614 lines
29 KiB
CSV
614 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240725,191100,562497865,3170,3170,3170,3170,2314
|
|
20240725,191000,562497865,3170,3170,3170,3170,0
|
|
20240725,190900,562497865,3170,3170,3170,3170,0
|
|
20240725,190800,562497865,3170,3170,3170,3170,0
|
|
20240725,190700,562497865,3170,3170,3170,3170,0
|
|
20240725,190600,562497865,3170,3170,3170,3170,0
|
|
20240725,190500,562497865,3170,3170,3170,3170,0
|
|
20240725,190400,562497865,3170,3170,3170,3170,0
|
|
20240725,190300,562497865,3170,3170,3170,3170,0
|
|
20240725,190200,562497865,3170,3170,3170,3170,0
|
|
20240725,190100,562497865,3170,3170,3170,3170,0
|
|
20240725,190000,562497865,3170,3170,3170,3170,0
|
|
20240725,185900,562497865,3170,3170,3170,3170,0
|
|
20240725,185800,562497865,3170,3170,3170,3170,0
|
|
20240725,185700,562497865,3170,3170,3170,3170,0
|
|
20240725,185600,562497865,3170,3170,3170,3170,0
|
|
20240725,185500,562497865,3170,3170,3170,3170,0
|
|
20240725,185400,562497865,3170,3170,3170,3170,0
|
|
20240725,185300,562497865,3170,3170,3170,3170,0
|
|
20240725,185200,562497865,3170,3170,3170,3170,0
|
|
20240725,185100,562497865,3170,3170,3170,3170,0
|
|
20240725,185000,562497865,3170,3170,3170,3170,0
|
|
20240725,184900,562497865,3170,3170,3170,3170,0
|
|
20240725,184800,562497865,3170,3170,3170,3170,0
|
|
20240725,184700,562497865,3170,3170,3170,3170,0
|
|
20240725,184600,562497865,3170,3170,3170,3170,0
|
|
20240725,184500,562497865,3170,3170,3170,3170,0
|
|
20240725,184400,562497865,3170,3170,3170,3170,0
|
|
20240725,184300,562497865,3170,3170,3170,3170,0
|
|
20240725,184200,562497865,3170,3170,3170,3170,0
|
|
20240725,184100,562497865,3170,3170,3170,3170,2314
|
|
20240725,184000,562497865,3170,3170,3170,3170,0
|
|
20240725,183900,562497865,3170,3170,3170,3170,0
|
|
20240725,183800,562497865,3170,3170,3170,3170,0
|
|
20240725,183700,562497865,3170,3170,3170,3170,0
|
|
20240725,183600,562497865,3170,3170,3170,3170,0
|
|
20240725,183500,562497865,3170,3170,3170,3170,0
|
|
20240725,183400,562497865,3170,3170,3170,3170,0
|
|
20240725,183300,562497865,3170,3170,3170,3170,0
|
|
20240725,183200,562497865,3170,3170,3170,3170,0
|
|
20240725,183100,562497865,3170,3170,3170,3170,0
|
|
20240725,183000,562497865,3170,3170,3170,3170,0
|
|
20240725,182900,562497865,3170,3170,3170,3170,0
|
|
20240725,182800,562497865,3170,3170,3170,3170,0
|
|
20240725,182700,562497865,3170,3170,3170,3170,0
|
|
20240725,182600,562497865,3170,3170,3170,3170,0
|
|
20240725,182500,562497865,3170,3170,3170,3170,0
|
|
20240725,182400,562497865,3170,3170,3170,3170,0
|
|
20240725,182300,562497865,3170,3170,3170,3170,0
|
|
20240725,182200,562497865,3170,3170,3170,3170,0
|
|
20240725,182100,562497865,3170,3170,3170,3170,0
|
|
20240725,182000,562497865,3170,3170,3170,3170,0
|
|
20240725,181900,562497865,3170,3170,3170,3170,0
|
|
20240725,181800,562497865,3170,3170,3170,3170,0
|
|
20240725,181700,562497865,3170,3170,3170,3170,0
|
|
20240725,181600,562497865,3170,3170,3170,3170,0
|
|
20240725,181500,562497865,3170,3170,3170,3170,0
|
|
20240725,181400,562497865,3170,3170,3170,3170,0
|
|
20240725,181300,562497865,3170,3170,3170,3170,0
|
|
20240725,181200,562497865,3170,3170,3170,3170,0
|
|
20240725,181100,562497865,3170,3170,3170,3170,2314
|
|
20240725,181000,562497865,3170,3170,3170,3170,0
|
|
20240725,180900,562497865,3170,3170,3170,3170,0
|
|
20240725,180800,562497865,3170,3170,3170,3170,0
|
|
20240725,180700,562497865,3170,3170,3170,3170,0
|
|
20240725,180600,562497865,3170,3170,3170,3170,0
|
|
20240725,180500,562497865,3170,3170,3170,3170,0
|
|
20240725,180400,562497865,3170,3170,3170,3170,0
|
|
20240725,180300,562497865,3170,3170,3170,3170,0
|
|
20240725,180200,562497865,3170,3170,3170,3170,0
|
|
20240725,180100,562497865,3170,3170,3170,3170,0
|
|
20240725,180000,562497865,3170,3170,3170,3170,0
|
|
20240725,175900,562497865,3170,3170,3170,3170,0
|
|
20240725,175800,562497865,3170,3170,3170,3170,0
|
|
20240725,175700,562497865,3170,3170,3170,3170,0
|
|
20240725,175600,562497865,3170,3170,3170,3170,0
|
|
20240725,175500,562497865,3170,3170,3170,3170,0
|
|
20240725,175400,562497865,3170,3170,3170,3170,0
|
|
20240725,175300,562497865,3170,3170,3170,3170,0
|
|
20240725,175200,562497865,3170,3170,3170,3170,0
|
|
20240725,175100,562497865,3170,3170,3170,3170,0
|
|
20240725,175000,562497865,3170,3170,3170,3170,0
|
|
20240725,174900,562497865,3170,3170,3170,3170,0
|
|
20240725,174800,562497865,3170,3170,3170,3170,0
|
|
20240725,174700,562497865,3170,3170,3170,3170,0
|
|
20240725,174600,562497865,3170,3170,3170,3170,0
|
|
20240725,174500,562497865,3170,3170,3170,3170,0
|
|
20240725,174400,562497865,3170,3170,3170,3170,0
|
|
20240725,174300,562497865,3170,3170,3170,3170,0
|
|
20240725,174200,562497865,3170,3170,3170,3170,0
|
|
20240725,174100,562497865,3170,3170,3170,3170,2314
|
|
20240725,174000,562497865,3170,3170,3170,3170,0
|
|
20240725,173900,562497865,3170,3170,3170,3170,0
|
|
20240725,173800,562497865,3170,3170,3170,3170,0
|
|
20240725,173700,562497865,3170,3170,3170,3170,0
|
|
20240725,173600,562497865,3170,3170,3170,3170,0
|
|
20240725,173500,562497865,3170,3170,3170,3170,0
|
|
20240725,173400,562497865,3170,3170,3170,3170,0
|
|
20240725,173300,562497865,3170,3170,3170,3170,0
|
|
20240725,173200,562497865,3170,3170,3170,3170,0
|
|
20240725,173100,562497865,3170,3170,3170,3170,0
|
|
20240725,173000,562497865,3170,3170,3170,3170,0
|
|
20240725,172900,562497865,3170,3170,3170,3170,0
|
|
20240725,172800,562497865,3170,3170,3170,3170,0
|
|
20240725,172700,562497865,3170,3170,3170,3170,0
|
|
20240725,172600,562497865,3170,3170,3170,3170,0
|
|
20240725,172500,562497865,3170,3170,3170,3170,0
|
|
20240725,172400,562497865,3170,3170,3170,3170,0
|
|
20240725,172300,562497865,3170,3170,3170,3170,0
|
|
20240725,172200,562497865,3170,3170,3170,3170,0
|
|
20240725,172100,562497865,3170,3170,3170,3170,0
|
|
20240725,172000,562497865,3170,3170,3170,3170,0
|
|
20240725,171900,562497865,3170,3170,3170,3170,0
|
|
20240725,171800,562497865,3170,3170,3170,3170,0
|
|
20240725,171700,562497865,3170,3170,3170,3170,0
|
|
20240725,171600,562497865,3170,3170,3170,3170,0
|
|
20240725,171500,562497865,3170,3170,3170,3170,0
|
|
20240725,171400,562497865,3170,3170,3170,3170,0
|
|
20240725,171300,562497865,3170,3170,3170,3170,0
|
|
20240725,171200,562497865,3170,3170,3170,3170,0
|
|
20240725,171100,562497865,3170,3170,3170,3170,2314
|
|
20240725,171000,562497865,3170,3170,3170,3170,0
|
|
20240725,170900,562497865,3170,3170,3170,3170,0
|
|
20240725,170800,562497865,3170,3170,3170,3170,0
|
|
20240725,170700,562497865,3170,3170,3170,3170,0
|
|
20240725,170600,562497865,3170,3170,3170,3170,0
|
|
20240725,170500,562497865,3170,3170,3170,3170,0
|
|
20240725,170400,562497865,3170,3170,3170,3170,0
|
|
20240725,170300,562497865,3170,3170,3170,3170,0
|
|
20240725,170200,562497865,3170,3170,3170,3170,0
|
|
20240725,170100,562497865,3170,3170,3170,3170,0
|
|
20240725,170000,562497865,3170,3170,3170,3170,0
|
|
20240725,165900,562497865,3170,3170,3170,3170,0
|
|
20240725,165800,562497865,3170,3170,3170,3170,0
|
|
20240725,165700,562497865,3170,3170,3170,3170,0
|
|
20240725,165600,562497865,3170,3170,3170,3170,0
|
|
20240725,165500,562497865,3170,3170,3170,3170,0
|
|
20240725,165400,562497865,3170,3170,3170,3170,0
|
|
20240725,165300,562497865,3170,3170,3170,3170,0
|
|
20240725,165200,562497865,3170,3170,3170,3170,0
|
|
20240725,165100,562497865,3170,3170,3170,3170,0
|
|
20240725,165000,562497865,3170,3170,3170,3170,0
|
|
20240725,164900,562497865,3170,3170,3170,3170,0
|
|
20240725,164800,562497865,3170,3170,3170,3170,0
|
|
20240725,164700,562497865,3170,3170,3170,3170,0
|
|
20240725,164600,562497865,3170,3170,3170,3170,0
|
|
20240725,164500,562497865,3170,3170,3170,3170,0
|
|
20240725,164400,562497865,3170,3170,3170,3170,0
|
|
20240725,164300,562497865,3170,3170,3170,3170,0
|
|
20240725,164200,562497865,3170,3170,3170,3170,0
|
|
20240725,164100,562497865,3170,3170,3170,3170,2314
|
|
20240725,164000,562497865,3170,3170,3170,3170,0
|
|
20240725,163900,562497865,3170,3170,3170,3170,0
|
|
20240725,163800,562497865,3170,3170,3170,3170,0
|
|
20240725,163700,562497865,3170,3170,3170,3170,0
|
|
20240725,163600,562497865,3170,3170,3170,3170,0
|
|
20240725,163500,562497865,3170,3170,3170,3170,0
|
|
20240725,163400,562497865,3170,3170,3170,3170,0
|
|
20240725,163300,562497865,3170,3170,3170,3170,0
|
|
20240725,163200,562497865,3170,3170,3170,3170,0
|
|
20240725,163100,562497865,3170,3170,3170,3170,0
|
|
20240725,163000,562497865,3170,3170,3170,3170,0
|
|
20240725,162900,562497865,3170,3170,3170,3170,0
|
|
20240725,162800,562497865,3170,3170,3170,3170,0
|
|
20240725,162700,562497865,3170,3170,3170,3170,0
|
|
20240725,162600,562497865,3170,3170,3170,3170,0
|
|
20240725,162500,562497865,3170,3170,3170,3170,0
|
|
20240725,162400,562497865,3170,3170,3170,3170,0
|
|
20240725,162300,562497865,3170,3170,3170,3170,0
|
|
20240725,162200,562497865,3170,3170,3170,3170,0
|
|
20240725,162100,562497865,3170,3170,3170,3170,0
|
|
20240725,162000,562497865,3170,3170,3170,3170,0
|
|
20240725,161900,562497865,3170,3170,3170,3170,0
|
|
20240725,161800,562497865,3170,3170,3170,3170,0
|
|
20240725,161700,562497865,3170,3170,3170,3170,0
|
|
20240725,161600,562497865,3170,3170,3170,3170,0
|
|
20240725,161500,562497865,3170,3170,3170,3170,0
|
|
20240725,161400,562497865,3170,3170,3170,3170,0
|
|
20240725,161300,562497865,3170,3170,3170,3170,0
|
|
20240725,161200,562497865,3170,3170,3170,3170,0
|
|
20240725,161100,562497865,3170,3170,3170,3170,2314
|
|
20240725,161000,562497865,3170,3170,3170,3170,0
|
|
20240725,160900,562497865,3170,3170,3170,3170,0
|
|
20240725,160800,562497865,3170,3170,3170,3170,0
|
|
20240725,160700,562497865,3170,3170,3170,3170,0
|
|
20240725,160600,562497865,3170,3170,3170,3170,0
|
|
20240725,160500,562497865,3170,3170,3170,3170,0
|
|
20240725,160400,562497865,3170,3170,3170,3170,0
|
|
20240725,160300,562497865,3170,3170,3170,3170,0
|
|
20240725,160200,562497865,3170,3170,3170,3170,0
|
|
20240725,160100,562497865,3170,3170,3170,3170,0
|
|
20240725,160000,562497865,3170,3170,3170,3170,0
|
|
20240725,155900,562497865,3170,3170,3170,3170,0
|
|
20240725,155800,562497865,3170,3170,3170,3170,0
|
|
20240725,155700,562497865,3170,3170,3170,3170,0
|
|
20240725,155600,562497865,3170,3170,3170,3170,0
|
|
20240725,155500,562497865,3170,3170,3170,3170,0
|
|
20240725,155400,562497865,3170,3170,3170,3170,0
|
|
20240725,155300,562497865,3170,3170,3170,3170,0
|
|
20240725,155200,562497865,3170,3170,3170,3170,0
|
|
20240725,155100,562497865,3170,3170,3170,3170,0
|
|
20240725,155000,562497865,3170,3170,3170,3170,0
|
|
20240725,154900,562497865,3170,3170,3170,3170,0
|
|
20240725,154800,562497865,3170,3170,3170,3170,0
|
|
20240725,154700,562497865,3170,3170,3170,3170,0
|
|
20240725,154600,562497865,3170,3170,3170,3170,0
|
|
20240725,154500,562497865,3170,3170,3170,3170,0
|
|
20240725,154400,562497865,3170,3170,3170,3170,0
|
|
20240725,154300,562497865,3170,3170,3170,3170,0
|
|
20240725,154200,562497865,3170,3170,3170,3170,0
|
|
20240725,154100,562497865,3170,3170,3170,3170,2314
|
|
20240725,154000,562497865,3170,3170,3170,3170,0
|
|
20240725,153900,562497865,3170,3170,3170,3170,0
|
|
20240725,153800,562497865,3170,3170,3170,3170,0
|
|
20240725,153700,562497865,3170,3170,3170,3170,0
|
|
20240725,153600,562497865,3170,3170,3170,3170,0
|
|
20240725,153500,562497865,3170,3170,3170,3170,0
|
|
20240725,153400,562497865,3170,3170,3170,3170,0
|
|
20240725,153300,562497865,3170,3170,3170,3170,0
|
|
20240725,153200,562497865,3170,3170,3170,3170,0
|
|
20240725,153100,562497865,3170,3170,3170,3170,0
|
|
20240725,153000,562497865,3170,3170,3170,3170,2314
|
|
20240725,152900,555162485,3170,3170,3170,3170,0
|
|
20240725,152800,555162485,3170,3170,3170,3170,0
|
|
20240725,152700,555162485,3170,3170,3170,3170,0
|
|
20240725,152600,555162485,3170,3170,3170,3170,0
|
|
20240725,152500,555162485,3170,3170,3170,3170,0
|
|
20240725,152400,555162485,3170,3170,3170,3170,0
|
|
20240725,152300,555162485,3170,3170,3170,3170,0
|
|
20240725,152200,555162485,3170,3170,3170,3170,0
|
|
20240725,152100,555162485,3170,3170,3170,3170,0
|
|
20240725,152000,555162485,3170,3170,3170,3170,0
|
|
20240725,151900,555162485,3170,3160,3170,3160,874
|
|
20240725,151800,552396045,3160,3160,3165,3160,777
|
|
20240725,151700,549940710,3165,3165,3165,3160,824
|
|
20240725,151600,547336860,3160,3160,3165,3160,11
|
|
20240725,151500,547302080,3160,3160,3165,3160,72
|
|
20240725,151400,547074545,3160,3165,3165,3160,1760
|
|
20240725,151300,541506500,3170,3170,3170,3170,0
|
|
20240725,151200,541506500,3170,3170,3170,3170,0
|
|
20240725,151100,541506500,3170,3170,3170,3170,0
|
|
20240725,151000,541506500,3170,3170,3170,3165,12
|
|
20240725,150900,541468465,3170,3165,3170,3165,44
|
|
20240725,150800,541329200,3170,3170,3170,3170,0
|
|
20240725,150700,541329200,3170,3170,3170,3170,1
|
|
20240725,150600,541326030,3165,3165,3165,3165,0
|
|
20240725,150500,541326030,3165,3165,3165,3165,62
|
|
20240725,150400,541129800,3165,3165,3170,3165,507
|
|
20240725,150300,539524375,3165,3165,3165,3165,218
|
|
20240725,150200,538834405,3165,3165,3165,3165,65
|
|
20240725,150100,538628680,3170,3170,3170,3170,1
|
|
20240725,150000,538625510,3165,3165,3165,3165,216
|
|
20240725,145900,537941870,3170,3170,3170,3170,1
|
|
20240725,145800,537938700,3170,3170,3170,3170,0
|
|
20240725,145700,537938700,3170,3165,3170,3165,266
|
|
20240725,145600,537096805,3165,3165,3165,3165,0
|
|
20240725,145500,537096805,3165,3165,3165,3165,0
|
|
20240725,145400,537096805,3165,3165,3165,3165,0
|
|
20240725,145300,537096805,3165,3165,3165,3160,3
|
|
20240725,145200,537087315,3160,3165,3165,3160,162
|
|
20240725,145100,536575345,3165,3165,3165,3165,0
|
|
20240725,145000,536575345,3165,3160,3165,3160,190
|
|
20240725,144900,535974940,3165,3170,3170,3160,27
|
|
20240725,144800,535889490,3165,3165,3165,3165,212
|
|
20240725,144700,535218510,3170,3170,3170,3170,0
|
|
20240725,144600,535218510,3170,3170,3170,3170,0
|
|
20240725,144500,535218510,3170,3170,3170,3170,0
|
|
20240725,144400,535218510,3170,3170,3170,3170,0
|
|
20240725,144300,535218510,3170,3170,3170,3170,0
|
|
20240725,144200,535218510,3170,3170,3170,3170,1
|
|
20240725,144100,535215340,3165,3165,3165,3165,0
|
|
20240725,144000,535215340,3165,3170,3170,3165,33
|
|
20240725,143900,535110745,3170,3170,3170,3170,0
|
|
20240725,143800,535110745,3170,3170,3170,3170,0
|
|
20240725,143700,535110745,3170,3170,3170,3170,0
|
|
20240725,143600,535110745,3170,3170,3170,3170,0
|
|
20240725,143500,535110745,3170,3170,3170,3160,7
|
|
20240725,143400,535088565,3155,3165,3165,3155,1309
|
|
20240725,143300,530953770,3170,3170,3170,3170,1
|
|
20240725,143200,530950600,3165,3170,3170,3165,1071
|
|
20240725,143100,527557520,3180,3180,3180,3180,0
|
|
20240725,143000,527557520,3180,3180,3180,3180,0
|
|
20240725,142900,527557520,3180,3180,3180,3180,0
|
|
20240725,142800,527557520,3180,3180,3180,3180,0
|
|
20240725,142700,527557520,3180,3180,3180,3180,0
|
|
20240725,142600,527557520,3180,3180,3180,3180,0
|
|
20240725,142500,527557520,3180,3180,3180,3180,0
|
|
20240725,142400,527557520,3180,3180,3180,3180,0
|
|
20240725,142300,527557520,3180,3180,3180,3180,0
|
|
20240725,142200,527557520,3180,3180,3180,3180,0
|
|
20240725,142100,527557520,3180,3180,3180,3180,0
|
|
20240725,142000,527557520,3180,3180,3180,3180,0
|
|
20240725,141900,527557520,3180,3175,3180,3175,500
|
|
20240725,141800,525967750,3175,3175,3175,3175,3
|
|
20240725,141700,525958225,3175,3175,3175,3175,1
|
|
20240725,141600,525955050,3180,3180,3180,3180,0
|
|
20240725,141500,525955050,3180,3180,3180,3180,0
|
|
20240725,141400,525955050,3180,3180,3180,3170,304
|
|
20240725,141300,524988555,3175,3170,3175,3170,347
|
|
20240725,141200,523888380,3180,3180,3180,3180,0
|
|
20240725,141100,523888380,3180,3175,3180,3175,2
|
|
20240725,141000,523882025,3180,3180,3180,3180,0
|
|
20240725,140900,523882025,3180,3180,3180,3180,0
|
|
20240725,140800,523882025,3180,3180,3180,3180,0
|
|
20240725,140700,523882025,3180,3175,3180,3175,3
|
|
20240725,140600,523872490,3175,3175,3180,3175,4
|
|
20240725,140500,523859785,3170,3180,3180,3170,13
|
|
20240725,140400,523818520,3175,3175,3175,3175,0
|
|
20240725,140300,523818520,3175,3175,3175,3175,0
|
|
20240725,140200,523818520,3175,3175,3175,3175,0
|
|
20240725,140100,523818520,3175,3175,3175,3175,0
|
|
20240725,140000,523818520,3175,3175,3175,3175,0
|
|
20240725,135900,523818520,3175,3175,3175,3175,0
|
|
20240725,135800,523818520,3175,3175,3175,3175,8
|
|
20240725,135700,523793120,3175,3175,3175,3175,0
|
|
20240725,135600,523793120,3175,3175,3175,3175,0
|
|
20240725,135500,523793120,3175,3175,3175,3175,45
|
|
20240725,135400,523650245,3175,3175,3175,3175,44
|
|
20240725,135300,523510545,3175,3175,3175,3175,252
|
|
20240725,135200,522710445,3175,3175,3175,3175,0
|
|
20240725,135100,522710445,3175,3175,3175,3175,0
|
|
20240725,135000,522710445,3175,3175,3175,3175,0
|
|
20240725,134900,522710445,3175,3175,3175,3175,0
|
|
20240725,134800,522710445,3175,3175,3175,3175,0
|
|
20240725,134700,522710445,3175,3175,3175,3175,0
|
|
20240725,134600,522710445,3175,3175,3175,3175,0
|
|
20240725,134500,522710445,3175,3175,3175,3175,0
|
|
20240725,134400,522710445,3175,3175,3175,3175,0
|
|
20240725,134300,522710445,3175,3175,3175,3175,1
|
|
20240725,134200,522707270,3175,3175,3175,3175,0
|
|
20240725,134100,522707270,3175,3175,3175,3175,0
|
|
20240725,134000,522707270,3175,3175,3175,3175,0
|
|
20240725,133900,522707270,3175,3175,3175,3175,0
|
|
20240725,133800,522707270,3175,3175,3175,3175,1
|
|
20240725,133700,522704095,3170,3170,3170,3170,3
|
|
20240725,133600,522694585,3175,3175,3175,3175,0
|
|
20240725,133500,522694585,3175,3175,3175,3175,0
|
|
20240725,133400,522694585,3175,3175,3175,3175,0
|
|
20240725,133300,522694585,3175,3175,3175,3175,0
|
|
20240725,133200,522694585,3175,3175,3175,3175,0
|
|
20240725,133100,522694585,3175,3175,3175,3175,0
|
|
20240725,133000,522694585,3175,3175,3175,3175,0
|
|
20240725,132900,522694585,3175,3170,3175,3170,981
|
|
20240725,132800,519584810,3165,3170,3170,3165,1057
|
|
20240725,132700,516234365,3170,3170,3170,3170,0
|
|
20240725,132600,516234365,3170,3170,3170,3170,0
|
|
20240725,132500,516234365,3170,3170,3170,3170,0
|
|
20240725,132400,516234365,3170,3170,3170,3165,12
|
|
20240725,132300,516196330,3170,3170,3170,3170,0
|
|
20240725,132200,516196330,3170,3170,3170,3170,1
|
|
20240725,132100,516193160,3165,3165,3165,3165,0
|
|
20240725,132000,516193160,3165,3165,3165,3165,0
|
|
20240725,131900,516193160,3165,3165,3165,3165,0
|
|
20240725,131800,516193160,3165,3165,3165,3165,60
|
|
20240725,131700,516003260,3165,3165,3165,3165,0
|
|
20240725,131600,516003260,3165,3165,3165,3165,0
|
|
20240725,131500,516003260,3165,3165,3165,3165,0
|
|
20240725,131400,516003260,3165,3165,3165,3165,0
|
|
20240725,131300,516003260,3165,3165,3165,3165,0
|
|
20240725,131200,516003260,3165,3165,3165,3165,0
|
|
20240725,131100,516003260,3165,3165,3165,3165,0
|
|
20240725,131000,516003260,3165,3170,3170,3165,111
|
|
20240725,130900,515651440,3165,3165,3165,3165,0
|
|
20240725,130800,515651440,3165,3165,3165,3165,0
|
|
20240725,130700,515651440,3165,3165,3165,3165,0
|
|
20240725,130600,515651440,3165,3170,3170,3165,218
|
|
20240725,130500,514960470,3170,3170,3170,3170,1
|
|
20240725,130400,514957300,3165,3165,3165,3165,35
|
|
20240725,130300,514846525,3165,3165,3165,3165,0
|
|
20240725,130200,514846525,3165,3170,3170,3165,24
|
|
20240725,130100,514770455,3165,3170,3170,3165,44
|
|
20240725,130000,514630995,3165,3165,3165,3165,0
|
|
20240725,125900,514630995,3165,3170,3170,3165,65
|
|
20240725,125800,514424970,3170,3170,3170,3170,0
|
|
20240725,125700,514424970,3170,3170,3170,3165,34
|
|
20240725,125600,514317205,3170,3170,3170,3170,1
|
|
20240725,125500,514314035,3165,3165,3165,3165,1
|
|
20240725,125400,514310870,3165,3170,3170,3165,33
|
|
20240725,125300,514206275,3175,3175,3175,3175,0
|
|
20240725,125200,514206275,3175,3175,3175,3175,0
|
|
20240725,125100,514206275,3175,3175,3175,3175,0
|
|
20240725,125000,514206275,3175,3175,3175,3175,0
|
|
20240725,124900,514206275,3175,3175,3175,3175,0
|
|
20240725,124800,514206275,3175,3175,3175,3175,0
|
|
20240725,124700,514206275,3175,3170,3175,3160,105
|
|
20240725,124600,513873440,3170,3170,3170,3170,1
|
|
20240725,124500,513870270,3165,3165,3165,3165,102
|
|
20240725,124400,513547440,3165,3165,3165,3165,0
|
|
20240725,124300,513547440,3165,3170,3170,3165,13
|
|
20240725,124200,513506290,3175,3175,3175,3175,0
|
|
20240725,124100,513506290,3175,3175,3175,3175,0
|
|
20240725,124000,513506290,3175,3175,3175,3175,1
|
|
20240725,123900,513503115,3170,3170,3170,3170,0
|
|
20240725,123800,513503115,3170,3170,3170,3170,25
|
|
20240725,123700,513423865,3175,3170,3175,3170,6
|
|
20240725,123600,513404840,3175,3175,3175,3175,0
|
|
20240725,123500,513404840,3175,3175,3175,3175,0
|
|
20240725,123400,513404840,3175,3175,3175,3175,0
|
|
20240725,123300,513404840,3175,3175,3175,3175,20
|
|
20240725,123200,513341340,3175,3175,3175,3175,14
|
|
20240725,123100,513296890,3175,3175,3175,3175,0
|
|
20240725,123000,513296890,3175,3175,3175,3175,7
|
|
20240725,122900,513274665,3175,3175,3175,3175,32
|
|
20240725,122800,513173065,3170,3170,3170,3170,0
|
|
20240725,122700,513173065,3170,3170,3170,3170,0
|
|
20240725,122600,513173065,3170,3170,3170,3170,0
|
|
20240725,122500,513173065,3170,3175,3175,3170,7
|
|
20240725,122400,513150845,3175,3175,3175,3175,1
|
|
20240725,122300,513147670,3170,3175,3175,3170,109
|
|
20240725,122200,512801640,3170,3170,3170,3170,0
|
|
20240725,122100,512801640,3170,3175,3175,3170,334
|
|
20240725,122000,511742845,3170,3170,3175,3165,219
|
|
20240725,121900,511048705,3170,3170,3170,3170,0
|
|
20240725,121800,511048705,3170,3165,3170,3165,169
|
|
20240725,121700,510513805,3165,3165,3165,3165,0
|
|
20240725,121600,510513805,3165,3165,3165,3165,0
|
|
20240725,121500,510513805,3165,3165,3165,3165,0
|
|
20240725,121400,510513805,3165,3165,3165,3165,1
|
|
20240725,121300,510510640,3165,3165,3165,3165,1
|
|
20240725,121200,510507475,3160,3160,3160,3160,210
|
|
20240725,121100,509843875,3160,3165,3170,3160,56
|
|
20240725,121000,509666585,3165,3165,3165,3165,1
|
|
20240725,120900,509663420,3155,3165,3165,3155,4
|
|
20240725,120800,509650770,3155,3155,3155,3155,0
|
|
20240725,120700,509650770,3155,3165,3165,3150,4078
|
|
20240725,120600,496780025,3170,3170,3170,3170,0
|
|
20240725,120500,496780025,3170,3170,3170,3170,0
|
|
20240725,120400,496780025,3170,3170,3170,3170,0
|
|
20240725,120300,496780025,3170,3170,3170,3170,0
|
|
20240725,120200,496780025,3170,3170,3170,3170,1
|
|
20240725,120100,496776855,3170,3160,3170,3160,331
|
|
20240725,120000,495730865,3160,3160,3160,3160,0
|
|
20240725,115900,495730865,3160,3165,3165,3160,99
|
|
20240725,115800,495418020,3170,3170,3170,3165,3
|
|
20240725,115700,495408515,3165,3165,3170,3160,2326
|
|
20240725,115600,488056355,3165,3165,3165,3165,0
|
|
20240725,115500,488056355,3165,3165,3165,3165,17
|
|
20240725,115400,488002550,3165,3170,3170,3165,55
|
|
20240725,115300,487828225,3175,3175,3175,3175,0
|
|
20240725,115200,487828225,3175,3165,3175,3165,43
|
|
20240725,115100,487692120,3170,3175,3175,3170,689
|
|
20240725,115000,485504640,3175,3180,3180,3175,4
|
|
20240725,114900,485491925,3175,3175,3175,3175,0
|
|
20240725,114800,485491925,3175,3175,3175,3175,0
|
|
20240725,114700,485491925,3175,3175,3175,3175,0
|
|
20240725,114600,485491925,3175,3175,3175,3175,0
|
|
20240725,114500,485491925,3175,3175,3175,3175,331
|
|
20240725,114400,484441000,3175,3175,3175,3175,8
|
|
20240725,114300,484415600,3175,3175,3175,3175,2
|
|
20240725,114200,484409250,3175,3175,3175,3175,0
|
|
20240725,114100,484409250,3175,3175,3175,3175,0
|
|
20240725,114000,484409250,3175,3175,3175,3175,1
|
|
20240725,113900,484406075,3175,3175,3175,3175,0
|
|
20240725,113800,484406075,3175,3175,3175,3175,17
|
|
20240725,113700,484352100,3175,3175,3175,3175,0
|
|
20240725,113600,484352100,3175,3175,3175,3175,4
|
|
20240725,113500,484339400,3175,3175,3175,3175,0
|
|
20240725,113400,484339400,3175,3175,3175,3175,0
|
|
20240725,113300,484339400,3175,3175,3175,3175,0
|
|
20240725,113200,484339400,3175,3175,3175,3175,0
|
|
20240725,113100,484339400,3175,3175,3175,3175,10
|
|
20240725,113000,484307650,3175,3175,3175,3175,0
|
|
20240725,112900,484307650,3175,3175,3175,3175,1
|
|
20240725,112800,484304475,3170,3180,3180,3165,1185
|
|
20240725,112700,480539500,3190,3190,3190,3190,0
|
|
20240725,112600,480539500,3190,3190,3190,3190,0
|
|
20240725,112500,480539500,3190,3190,3190,3190,0
|
|
20240725,112400,480539500,3190,3190,3190,3190,1
|
|
20240725,112300,480536310,3180,3180,3180,3180,809
|
|
20240725,112200,477963690,3185,3190,3200,3185,3631
|
|
20240725,112100,466364160,3190,3180,3190,3180,1155
|
|
20240725,112000,462681240,3180,3180,3185,3175,3973
|
|
20240725,111900,450034205,3180,3170,3180,3170,437
|
|
20240725,111800,448648895,3180,3180,3180,3180,0
|
|
20240725,111700,448648895,3180,3180,3180,3180,3
|
|
20240725,111600,448639355,3180,3180,3180,3180,0
|
|
20240725,111500,448639355,3180,3180,3180,3180,0
|
|
20240725,111400,448639355,3180,3180,3180,3180,0
|
|
20240725,111300,448639355,3180,3170,3180,3170,74
|
|
20240725,111200,448404765,3180,3180,3180,3180,0
|
|
20240725,111100,448404765,3180,3180,3180,3180,0
|
|
20240725,111000,448404765,3180,3180,3180,3180,3
|
|
20240725,110900,448395225,3175,3175,3175,3175,0
|
|
20240725,110800,448395225,3175,3175,3175,3175,64
|
|
20240725,110700,448192025,3175,3175,3175,3175,0
|
|
20240725,110600,448192025,3175,3175,3175,3175,0
|
|
20240725,110500,448192025,3175,3175,3175,3175,61
|
|
20240725,110400,447998350,3175,3175,3175,3175,0
|
|
20240725,110300,447998350,3175,3170,3175,3170,532
|
|
20240725,110200,446311905,3170,3170,3170,3170,0
|
|
20240725,110100,446311905,3170,3170,3170,3170,0
|
|
20240725,110000,446311905,3170,3170,3170,3170,0
|
|
20240725,105900,446311905,3170,3170,3170,3165,12
|
|
20240725,105800,446273870,3170,3170,3170,3170,1
|
|
20240725,105700,446270700,3170,3170,3170,3170,1
|
|
20240725,105600,446267530,3165,3170,3170,3165,56
|
|
20240725,105500,446090285,3165,3165,3165,3165,1
|
|
20240725,105400,446087120,3170,3170,3170,3170,0
|
|
20240725,105300,446087120,3170,3170,3170,3170,2
|
|
20240725,105200,446080780,3170,3170,3170,3170,0
|
|
20240725,105100,446080780,3170,3170,3170,3170,0
|
|
20240725,105000,446080780,3170,3170,3170,3170,0
|
|
20240725,104900,446080780,3170,3170,3170,3170,0
|
|
20240725,104800,446080780,3170,3175,3175,3165,8762
|
|
20240725,104700,418312100,3180,3180,3180,3180,0
|
|
20240725,104600,418312100,3180,3180,3180,3180,0
|
|
20240725,104500,418312100,3180,3180,3180,3180,0
|
|
20240725,104400,418312100,3180,3180,3180,3180,0
|
|
20240725,104300,418312100,3180,3175,3180,3175,270
|
|
20240725,104200,417454845,3175,3155,3175,3155,159
|
|
20240725,104100,416951605,3155,3170,3175,3155,4670
|
|
20240725,104000,402152850,3170,3175,3175,3170,108
|
|
20240725,103900,401809990,3175,3175,3175,3175,0
|
|
20240725,103800,401809990,3175,3175,3175,3175,1
|
|
20240725,103700,401806815,3175,3175,3175,3175,1
|
|
20240725,103600,401803640,3170,3170,3170,3170,100
|
|
20240725,103500,401486640,3170,3170,3175,3170,620
|
|
20240725,103400,399521235,3175,3170,3175,3170,524
|
|
20240725,103300,397860150,3170,3175,3175,3165,191
|
|
20240725,103200,397253865,3175,3175,3175,3175,4663
|
|
20240725,103100,382448840,3180,3180,3180,3180,30
|
|
20240725,103000,382353440,3180,3180,3180,3180,0
|
|
20240725,102900,382353440,3180,3180,3180,3180,0
|
|
20240725,102800,382353440,3180,3180,3180,3180,0
|
|
20240725,102700,382353440,3180,3175,3180,3175,163
|
|
20240725,102600,381835910,3180,3180,3180,3170,144
|
|
20240725,102500,381378110,3180,3175,3180,3175,404
|
|
20240725,102400,380095405,3175,3180,3200,3175,4389
|
|
20240725,102300,366108705,3180,3180,3180,3180,1
|
|
20240725,102200,366105525,3180,3180,3180,3180,1
|
|
20240725,102100,366102345,3170,3180,3180,3170,1742
|
|
20240725,102000,360572445,3175,3175,3175,3175,460
|
|
20240725,101900,359111945,3175,3175,3175,3175,0
|
|
20240725,101800,359111945,3175,3160,3175,3160,1214
|
|
20240725,101700,355265500,3155,3160,3160,3155,1036
|
|
20240725,101600,351991915,3155,3175,3175,3155,5266
|
|
20240725,101500,335311055,3170,3170,3170,3170,85
|
|
20240725,101400,335041605,3175,3155,3175,3155,1884
|
|
20240725,101300,329078625,3155,3160,3160,3155,31
|
|
20240725,101200,328980680,3160,3160,3160,3160,55
|
|
20240725,101100,328806880,3160,3160,3160,3160,340
|
|
20240725,101000,327732480,3160,3160,3160,3160,165
|
|
20240725,100900,327211080,3160,3165,3165,3160,4168
|
|
20240725,100800,314022005,3170,3170,3170,3170,414
|
|
20240725,100700,312709625,3165,3165,3165,3165,0
|
|
20240725,100600,312709625,3165,3165,3165,3165,1172
|
|
20240725,100500,309000245,3165,3165,3165,3165,0
|
|
20240725,100400,309000245,3165,3165,3165,3165,0
|
|
20240725,100300,309000245,3165,3165,3165,3165,0
|
|
20240725,100200,309000245,3165,3170,3170,3165,2
|
|
20240725,100100,308993910,3170,3170,3170,3170,6
|
|
20240725,100000,308974890,3165,3170,3170,3165,124
|
|
20240725,095900,308582425,3170,3170,3170,3170,0
|
|
20240725,095800,308582425,3170,3170,3170,3170,5
|
|
20240725,095700,308566575,3170,3170,3175,3165,2585
|
|
20240725,095600,300362300,3170,3170,3170,3170,1401
|
|
20240725,095500,295921130,3170,3170,3170,3170,2
|
|
20240725,095400,295914790,3170,3170,3170,3170,1331
|
|
20240725,095300,291695520,3160,3155,3175,3155,2293
|
|
20240725,095200,284443135,3150,3150,3160,3140,5987
|
|
20240725,095100,265561585,3140,3145,3150,3140,1043
|
|
20240725,095000,262279080,3140,3140,3140,3140,0
|
|
20240725,094900,262279080,3140,3140,3140,3140,643
|
|
20240725,094800,260260060,3140,3145,3145,3140,1850
|
|
20240725,094700,254450955,3140,3140,3145,3140,125
|
|
20240725,094600,254058150,3145,3145,3145,3145,0
|
|
20240725,094500,254058150,3145,3145,3145,3140,27
|
|
20240725,094400,253973245,3145,3145,3145,3145,1
|
|
20240725,094300,253970100,3140,3145,3145,3140,1496
|
|
20240725,094200,249272650,3145,3145,3145,3145,0
|
|
20240725,094100,249272650,3145,3140,3145,3140,1372
|
|
20240725,094000,244964495,3145,3150,3150,3145,40
|
|
20240725,093900,244838680,3145,3145,3150,3145,586
|
|
20240725,093800,242995700,3150,3155,3155,3145,16594
|
|
20240725,093700,190703100,3160,3160,3160,3160,1
|
|
20240725,093600,190699940,3160,3160,3160,3160,1
|
|
20240725,093500,190696780,3155,3160,3160,3155,194
|
|
20240725,093400,190083960,3160,3160,3160,3160,100
|
|
20240725,093300,189767960,3160,3160,3160,3160,1
|
|
20240725,093200,189764800,3155,3155,3160,3155,104
|
|
20240725,093100,189436675,3160,3160,3160,3160,0
|
|
20240725,093000,189436675,3160,3160,3160,3160,0
|
|
20240725,092900,189436675,3160,3160,3160,3155,42
|
|
20240725,092800,189303975,3160,3160,3160,3160,0
|
|
20240725,092700,189303975,3160,3160,3160,3160,0
|
|
20240725,092600,189303975,3160,3160,3160,3155,8
|
|
20240725,092500,189278700,3160,3155,3160,3155,67
|
|
20240725,092400,189067310,3160,3160,3160,3160,2
|
|
20240725,092300,189060990,3160,3155,3160,3155,191
|
|
20240725,092200,188458380,3160,3160,3160,3160,20
|
|
20240725,092100,188395180,3160,3170,3170,3160,49
|
|
20240725,092000,188240330,3160,3160,3170,3160,560
|
|
20240725,091900,186470720,3170,3150,3170,3150,437
|
|
20240725,091800,185093975,3150,3165,3165,3150,10509
|
|
20240725,091700,151915040,3175,3175,3175,3175,0
|
|
20240725,091600,151915040,3175,3175,3175,3165,4345
|
|
20240725,091500,138143520,3170,3175,3175,3165,6817
|
|
20240725,091400,116518505,3180,3185,3190,3175,10379
|
|
20240725,091300,83496640,3185,3195,3195,3185,3681
|
|
20240725,091200,71756480,3195,3190,3195,3190,1350
|
|
20240725,091100,67449970,3195,3195,3195,3195,0
|
|
20240725,091000,67449970,3195,3190,3195,3190,168
|
|
20240725,090900,66914045,3195,3190,3195,3190,324
|
|
20240725,090800,65880480,3190,3190,3190,3190,395
|
|
20240725,090700,64620430,3195,3195,3195,3195,0
|
|
20240725,090600,64620430,3195,3195,3195,3195,1
|
|
20240725,090500,64617235,3195,3190,3195,3185,2121
|
|
20240725,090400,57851820,3195,3190,3195,3185,1055
|
|
20240725,090300,54487045,3170,3175,3195,3170,7760
|
|
20240725,090200,29782240,3175,3190,3200,3175,6741
|
|
20240725,090100,8266440,3205,3200,3205,3190,1916
|
|
20240725,090000,2145615,3200,3220,3220,3200,667
|