
|
20240725,140500,470299370,10580,10580,10580,10580,0
|
|
20240725,140400,470299370,10580,10580,10580,10580,0
|
|
20240725,140300,470299370,10580,10580,10580,10580,1
|
|
20240725,140200,470288790,10560,10580,10580,10560,280
|
|
20240725,140100,467326790,10570,10570,10570,10570,0
|
|
20240725,140000,467326790,10570,10570,10570,10570,0
|
|
20240725,135900,467326790,10570,10570,10570,10570,0
|
|
20240725,135800,467326790,10570,10570,10570,10570,20
|
|
20240725,135700,467115390,10570,10570,10570,10570,0
|
|
20240725,135600,467115390,10570,10570,10570,10570,20
|
|
20240725,135500,466903990,10570,10570,10570,10570,0
|
|
20240725,135400,466903990,10570,10570,10570,10570,20
|
|
20240725,135300,466692590,10570,10570,10570,10570,20
|
|
20240725,135200,466481190,10570,10570,10570,10570,0
|
|
20240725,135100,466481190,10570,10570,10570,10570,0
|
|
20240725,135000,466481190,10570,10570,10570,10570,41
|
|
20240725,134900,466047820,10570,10570,10570,10570,21
|
|
20240725,134800,465825850,10570,10570,10570,10570,20
|
|
20240725,134700,465614450,10570,10570,10570,10570,30
|
|
20240725,134600,465297350,10590,10590,10590,10590,0
|
|
20240725,134500,465297350,10590,10590,10590,10590,0
|
|
20240725,134400,465297350,10590,10590,10590,10590,1
|
|
20240725,134300,465286760,10590,10580,10590,10570,66
|
|
20240725,134200,464589020,10600,10600,10600,10600,0
|
|
20240725,134100,464589020,10600,10600,10600,10600,0
|
|
20240725,134000,464589020,10600,10600,10600,10600,2
|
|
20240725,133900,464567820,10600,10600,10600,10600,4
|
|
20240725,133800,464525420,10600,10600,10600,10600,1
|
|
20240725,133700,464514820,10600,10600,10600,10600,2
|
|
20240725,133600,464493620,10610,10610,10610,10610,0
|
|
20240725,133500,464493620,10610,10610,10610,10610,0
|
|
20240725,133400,464493620,10610,10590,10610,10590,96
|
|
20240725,133300,463476960,10590,10590,10630,10590,6
|
|
20240725,133200,463413360,10590,10590,10590,10590,1
|
|
20240725,133100,463402770,10590,10590,10590,10590,4
|
|
20240725,133000,463360410,10590,10590,10590,10590,100
|
|
20240725,132900,462301410,10590,10590,10590,10590,0
|
|
20240725,132800,462301410,10590,10590,10590,10590,0
|
|
20240725,132700,462301410,10590,10590,10590,10590,0
|
|
20240725,132600,462301410,10590,10590,10590,10590,1
|
|
20240725,132500,462290820,10580,10580,10580,10580,0
|
|
20240725,132400,462290820,10580,10580,10580,10580,0
|
|
20240725,132300,462290820,10580,10580,10580,10580,10
|
|
20240725,132200,462185020,10570,10570,10570,10570,0
|
|
20240725,132100,462185020,10570,10570,10570,10570,0
|
|
20240725,132000,462185020,10570,10570,10570,10570,0
|
|
20240725,131900,462185020,10570,10570,10570,10570,1
|
|
20240725,131800,462174450,10570,10570,10570,10570,110
|
|
20240725,131700,461011750,10570,10570,10570,10570,0
|
|
20240725,131600,461011750,10570,10570,10570,10570,0
|
|
20240725,131500,461011750,10570,10570,10570,10570,0
|
|
20240725,131400,461011750,10570,10570,10570,10570,0
|
|
20240725,131300,461011750,10570,10570,10570,10570,69
|
|
20240725,131200,460282420,10570,10570,10570,10570,37
|
|
20240725,131100,459891330,10570,10570,10570,10570,0
|
|
20240725,131000,459891330,10570,10570,10570,10570,4
|
|
20240725,130900,459849050,10570,10570,10570,10570,0
|
|
20240725,130800,459849050,10570,10570,10570,10570,0
|
|
20240725,130700,459849050,10570,10570,10570,10570,1
|
|
20240725,130600,459838480,10550,10550,10550,10550,0
|
|
20240725,130500,459838480,10550,10550,10550,10550,151
|
|
20240725,130400,458245430,10540,10540,10540,10540,0
|
|
20240725,130300,458245430,10540,10540,10540,10540,40
|
|
20240725,130200,457823830,10550,10550,10550,10550,0
|
|
20240725,130100,457823830,10550,10550,10550,10550,0
|
|
20240725,130000,457823830,10550,10550,10550,10550,20
|
|
20240725,125900,457612830,10550,10550,10550,10550,452
|
|
20240725,125800,452844230,10550,10550,10550,10550,20
|
|
20240725,125700,452633230,10560,10560,10560,10560,38
|
|
20240725,125600,452231950,10570,10570,10570,10570,0
|
|
20240725,125500,452231950,10570,10570,10570,10570,0
|
|
20240725,125400,452231950,10570,10570,10570,10570,0
|
|
20240725,125300,452231950,10570,10570,10570,10570,0
|
|
20240725,125200,452231950,10570,10570,10570,10570,10
|
|
20240725,125100,452126250,10580,10580,10580,10580,10
|
|
20240725,125000,452020450,10580,10580,10580,10580,0
|
|
20240725,124900,452020450,10580,10580,10580,10580,184
|
|
20240725,124800,450073730,10630,10630,10630,10630,0
|
|
20240725,124700,450073730,10630,10600,10630,10600,19
|
|
20240725,124600,449871810,10600,10600,10600,10600,0
|
|
20240725,124500,449871810,10600,10600,10600,10600,1
|
|
20240725,124400,449861210,10580,10580,10580,10580,0
|
|
20240725,124300,449861210,10580,10570,10580,10570,216
|
|
20240725,124200,447578080,10560,10560,10560,10560,1
|
|
20240725,124100,447567520,10560,10560,10560,10560,1
|
|
20240725,124000,447556960,10540,10540,10540,10540,0
|
|
20240725,123900,447556960,10540,10540,10540,10540,0
|
|
20240725,123800,447556960,10540,10540,10540,10540,0
|
|
20240725,123700,447556960,10540,10540,10540,10540,0
|
|
20240725,123600,447556960,10540,10540,10540,10540,0
|
|
20240725,123500,447556960,10540,10540,10540,10540,0
|
|
20240725,123400,447556960,10540,10540,10540,10540,221
|
|
20240725,123300,445227620,10540,10540,10540,10540,0
|
|
20240725,123200,445227620,10540,10540,10540,10540,1
|
|
20240725,123100,445217080,10540,10540,10540,10540,0
|
|
20240725,123000,445217080,10540,10540,10540,10540,0
|
|
20240725,122900,445217080,10540,10540,10540,10540,78
|
|
20240725,122800,444394960,10540,10540,10540,10540,0
|
|
20240725,122700,444394960,10540,10540,10540,10540,0
|
|
20240725,122600,444394960,10540,10540,10550,10540,490
|
|
20240725,122500,439229460,10540,10540,10540,10540,356
|
|
20240725,122400,435477220,10540,10540,10540,10540,0
|
|
20240725,122300,435477220,10540,10540,10540,10540,0
|
|
20240725,122200,435477220,10540,10540,10540,10540,0
|
|
20240725,122100,435477220,10540,10540,10540,10540,0
|
|
20240725,122000,435477220,10540,10540,10540,10540,0
|
|
20240725,121900,435477220,10540,10540,10540,10540,10
|
|
20240725,121800,435371820,10540,10540,10540,10540,0
|
|
20240725,121700,435371820,10540,10540,10540,10540,0
|
|
20240725,121600,435371820,10540,10540,10540,10540,0
|
|
20240725,121500,435371820,10540,10540,10540,10540,0
|
|
20240725,121400,435371820,10540,10540,10540,10540,0
|
|
20240725,121300,435371820,10540,10540,10540,10540,0
|
|
20240725,121200,435371820,10540,10540,10540,10540,0
|
|
20240725,121100,435371820,10540,10540,10540,10540,0
|
|
20240725,121000,435371820,10540,10540,10540,10540,0
|
|
20240725,120900,435371820,10540,10540,10540,10540,15
|
|
20240725,120800,435213720,10520,10520,10520,10520,130
|
|
20240725,120700,433846120,10620,10620,10620,10620,0
|
|
20240725,120600,433846120,10620,10620,10620,10620,0
|
|
20240725,120500,433846120,10620,10620,10620,10620,55
|
|
20240725,120400,433262020,10570,10540,10570,10540,818
|
|
20240725,120300,424633360,10520,10520,10520,10520,0
|
|
20240725,120200,424633360,10520,10520,10520,10520,4
|
|
20240725,120100,424591280,10510,10510,10510,10510,0
|
|
20240725,120000,424591280,10510,10510,10510,10510,0
|
|
20240725,115900,424591280,10510,10510,10510,10510,0
|
|
20240725,115800,424591280,10510,10510,10510,10510,0
|
|
20240725,115700,424591280,10510,10510,10540,10510,313
|
|
20240725,115600,421292350,10540,10520,10540,10500,300
|
|
20240725,115500,418137690,10540,10540,10540,10540,400
|
|
20240725,115400,413921690,10530,10530,10530,10530,11
|
|
20240725,115300,413805860,10520,10520,10520,10520,0
|
|
20240725,115200,413805860,10520,10520,10520,10520,0
|
|
20240725,115100,413805860,10520,10520,10520,10520,0
|
|
20240725,115000,413805860,10520,10520,10520,10520,0
|
|
20240725,114900,413805860,10520,10520,10520,10520,2
|
|
20240725,114800,413784820,10520,10520,10520,10520,60
|
|
20240725,114700,413153620,10520,10520,10520,10520,0
|
|
20240725,114600,413153620,10520,10520,10520,10520,0
|
|
20240725,114500,413153620,10520,10520,10520,10520,30
|
|
20240725,114400,412838020,10520,10520,10520,10520,0
|
|
20240725,114300,412838020,10520,10520,10520,10520,0
|
|
20240725,114200,412838020,10520,10520,10520,10520,1
|
|
20240725,114100,412827500,10520,10520,10520,10520,0
|
|
20240725,114000,412827500,10520,10520,10520,10520,0
|
|
20240725,113900,412827500,10520,10520,10520,10520,0
|
|
20240725,113800,412827500,10520,10520,10520,10520,0
|
|
20240725,113700,412827500,10520,10520,10520,10520,64
|
|
20240725,113600,412154220,10520,10520,10520,10500,545
|
|
20240725,113500,406431620,10520,10520,10520,10520,0
|
|
20240725,113400,406431620,10520,10520,10520,10520,1
|
|
20240725,113300,406421100,10520,10520,10520,10520,0
|
|
20240725,113200,406421100,10520,10510,10520,10510,267
|
|
20240725,113100,403614920,10510,10530,10530,10510,394
|
|
20240725,113000,399473910,10560,10560,10560,10560,0
|
|
20240725,112900,399473910,10560,10550,10560,10550,26
|
|
20240725,112800,399199600,10550,10550,10550,10550,0
|
|
20240725,112700,399199600,10550,10530,10560,10530,6
|
|
20240725,112600,399136320,10530,10530,10550,10530,6
|
|
20240725,112500,399073060,10530,10530,10530,10530,1
|
|
20240725,112400,399062530,10530,10510,10530,10510,3
|
|
20240725,112300,399030980,10520,10520,10520,10520,0
|
|
20240725,112200,399030980,10520,10490,10520,10490,1418
|
|
20240725,112100,384132920,10490,10490,10490,10490,0
|
|
20240725,112000,384132920,10490,10490,10490,10490,0
|
|
20240725,111900,384132920,10490,10490,10490,10490,0
|
|
20240725,111800,384132920,10490,10480,10490,10480,13
|
|
20240725,111700,383996670,10470,10470,10470,10450,1706
|
|
20240725,111600,366161220,10480,10480,10480,10480,0
|
|
20240725,111500,366161220,10480,10480,10480,10470,87
|
|
20240725,111400,365250300,10490,10490,10490,10490,0
|
|
20240725,111300,365250300,10490,10480,10490,10470,502
|
|
20240725,111200,359994280,10490,10490,10490,10490,1
|
|
20240725,111100,359983790,10490,10490,10490,10490,0
|
|
20240725,111000,359983790,10490,10490,10490,10490,0
|
|
20240725,110900,359983790,10490,10490,10490,10490,0
|
|
20240725,110800,359983790,10490,10490,10490,10490,1
|
|
20240725,110700,359973300,10480,10480,10480,10480,200
|
|
20240725,110600,357877300,10490,10490,10490,10490,0
|
|
20240725,110500,357877300,10490,10490,10490,10490,0
|
|
20240725,110400,357877300,10490,10490,10490,10490,10
|
|
20240725,110300,357772400,10490,10490,10490,10490,12
|
|
20240725,110200,357646520,10490,10490,10490,10490,0
|
|
20240725,110100,357646520,10490,10480,10490,10480,36
|
|
20240725,110000,357269140,10490,10490,10490,10490,125
|
|
20240725,105900,355957890,10490,10490,10490,10490,0
|
|
20240725,105800,355957890,10490,10490,10490,10490,100
|
|
20240725,105700,354908890,10490,10480,10490,10480,602
|
|
20240725,105600,348599380,10480,10480,10480,10480,10
|
|
20240725,105500,348494580,10490,10490,10490,10490,0
|
|
20240725,105400,348494580,10490,10490,10490,10490,0
|
|
20240725,105300,348494580,10490,10490,10490,10490,0
|
|
20240725,105200,348494580,10490,10490,10490,10490,5
|
|
20240725,105100,348442130,10490,10490,10490,10490,1
|
|
20240725,105000,348431640,10490,10490,10490,10490,0
|
|
20240725,104900,348431640,10490,10490,10490,10490,0
|
|
20240725,104800,348431640,10490,10490,10490,10490,1178
|
|
20240725,104700,336074420,10510,10510,10510,10510,0
|
|
20240725,104600,336074420,10510,10510,10510,10510,0
|
|
20240725,104500,336074420,10510,10510,10510,10500,724
|
|
20240725,104400,328467180,10510,10510,10510,10510,110
|
|
20240725,104300,327311080,10500,10500,10500,10500,0
|
|
20240725,104200,327311080,10500,10500,10500,10500,0
|
|
20240725,104100,327311080,10500,10500,10500,10500,0
|
|
20240725,104000,327311080,10500,10500,10500,10500,0
|
|
20240725,103900,327311080,10500,10500,10500,10500,179
|
|
20240725,103800,325431580,10500,10500,10500,10500,0
|
|
20240725,103700,325431580,10500,10500,10500,10500,0
|
|
20240725,103600,325431580,10500,10500,10500,10500,0
|
|
20240725,103500,325431580,10500,10500,10500,10500,0
|
|
20240725,103400,325431580,10500,10500,10500,10500,2
|
|
20240725,103300,325410580,10500,10500,10500,10500,19
|
|
20240725,103200,325211080,10500,10500,10500,10500,186
|
|
20240725,103100,323258080,10500,10500,10500,10500,14
|
|
20240725,103000,323111080,10500,10510,10510,10500,201
|
|
20240725,102900,321000570,10500,10500,10500,10500,286
|
|
20240725,102800,317997570,10500,10490,10500,10490,3
|
|
20240725,102700,317966090,10500,10500,10500,10500,15
|
|
20240725,102600,317808590,10500,10500,10500,10500,3
|
|
20240725,102500,317777090,10500,10500,10500,10500,0
|
|
20240725,102400,317777090,10500,10500,10500,10500,0
|
|
20240725,102300,317777090,10500,10500,10500,10500,122
|
|
20240725,102200,316496090,10500,10510,10510,10500,152
|
|
20240725,102100,314898590,10520,10520,10520,10520,0
|
|
20240725,102000,314898590,10520,10520,10520,10520,0
|
|
20240725,101900,314898590,10520,10520,10520,10520,1
|
|
20240725,101800,314888070,10510,10520,10520,10510,406
|
|
20240725,101700,310618430,10500,10520,10520,10500,256
|
|
20240725,101600,307929310,10500,10520,10520,10500,302
|
|
20240725,101500,304758290,10560,10560,10560,10560,0
|
|
20240725,101400,304758290,10560,10560,10560,10560,0
|
|
20240725,101300,304758290,10560,10560,10560,10560,0
|
|
20240725,101200,304758290,10560,10560,10560,10560,0
|
|
20240725,101100,304758290,10560,10490,10560,10480,1512
|
|
20240725,101000,288902330,10490,10490,10490,10490,1
|
|
20240725,100900,288891840,10510,10510,10510,10510,0
|
|
20240725,100800,288891840,10510,10520,10520,10510,12
|
|
20240725,100700,288765710,10470,10510,10510,10470,700
|
|
20240725,100600,281426970,10520,10520,10520,10520,9
|
|
20240725,100500,281332290,10520,10520,10520,10520,1
|
|
20240725,100400,281321770,10530,10530,10530,10530,0
|
|
20240725,100300,281321770,10530,10530,10530,10530,1
|
|
20240725,100200,281311240,10520,10520,10520,10520,2
|
|
20240725,100100,281290200,10550,10520,10550,10520,2
|
|
20240725,100000,281269130,10550,10550,10550,10550,0
|
|
20240725,095900,281269130,10550,10550,10550,10550,2
|
|
20240725,095800,281248030,10550,10550,10550,10550,1
|
|
20240725,095700,281237480,10550,10550,10550,10550,1
|
|
20240725,095600,281226930,10470,10510,10560,10470,880
|
|
20240725,095500,272010930,10510,10510,10550,10510,10
|
|
20240725,095400,271905630,10550,10500,10560,10470,1277
|
|
20240725,095300,258499430,10500,10500,10500,10500,0
|
|
20240725,095200,258499430,10500,10480,10500,10480,26
|
|
20240725,095100,258226930,10500,10500,10500,10500,0
|
|
20240725,095000,258226930,10500,10470,10500,10460,884
|
|
20240725,094900,248975960,10500,10500,10500,10500,0
|
|
20240725,094800,248975960,10500,10500,10500,10500,0
|
|
20240725,094700,248975960,10500,10500,10500,10500,11
|
|
20240725,094600,248860460,10460,10470,10470,10460,50
|
|
20240725,094500,248337410,10500,10500,10500,10500,26
|
|
20240725,094400,248064410,10500,10480,10500,10460,2177
|
|
20240725,094300,225264660,10500,10500,10500,10470,812
|
|
20240725,094200,216742030,10500,10500,10500,10500,3
|
|
20240725,094100,216710530,10470,10500,10500,10470,268
|
|
20240725,094000,213904540,10470,10480,10500,10470,216
|
|
20240725,093900,211642460,10510,10510,10510,10510,5
|
|
20240725,093800,211589910,10510,10510,10510,10470,111
|
|
20240725,093700,210426670,10510,10470,10520,10470,826
|
|
20240725,093600,201767210,10470,10550,10580,10470,3060
|
|
20240725,093500,169567170,10550,10570,10570,10550,1173
|
|
20240725,093400,157184430,10610,10600,10610,10600,101
|
|
20240725,093300,156113820,10610,10590,10610,10550,1001
|
|
20240725,093200,145545350,10610,10610,10610,10610,0
|
|
20240725,093100,145545350,10610,10570,10610,10570,460
|
|
20240725,093000,140682530,10570,10570,10580,10550,1203
|
|
20240725,092900,127976460,10560,10620,10620,10550,1147
|
|
20240725,092800,115870880,10620,10590,10620,10580,448
|
|
20240725,092700,111127040,10590,10570,10590,10570,834
|
|
20240725,092600,102311640,10570,10550,10570,10540,429
|
|
20240725,092500,97780610,10570,10580,10580,10550,166
|
|
20240725,092400,96028930,10590,10630,10630,10580,387
|
|
20240725,092300,91934190,10600,10630,10630,10600,11
|
|
20240725,092200,91817560,10610,10650,10650,10600,1993
|
|
20240725,092100,70644660,10650,10650,10650,10650,1
|
|
20240725,092000,70634010,10630,10650,10650,10630,180
|
|
20240725,091900,68719910,10650,10630,10650,10630,5
|
|
20240725,091800,68666720,10650,10650,10650,10650,20
|
|
20240725,091700,68453720,10650,10640,10650,10640,2001
|
|
20240725,091600,47163070,10650,10650,10650,10650,0
|
|
20240725,091500,47163070,10650,10650,10650,10650,10
|
|
20240725,091400,47056570,10650,10650,10650,10650,0
|
|
20240725,091300,47056570,10650,10650,10650,10650,2
|
|
20240725,091200,47035270,10650,10650,10650,10650,10
|
|
20240725,091100,46928770,10660,10640,10660,10640,411
|
|
20240725,091000,42552780,10640,10610,10640,10610,15
|
|
20240725,090900,42393500,10640,10620,10650,10620,7
|
|
20240725,090800,42319030,10660,10660,10660,10660,1
|
|
20240725,090700,42308370,10600,10600,10600,10600,1
|
|
20240725,090600,42297770,10660,10680,10680,10660,13
|
|
20240725,090500,42159160,10720,10720,10720,10720,3
|
|
20240725,090400,42127000,10730,10660,10730,10660,887
|
|
20240725,090300,32649270,10650,10590,10650,10590,438
|
|
20240725,090200,27986120,10640,10570,10640,10520,1317
|
|
20240725,090100,14076530,10640,10640,10640,10640,178
|
|
20240725,090000,12182610,10640,10550,10670,10540,1154
|