619 lines
29 KiB
CSV
619 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240725,191600,332688610,9800,9800,9800,9800,560
|
|
20240725,191500,332688610,9800,9800,9800,9800,0
|
|
20240725,191400,332688610,9800,9800,9800,9800,0
|
|
20240725,191300,332688610,9800,9800,9800,9800,0
|
|
20240725,191200,332688610,9800,9800,9800,9800,0
|
|
20240725,191100,332688610,9800,9800,9800,9800,0
|
|
20240725,191000,332688610,9800,9800,9800,9800,0
|
|
20240725,190900,332688610,9800,9800,9800,9800,0
|
|
20240725,190800,332688610,9800,9800,9800,9800,0
|
|
20240725,190700,332688610,9800,9800,9800,9800,0
|
|
20240725,190600,332688610,9800,9800,9800,9800,0
|
|
20240725,190500,332688610,9800,9800,9800,9800,0
|
|
20240725,190400,332688610,9800,9800,9800,9800,0
|
|
20240725,190300,332688610,9800,9800,9800,9800,0
|
|
20240725,190200,332688610,9800,9800,9800,9800,0
|
|
20240725,190100,332688610,9800,9800,9800,9800,0
|
|
20240725,190000,332688610,9800,9800,9800,9800,0
|
|
20240725,185900,332688610,9800,9800,9800,9800,0
|
|
20240725,185800,332688610,9800,9800,9800,9800,0
|
|
20240725,185700,332688610,9800,9800,9800,9800,0
|
|
20240725,185600,332688610,9800,9800,9800,9800,0
|
|
20240725,185500,332688610,9800,9800,9800,9800,0
|
|
20240725,185400,332688610,9800,9800,9800,9800,0
|
|
20240725,185300,332688610,9800,9800,9800,9800,0
|
|
20240725,185200,332688610,9800,9800,9800,9800,0
|
|
20240725,185100,332688610,9800,9800,9800,9800,0
|
|
20240725,185000,332688610,9800,9800,9800,9800,0
|
|
20240725,184900,332688610,9800,9800,9800,9800,0
|
|
20240725,184800,332688610,9800,9800,9800,9800,0
|
|
20240725,184700,332688610,9800,9800,9800,9800,0
|
|
20240725,184600,332688610,9800,9800,9800,9800,560
|
|
20240725,184500,332688610,9800,9800,9800,9800,0
|
|
20240725,184400,332688610,9800,9800,9800,9800,0
|
|
20240725,184300,332688610,9800,9800,9800,9800,0
|
|
20240725,184200,332688610,9800,9800,9800,9800,0
|
|
20240725,184100,332688610,9800,9800,9800,9800,0
|
|
20240725,184000,332688610,9800,9800,9800,9800,0
|
|
20240725,183900,332688610,9800,9800,9800,9800,0
|
|
20240725,183800,332688610,9800,9800,9800,9800,0
|
|
20240725,183700,332688610,9800,9800,9800,9800,0
|
|
20240725,183600,332688610,9800,9800,9800,9800,0
|
|
20240725,183500,332688610,9800,9800,9800,9800,0
|
|
20240725,183400,332688610,9800,9800,9800,9800,0
|
|
20240725,183300,332688610,9800,9800,9800,9800,0
|
|
20240725,183200,332688610,9800,9800,9800,9800,0
|
|
20240725,183100,332688610,9800,9800,9800,9800,0
|
|
20240725,183000,332688610,9800,9800,9800,9800,0
|
|
20240725,182900,332688610,9800,9800,9800,9800,0
|
|
20240725,182800,332688610,9800,9800,9800,9800,0
|
|
20240725,182700,332688610,9800,9800,9800,9800,0
|
|
20240725,182600,332688610,9800,9800,9800,9800,0
|
|
20240725,182500,332688610,9800,9800,9800,9800,0
|
|
20240725,182400,332688610,9800,9800,9800,9800,0
|
|
20240725,182300,332688610,9800,9800,9800,9800,0
|
|
20240725,182200,332688610,9800,9800,9800,9800,0
|
|
20240725,182100,332688610,9800,9800,9800,9800,0
|
|
20240725,182000,332688610,9800,9800,9800,9800,0
|
|
20240725,181900,332688610,9800,9800,9800,9800,0
|
|
20240725,181800,332688610,9800,9800,9800,9800,0
|
|
20240725,181700,332688610,9800,9800,9800,9800,0
|
|
20240725,181600,332688610,9800,9800,9800,9800,560
|
|
20240725,181500,332688610,9800,9800,9800,9800,0
|
|
20240725,181400,332688610,9800,9800,9800,9800,0
|
|
20240725,181300,332688610,9800,9800,9800,9800,0
|
|
20240725,181200,332688610,9800,9800,9800,9800,0
|
|
20240725,181100,332688610,9800,9800,9800,9800,0
|
|
20240725,181000,332688610,9800,9800,9800,9800,0
|
|
20240725,180900,332688610,9800,9800,9800,9800,0
|
|
20240725,180800,332688610,9800,9800,9800,9800,0
|
|
20240725,180700,332688610,9800,9800,9800,9800,0
|
|
20240725,180600,332688610,9800,9800,9800,9800,0
|
|
20240725,180500,332688610,9800,9800,9800,9800,0
|
|
20240725,180400,332688610,9800,9800,9800,9800,0
|
|
20240725,180300,332688610,9800,9800,9800,9800,0
|
|
20240725,180200,332688610,9800,9800,9800,9800,0
|
|
20240725,180100,332688610,9800,9800,9800,9800,0
|
|
20240725,180000,332688610,9800,9800,9800,9800,0
|
|
20240725,175900,332688610,9800,9800,9800,9800,0
|
|
20240725,175800,332688610,9800,9800,9800,9800,0
|
|
20240725,175700,332688610,9800,9800,9800,9800,0
|
|
20240725,175600,332688610,9800,9800,9800,9800,0
|
|
20240725,175500,332688610,9800,9800,9800,9800,0
|
|
20240725,175400,332688610,9800,9800,9800,9800,0
|
|
20240725,175300,332688610,9800,9800,9800,9800,0
|
|
20240725,175200,332688610,9800,9800,9800,9800,0
|
|
20240725,175100,332688610,9800,9800,9800,9800,0
|
|
20240725,175000,332688610,9800,9800,9800,9800,0
|
|
20240725,174900,332688610,9800,9800,9800,9800,0
|
|
20240725,174800,332688610,9800,9800,9800,9800,0
|
|
20240725,174700,332688610,9800,9800,9800,9800,0
|
|
20240725,174600,332688610,9800,9800,9800,9800,560
|
|
20240725,174500,332688610,9800,9800,9800,9800,0
|
|
20240725,174400,332688610,9800,9800,9800,9800,0
|
|
20240725,174300,332688610,9800,9800,9800,9800,0
|
|
20240725,174200,332688610,9800,9800,9800,9800,0
|
|
20240725,174100,332688610,9800,9800,9800,9800,0
|
|
20240725,174000,332688610,9800,9800,9800,9800,0
|
|
20240725,173900,332688610,9800,9800,9800,9800,0
|
|
20240725,173800,332688610,9800,9800,9800,9800,0
|
|
20240725,173700,332688610,9800,9800,9800,9800,0
|
|
20240725,173600,332688610,9800,9800,9800,9800,0
|
|
20240725,173500,332688610,9800,9800,9800,9800,0
|
|
20240725,173400,332688610,9800,9800,9800,9800,0
|
|
20240725,173300,332688610,9800,9800,9800,9800,0
|
|
20240725,173200,332688610,9800,9800,9800,9800,0
|
|
20240725,173100,332688610,9800,9800,9800,9800,0
|
|
20240725,173000,332688610,9800,9800,9800,9800,0
|
|
20240725,172900,332688610,9800,9800,9800,9800,0
|
|
20240725,172800,332688610,9800,9800,9800,9800,0
|
|
20240725,172700,332688610,9800,9800,9800,9800,0
|
|
20240725,172600,332688610,9800,9800,9800,9800,0
|
|
20240725,172500,332688610,9800,9800,9800,9800,0
|
|
20240725,172400,332688610,9800,9800,9800,9800,0
|
|
20240725,172300,332688610,9800,9800,9800,9800,0
|
|
20240725,172200,332688610,9800,9800,9800,9800,0
|
|
20240725,172100,332688610,9800,9800,9800,9800,0
|
|
20240725,172000,332688610,9800,9800,9800,9800,0
|
|
20240725,171900,332688610,9800,9800,9800,9800,0
|
|
20240725,171800,332688610,9800,9800,9800,9800,0
|
|
20240725,171700,332688610,9800,9800,9800,9800,0
|
|
20240725,171600,332688610,9800,9800,9800,9800,560
|
|
20240725,171500,332688610,9800,9800,9800,9800,0
|
|
20240725,171400,332688610,9800,9800,9800,9800,0
|
|
20240725,171300,332688610,9800,9800,9800,9800,0
|
|
20240725,171200,332688610,9800,9800,9800,9800,0
|
|
20240725,171100,332688610,9800,9800,9800,9800,0
|
|
20240725,171000,332688610,9800,9800,9800,9800,0
|
|
20240725,170900,332688610,9800,9800,9800,9800,0
|
|
20240725,170800,332688610,9800,9800,9800,9800,0
|
|
20240725,170700,332688610,9800,9800,9800,9800,0
|
|
20240725,170600,332688610,9800,9800,9800,9800,0
|
|
20240725,170500,332688610,9800,9800,9800,9800,0
|
|
20240725,170400,332688610,9800,9800,9800,9800,0
|
|
20240725,170300,332688610,9800,9800,9800,9800,0
|
|
20240725,170200,332688610,9800,9800,9800,9800,0
|
|
20240725,170100,332688610,9800,9800,9800,9800,0
|
|
20240725,170000,332688610,9800,9800,9800,9800,0
|
|
20240725,165900,332688610,9800,9800,9800,9800,0
|
|
20240725,165800,332688610,9800,9800,9800,9800,0
|
|
20240725,165700,332688610,9800,9800,9800,9800,0
|
|
20240725,165600,332688610,9800,9800,9800,9800,0
|
|
20240725,165500,332688610,9800,9800,9800,9800,0
|
|
20240725,165400,332688610,9800,9800,9800,9800,0
|
|
20240725,165300,332688610,9800,9800,9800,9800,0
|
|
20240725,165200,332688610,9800,9800,9800,9800,0
|
|
20240725,165100,332688610,9800,9800,9800,9800,0
|
|
20240725,165000,332688610,9800,9800,9800,9800,0
|
|
20240725,164900,332688610,9800,9800,9800,9800,0
|
|
20240725,164800,332688610,9800,9800,9800,9800,0
|
|
20240725,164700,332688610,9800,9800,9800,9800,0
|
|
20240725,164600,332688610,9800,9800,9800,9800,560
|
|
20240725,164500,332688610,9800,9800,9800,9800,0
|
|
20240725,164400,332688610,9800,9800,9800,9800,0
|
|
20240725,164300,332688610,9800,9800,9800,9800,0
|
|
20240725,164200,332688610,9800,9800,9800,9800,0
|
|
20240725,164100,332688610,9800,9800,9800,9800,0
|
|
20240725,164000,332688610,9800,9800,9800,9800,0
|
|
20240725,163900,332688610,9800,9800,9800,9800,0
|
|
20240725,163800,332688610,9800,9800,9800,9800,0
|
|
20240725,163700,332688610,9800,9800,9800,9800,0
|
|
20240725,163600,332688610,9800,9800,9800,9800,0
|
|
20240725,163500,332688610,9800,9800,9800,9800,0
|
|
20240725,163400,332688610,9800,9800,9800,9800,0
|
|
20240725,163300,332688610,9800,9800,9800,9800,0
|
|
20240725,163200,332688610,9800,9800,9800,9800,0
|
|
20240725,163100,332688610,9800,9800,9800,9800,0
|
|
20240725,163000,332688610,9800,9800,9800,9800,0
|
|
20240725,162900,332688610,9800,9800,9800,9800,0
|
|
20240725,162800,332688610,9800,9800,9800,9800,0
|
|
20240725,162700,332688610,9800,9800,9800,9800,0
|
|
20240725,162600,332688610,9800,9800,9800,9800,0
|
|
20240725,162500,332688610,9800,9800,9800,9800,0
|
|
20240725,162400,332688610,9800,9800,9800,9800,0
|
|
20240725,162300,332688610,9800,9800,9800,9800,0
|
|
20240725,162200,332688610,9800,9800,9800,9800,0
|
|
20240725,162100,332688610,9800,9800,9800,9800,0
|
|
20240725,162000,332688610,9800,9800,9800,9800,0
|
|
20240725,161900,332688610,9800,9800,9800,9800,0
|
|
20240725,161800,332688610,9800,9800,9800,9800,0
|
|
20240725,161700,332688610,9800,9800,9800,9800,0
|
|
20240725,161600,332688610,9800,9800,9800,9800,560
|
|
20240725,161500,332688610,9800,9800,9800,9800,0
|
|
20240725,161400,332688610,9800,9800,9800,9800,0
|
|
20240725,161300,332688610,9800,9800,9800,9800,0
|
|
20240725,161200,332688610,9800,9800,9800,9800,0
|
|
20240725,161100,332688610,9800,9800,9800,9800,0
|
|
20240725,161000,332688610,9800,9800,9800,9800,0
|
|
20240725,160900,332688610,9800,9800,9800,9800,0
|
|
20240725,160800,332688610,9800,9800,9800,9800,0
|
|
20240725,160700,332688610,9800,9800,9800,9800,0
|
|
20240725,160600,332688610,9800,9800,9800,9800,0
|
|
20240725,160500,332688610,9800,9800,9800,9800,0
|
|
20240725,160400,332688610,9800,9800,9800,9800,0
|
|
20240725,160300,332688610,9800,9800,9800,9800,0
|
|
20240725,160200,332688610,9800,9800,9800,9800,0
|
|
20240725,160100,332688610,9800,9800,9800,9800,0
|
|
20240725,160000,332688610,9800,9800,9800,9800,0
|
|
20240725,155900,332688610,9800,9800,9800,9800,0
|
|
20240725,155800,332688610,9800,9800,9800,9800,0
|
|
20240725,155700,332688610,9800,9800,9800,9800,0
|
|
20240725,155600,332688610,9800,9800,9800,9800,0
|
|
20240725,155500,332688610,9800,9800,9800,9800,0
|
|
20240725,155400,332688610,9800,9800,9800,9800,0
|
|
20240725,155300,332688610,9800,9800,9800,9800,0
|
|
20240725,155200,332688610,9800,9800,9800,9800,0
|
|
20240725,155100,332688610,9800,9800,9800,9800,0
|
|
20240725,155000,332688610,9800,9800,9800,9800,0
|
|
20240725,154900,332688610,9800,9800,9800,9800,0
|
|
20240725,154800,332688610,9800,9800,9800,9800,0
|
|
20240725,154700,332688610,9800,9800,9800,9800,0
|
|
20240725,154600,332688610,9800,9800,9800,9800,560
|
|
20240725,154500,332688610,9800,9800,9800,9800,0
|
|
20240725,154400,332688610,9800,9800,9800,9800,0
|
|
20240725,154300,332688610,9800,9800,9800,9800,0
|
|
20240725,154200,332688610,9800,9800,9800,9800,0
|
|
20240725,154100,332688610,9800,9800,9800,9800,0
|
|
20240725,154000,332688610,9800,9800,9800,9800,0
|
|
20240725,153900,332688610,9800,9800,9800,9800,0
|
|
20240725,153800,332688610,9800,9800,9800,9800,0
|
|
20240725,153700,332688610,9800,9800,9800,9800,0
|
|
20240725,153600,332688610,9800,9800,9800,9800,0
|
|
20240725,153500,332688610,9800,9800,9800,9800,0
|
|
20240725,153400,332688610,9800,9800,9800,9800,0
|
|
20240725,153300,332688610,9800,9800,9800,9800,0
|
|
20240725,153200,332688610,9800,9800,9800,9800,0
|
|
20240725,153100,332688610,9800,9800,9800,9800,0
|
|
20240725,153000,332688610,9800,9800,9800,9800,560
|
|
20240725,152900,327200610,9790,9790,9790,9790,0
|
|
20240725,152800,327200610,9790,9790,9790,9790,0
|
|
20240725,152700,327200610,9790,9790,9790,9790,0
|
|
20240725,152600,327200610,9790,9790,9790,9790,0
|
|
20240725,152500,327200610,9790,9790,9790,9790,0
|
|
20240725,152400,327200610,9790,9790,9790,9790,0
|
|
20240725,152300,327200610,9790,9790,9790,9790,0
|
|
20240725,152200,327200610,9790,9790,9790,9790,0
|
|
20240725,152100,327200610,9790,9790,9790,9790,0
|
|
20240725,152000,327200610,9790,9790,9790,9790,0
|
|
20240725,151900,327200610,9790,9790,9800,9780,1188
|
|
20240725,151800,315571640,9790,9790,9800,9790,514
|
|
20240725,151700,310539480,9800,9800,9800,9800,10
|
|
20240725,151600,310441480,9800,9800,9800,9800,0
|
|
20240725,151500,310441480,9800,9790,9800,9790,556
|
|
20240725,151400,304996040,9800,9800,9800,9800,559
|
|
20240725,151300,299517840,9800,9800,9800,9800,0
|
|
20240725,151200,299517840,9800,9800,9800,9800,0
|
|
20240725,151100,299517840,9800,9830,9830,9800,1470
|
|
20240725,151000,285104960,9830,9830,9830,9830,4
|
|
20240725,150900,285065640,9830,9840,9840,9830,173
|
|
20240725,150800,283365020,9840,9840,9840,9840,4
|
|
20240725,150700,283325660,9850,9850,9850,9850,7
|
|
20240725,150600,283256710,9850,9850,9850,9850,2
|
|
20240725,150500,283237010,9830,9830,9830,9830,0
|
|
20240725,150400,283237010,9830,9840,9840,9830,95
|
|
20240725,150300,282303010,9840,9840,9840,9840,0
|
|
20240725,150200,282303010,9840,9850,9850,9840,34
|
|
20240725,150100,281968130,9860,9860,9860,9860,237
|
|
20240725,150000,279631310,9860,9860,9860,9860,9
|
|
20240725,145900,279542570,9860,9860,9860,9860,0
|
|
20240725,145800,279542570,9860,9860,9860,9860,20
|
|
20240725,145700,279345370,9860,9850,9860,9850,100
|
|
20240725,145600,278360360,9850,9850,9850,9850,1
|
|
20240725,145500,278350510,9850,9850,9850,9850,50
|
|
20240725,145400,277858010,9840,9840,9840,9840,1
|
|
20240725,145300,277848170,9830,9830,9830,9830,0
|
|
20240725,145200,277848170,9830,9830,9830,9830,70
|
|
20240725,145100,277160070,9830,9830,9830,9830,0
|
|
20240725,145000,277160070,9830,9830,9830,9830,0
|
|
20240725,144900,277160070,9830,9830,9830,9830,34
|
|
20240725,144800,276825850,9860,9860,9860,9860,0
|
|
20240725,144700,276825850,9860,9830,9860,9830,144
|
|
20240725,144600,275410300,9830,9830,9830,9830,0
|
|
20240725,144500,275410300,9830,9830,9830,9830,0
|
|
20240725,144400,275410300,9830,9830,9830,9830,0
|
|
20240725,144300,275410300,9830,9830,9830,9830,0
|
|
20240725,144200,275410300,9830,9830,9830,9830,0
|
|
20240725,144100,275410300,9830,9830,9830,9830,0
|
|
20240725,144000,275410300,9830,9860,9860,9830,340
|
|
20240725,143900,272066800,9880,9880,9880,9880,11
|
|
20240725,143800,271958120,9880,9880,9880,9880,12
|
|
20240725,143700,271839560,9880,9880,9880,9880,0
|
|
20240725,143600,271839560,9880,9880,9880,9880,0
|
|
20240725,143500,271839560,9880,9880,9880,9880,0
|
|
20240725,143400,271839560,9880,9880,9880,9880,0
|
|
20240725,143300,271839560,9880,9880,9880,9880,3
|
|
20240725,143200,271809920,9880,9880,9880,9880,0
|
|
20240725,143100,271809920,9880,9880,9880,9880,0
|
|
20240725,143000,271809920,9880,9880,9880,9880,0
|
|
20240725,142900,271809920,9880,9880,9880,9880,0
|
|
20240725,142800,271809920,9880,9880,9880,9880,0
|
|
20240725,142700,271809920,9880,9880,9880,9880,1
|
|
20240725,142600,271800040,9870,9840,9880,9840,8
|
|
20240725,142500,271721210,9850,9860,9860,9850,136
|
|
20240725,142400,270380260,9860,9870,9870,9860,200
|
|
20240725,142300,268408240,9880,9880,9880,9880,0
|
|
20240725,142200,268408240,9880,9850,9880,9850,686
|
|
20240725,142100,261643970,9860,9850,9860,9850,314
|
|
20240725,142000,258550860,9850,9850,9850,9850,0
|
|
20240725,141900,258550860,9850,9840,9850,9840,253
|
|
20240725,141800,256058820,9850,9850,9850,9830,101
|
|
20240725,141700,255065360,9850,9850,9850,9850,9
|
|
20240725,141600,254976710,9860,9860,9860,9860,0
|
|
20240725,141500,254976710,9860,9860,9860,9860,205
|
|
20240725,141400,252955410,9860,9860,9860,9860,0
|
|
20240725,141300,252955410,9860,9860,9860,9860,0
|
|
20240725,141200,252955410,9860,9860,9860,9860,3
|
|
20240725,141100,252925830,9860,9860,9860,9860,0
|
|
20240725,141000,252925830,9860,9860,9860,9860,0
|
|
20240725,140900,252925830,9860,9860,9860,9860,0
|
|
20240725,140800,252925830,9860,9860,9860,9860,0
|
|
20240725,140700,252925830,9860,9860,9860,9860,0
|
|
20240725,140600,252925830,9860,9860,9860,9860,6
|
|
20240725,140500,252866670,9860,9860,9860,9860,1
|
|
20240725,140400,252856810,9860,9860,9860,9860,0
|
|
20240725,140300,252856810,9860,9860,9860,9860,0
|
|
20240725,140200,252856810,9860,9860,9860,9860,0
|
|
20240725,140100,252856810,9860,9860,9860,9860,0
|
|
20240725,140000,252856810,9860,9860,9860,9860,0
|
|
20240725,135900,252856810,9860,9860,9860,9860,0
|
|
20240725,135800,252856810,9860,9860,9860,9860,0
|
|
20240725,135700,252856810,9860,9860,9860,9860,0
|
|
20240725,135600,252856810,9860,9860,9860,9860,0
|
|
20240725,135500,252856810,9860,9850,9860,9850,3
|
|
20240725,135400,252827250,9870,9850,9870,9840,467
|
|
20240725,135300,248223120,9860,9860,9860,9860,0
|
|
20240725,135200,248223120,9860,9850,9860,9850,101
|
|
20240725,135100,247228260,9860,9870,9870,9860,53
|
|
20240725,135000,246705660,9880,9880,9880,9880,0
|
|
20240725,134900,246705660,9880,9880,9880,9880,0
|
|
20240725,134800,246705660,9880,9880,9880,9880,0
|
|
20240725,134700,246705660,9880,9880,9880,9880,0
|
|
20240725,134600,246705660,9880,9880,9880,9880,0
|
|
20240725,134500,246705660,9880,9880,9880,9880,0
|
|
20240725,134400,246705660,9880,9880,9880,9880,0
|
|
20240725,134300,246705660,9880,9880,9880,9880,0
|
|
20240725,134200,246705660,9880,9880,9880,9880,0
|
|
20240725,134100,246705660,9880,9880,9880,9880,0
|
|
20240725,134000,246705660,9880,9860,9880,9860,2
|
|
20240725,133900,246685920,9880,9880,9880,9880,0
|
|
20240725,133800,246685920,9880,9880,9880,9880,0
|
|
20240725,133700,246685920,9880,9880,9880,9880,0
|
|
20240725,133600,246685920,9880,9880,9880,9880,0
|
|
20240725,133500,246685920,9880,9880,9880,9880,0
|
|
20240725,133400,246685920,9880,9840,9880,9840,417
|
|
20240725,133300,242582490,9840,9830,9840,9830,1502
|
|
20240725,133200,227810270,9830,9830,9830,9830,28
|
|
20240725,133100,227535030,9830,9830,9830,9830,0
|
|
20240725,133000,227535030,9830,9830,9830,9830,8
|
|
20240725,132900,227456390,9830,9830,9830,9830,0
|
|
20240725,132800,227456390,9830,9820,9830,9820,114
|
|
20240725,132700,226336900,9830,9830,9830,9830,0
|
|
20240725,132600,226336900,9830,9830,9830,9830,0
|
|
20240725,132500,226336900,9830,9830,9830,9830,1
|
|
20240725,132400,226327070,9820,9820,9820,9820,0
|
|
20240725,132300,226327070,9820,9820,9820,9820,0
|
|
20240725,132200,226327070,9820,9820,9820,9820,290
|
|
20240725,132100,223479270,9820,9820,9820,9820,5
|
|
20240725,132000,223430170,9820,9820,9820,9820,0
|
|
20240725,131900,223430170,9820,9820,9820,9820,15
|
|
20240725,131800,223282870,9820,9820,9820,9820,5
|
|
20240725,131700,223233770,9820,9820,9820,9820,5
|
|
20240725,131600,223184670,9820,9820,9820,9820,224
|
|
20240725,131500,220984990,9830,9830,9830,9830,0
|
|
20240725,131400,220984990,9830,9830,9830,9830,0
|
|
20240725,131300,220984990,9830,9830,9830,9830,0
|
|
20240725,131200,220984990,9830,9830,9830,9830,0
|
|
20240725,131100,220984990,9830,9830,9830,9830,47
|
|
20240725,131000,220522980,9840,9840,9840,9840,0
|
|
20240725,130900,220522980,9840,9840,9840,9840,15
|
|
20240725,130800,220375380,9840,9840,9840,9840,0
|
|
20240725,130700,220375380,9840,9840,9840,9840,0
|
|
20240725,130600,220375380,9840,9840,9840,9840,0
|
|
20240725,130500,220375380,9840,9840,9840,9840,0
|
|
20240725,130400,220375380,9840,9840,9840,9840,124
|
|
20240725,130300,219155220,9840,9840,9840,9840,10
|
|
20240725,130200,219056820,9840,9840,9840,9840,0
|
|
20240725,130100,219056820,9840,9830,9840,9830,17
|
|
20240725,130000,218889610,9830,9830,9830,9830,59
|
|
20240725,125900,218309640,9830,9830,9830,9830,60
|
|
20240725,125800,217719840,9830,9830,9830,9830,10
|
|
20240725,125700,217621540,9830,9830,9830,9830,0
|
|
20240725,125600,217621540,9830,9830,9830,9830,1
|
|
20240725,125500,217611710,9830,9820,9830,9820,71
|
|
20240725,125400,216914480,9820,9820,9820,9820,0
|
|
20240725,125300,216914480,9820,9820,9820,9820,0
|
|
20240725,125200,216914480,9820,9820,9820,9820,0
|
|
20240725,125100,216914480,9820,9820,9820,9820,33
|
|
20240725,125000,216590420,9820,9820,9820,9820,70
|
|
20240725,124900,215903020,9820,9820,9820,9820,60
|
|
20240725,124800,215313820,9820,9820,9820,9820,0
|
|
20240725,124700,215313820,9820,9820,9820,9820,0
|
|
20240725,124600,215313820,9820,9820,9820,9820,0
|
|
20240725,124500,215313820,9820,9820,9820,9820,7
|
|
20240725,124400,215245080,9820,9820,9820,9820,0
|
|
20240725,124300,215245080,9820,9820,9820,9820,0
|
|
20240725,124200,215245080,9820,9820,9820,9820,10
|
|
20240725,124100,215146880,9820,9820,9820,9820,1
|
|
20240725,124000,215137060,9820,9820,9820,9820,322
|
|
20240725,123900,211975020,9830,9830,9830,9830,0
|
|
20240725,123800,211975020,9830,9830,9830,9830,0
|
|
20240725,123700,211975020,9830,9830,9830,9830,1
|
|
20240725,123600,211965190,9830,9830,9830,9830,0
|
|
20240725,123500,211965190,9830,9830,9830,9830,10
|
|
20240725,123400,211866890,9830,9830,9830,9830,0
|
|
20240725,123300,211866890,9830,9820,9830,9820,281
|
|
20240725,123200,209107370,9810,9810,9810,9810,0
|
|
20240725,123100,209107370,9810,9810,9810,9810,270
|
|
20240725,123000,206458670,9820,9820,9820,9820,17
|
|
20240725,122900,206291730,9820,9820,9820,9820,100
|
|
20240725,122800,205309730,9820,9820,9820,9820,0
|
|
20240725,122700,205309730,9820,9820,9820,9820,100
|
|
20240725,122600,204327730,9820,9820,9820,9820,0
|
|
20240725,122500,204327730,9820,9820,9820,9820,0
|
|
20240725,122400,204327730,9820,9820,9820,9820,0
|
|
20240725,122300,204327730,9820,9820,9820,9820,0
|
|
20240725,122200,204327730,9820,9820,9820,9820,1
|
|
20240725,122100,204317910,9820,9820,9820,9820,0
|
|
20240725,122000,204317910,9820,9820,9820,9820,88
|
|
20240725,121900,203453750,9820,9820,9820,9820,0
|
|
20240725,121800,203453750,9820,9820,9820,9820,7
|
|
20240725,121700,203385010,9830,9830,9830,9830,0
|
|
20240725,121600,203385010,9830,9830,9830,9830,0
|
|
20240725,121500,203385010,9830,9830,9830,9830,11
|
|
20240725,121400,203276880,9830,9830,9830,9830,0
|
|
20240725,121300,203276880,9830,9830,9830,9830,0
|
|
20240725,121200,203276880,9830,9830,9830,9830,0
|
|
20240725,121100,203276880,9830,9830,9830,9830,0
|
|
20240725,121000,203276880,9830,9830,9830,9830,2
|
|
20240725,120900,203257220,9830,9830,9830,9830,2
|
|
20240725,120800,203237560,9830,9830,9830,9830,0
|
|
20240725,120700,203237560,9830,9830,9830,9830,0
|
|
20240725,120600,203237560,9830,9830,9830,9830,0
|
|
20240725,120500,203237560,9830,9830,9830,9830,0
|
|
20240725,120400,203237560,9830,9830,9830,9830,0
|
|
20240725,120300,203237560,9830,9830,9830,9830,11
|
|
20240725,120200,203129430,9830,9830,9830,9830,5
|
|
20240725,120100,203080280,9820,9820,9820,9820,0
|
|
20240725,120000,203080280,9820,9820,9820,9820,0
|
|
20240725,115900,203080280,9820,9820,9820,9820,0
|
|
20240725,115800,203080280,9820,9820,9820,9820,50
|
|
20240725,115700,202589280,9820,9820,9820,9820,0
|
|
20240725,115600,202589280,9820,9820,9820,9820,0
|
|
20240725,115500,202589280,9820,9820,9820,9820,0
|
|
20240725,115400,202589280,9820,9820,9820,9820,0
|
|
20240725,115300,202589280,9820,9820,9820,9820,0
|
|
20240725,115200,202589280,9820,9820,9820,9820,0
|
|
20240725,115100,202589280,9820,9820,9820,9820,0
|
|
20240725,115000,202589280,9820,9820,9820,9820,0
|
|
20240725,114900,202589280,9820,9820,9820,9820,0
|
|
20240725,114800,202589280,9820,9820,9820,9820,0
|
|
20240725,114700,202589280,9820,9820,9820,9820,0
|
|
20240725,114600,202589280,9820,9820,9820,9820,0
|
|
20240725,114500,202589280,9820,9820,9820,9820,0
|
|
20240725,114400,202589280,9820,9820,9820,9820,0
|
|
20240725,114300,202589280,9820,9820,9820,9820,0
|
|
20240725,114200,202589280,9820,9820,9820,9820,0
|
|
20240725,114100,202589280,9820,9830,9830,9820,163
|
|
20240725,114000,200988610,9830,9830,9830,9830,0
|
|
20240725,113900,200988610,9830,9830,9830,9830,24
|
|
20240725,113800,200752690,9840,9840,9840,9840,10
|
|
20240725,113700,200654290,9840,9840,9840,9840,1
|
|
20240725,113600,200644450,9840,9840,9840,9840,0
|
|
20240725,113500,200644450,9840,9840,9840,9840,0
|
|
20240725,113400,200644450,9840,9830,9840,9830,6
|
|
20240725,113300,200585460,9830,9830,9830,9830,71
|
|
20240725,113200,199887530,9830,9830,9830,9830,30
|
|
20240725,113100,199592630,9830,9830,9830,9830,25
|
|
20240725,113000,199346880,9830,9830,9830,9830,78
|
|
20240725,112900,198580140,9830,9840,9840,9830,102
|
|
20240725,112800,197577460,9840,9840,9840,9840,0
|
|
20240725,112700,197577460,9840,9840,9840,9840,0
|
|
20240725,112600,197577460,9840,9840,9840,9840,0
|
|
20240725,112500,197577460,9840,9840,9840,9840,1
|
|
20240725,112400,197567620,9840,9840,9840,9840,0
|
|
20240725,112300,197567620,9840,9840,9840,9840,0
|
|
20240725,112200,197567620,9840,9840,9840,9840,0
|
|
20240725,112100,197567620,9840,9830,9840,9830,440
|
|
20240725,112000,193242410,9830,9830,9830,9830,5
|
|
20240725,111900,193193260,9820,9830,9830,9820,41
|
|
20240725,111800,192790630,9830,9830,9830,9830,30
|
|
20240725,111700,192495730,9830,9830,9830,9830,0
|
|
20240725,111600,192495730,9830,9830,9830,9830,0
|
|
20240725,111500,192495730,9830,9830,9830,9830,0
|
|
20240725,111400,192495730,9830,9830,9830,9830,96
|
|
20240725,111300,191552050,9840,9840,9840,9840,11
|
|
20240725,111200,191443810,9840,9840,9840,9840,0
|
|
20240725,111100,191443810,9840,9840,9840,9840,0
|
|
20240725,111000,191443810,9840,9840,9840,9840,0
|
|
20240725,110900,191443810,9840,9840,9840,9840,2
|
|
20240725,110800,191424130,9830,9830,9830,9830,285
|
|
20240725,110700,188622580,9830,9830,9830,9830,0
|
|
20240725,110600,188622580,9830,9830,9830,9830,0
|
|
20240725,110500,188622580,9830,9830,9830,9830,0
|
|
20240725,110400,188622580,9830,9830,9830,9830,0
|
|
20240725,110300,188622580,9830,9820,9830,9820,2
|
|
20240725,110200,188602930,9830,9830,9830,9830,100
|
|
20240725,110100,187619930,9830,9830,9830,9830,64
|
|
20240725,110000,186990810,9840,9830,9840,9830,63
|
|
20240725,105900,186371320,9830,9830,9830,9830,204
|
|
20240725,105800,184366000,9830,9830,9830,9830,1
|
|
20240725,105700,184356170,9830,9830,9830,9830,14
|
|
20240725,105600,184218550,9830,9830,9830,9830,1
|
|
20240725,105500,184208720,9830,9830,9830,9830,0
|
|
20240725,105400,184208720,9830,9830,9830,9830,0
|
|
20240725,105300,184208720,9830,9830,9830,9830,1
|
|
20240725,105200,184198890,9820,9820,9820,9820,5
|
|
20240725,105100,184149790,9820,9820,9820,9820,0
|
|
20240725,105000,184149790,9820,9830,9830,9820,8
|
|
20240725,104900,184071210,9840,9840,9840,9840,0
|
|
20240725,104800,184071210,9840,9840,9840,9840,0
|
|
20240725,104700,184071210,9840,9840,9840,9840,1
|
|
20240725,104600,184061370,9830,9820,9830,9820,128
|
|
20240725,104500,182804380,9820,9820,9820,9820,0
|
|
20240725,104400,182804380,9820,9820,9820,9820,201
|
|
20240725,104300,180830560,9820,9820,9820,9820,1
|
|
20240725,104200,180820740,9810,9810,9810,9810,154
|
|
20240725,104100,179310000,9810,9810,9810,9810,0
|
|
20240725,104000,179310000,9810,9800,9810,9800,4
|
|
20240725,103900,179270780,9810,9810,9810,9810,296
|
|
20240725,103800,176367020,9810,9810,9810,9810,1
|
|
20240725,103700,176357210,9800,9800,9800,9800,500
|
|
20240725,103600,171457210,9800,9800,9800,9800,267
|
|
20240725,103500,168840610,9810,9810,9810,9810,1
|
|
20240725,103400,168830800,9810,9810,9810,9810,0
|
|
20240725,103300,168830800,9810,9810,9810,9810,22
|
|
20240725,103200,168614980,9810,9810,9810,9810,1
|
|
20240725,103100,168605170,9820,9810,9820,9800,201
|
|
20240725,103000,166635160,9820,9820,9820,9820,0
|
|
20240725,102900,166635160,9820,9820,9820,9820,0
|
|
20240725,102800,166635160,9820,9820,9820,9820,1
|
|
20240725,102700,166625340,9820,9820,9820,9820,0
|
|
20240725,102600,166625340,9820,9820,9820,9820,0
|
|
20240725,102500,166625340,9820,9810,9820,9810,15
|
|
20240725,102400,166478140,9810,9810,9810,9810,5
|
|
20240725,102300,166429090,9810,9820,9820,9800,303
|
|
20240725,102200,163457830,9810,9810,9810,9810,0
|
|
20240725,102100,163457830,9810,9810,9810,9810,0
|
|
20240725,102000,163457830,9810,9810,9810,9810,0
|
|
20240725,101900,163457830,9810,9810,9810,9810,219
|
|
20240725,101800,161309440,9820,9810,9820,9810,449
|
|
20240725,101700,156904640,9820,9820,9820,9820,11
|
|
20240725,101600,156796620,9820,9820,9820,9820,45
|
|
20240725,101500,156354720,9820,9820,9820,9820,0
|
|
20240725,101400,156354720,9820,9820,9820,9820,26
|
|
20240725,101300,156099400,9820,9820,9820,9820,74
|
|
20240725,101200,155372720,9830,9830,9830,9830,0
|
|
20240725,101100,155372720,9830,9830,9830,9830,2
|
|
20240725,101000,155353060,9840,9840,9840,9840,0
|
|
20240725,100900,155353060,9840,9840,9840,9840,10
|
|
20240725,100800,155254660,9840,9820,9840,9820,176
|
|
20240725,100700,153526290,9820,9820,9820,9820,0
|
|
20240725,100600,153526290,9820,9820,9820,9820,0
|
|
20240725,100500,153526290,9820,9820,9820,9820,0
|
|
20240725,100400,153526290,9820,9820,9820,9820,200
|
|
20240725,100300,151562290,9820,9830,9830,9820,257
|
|
20240725,100200,149038370,9840,9840,9840,9830,24
|
|
20240725,100100,148802420,9840,9840,9840,9840,0
|
|
20240725,100000,148802420,9840,9840,9840,9840,1
|
|
20240725,095900,148792580,9840,9840,9840,9840,0
|
|
20240725,095800,148792580,9840,9830,9840,9830,2
|
|
20240725,095700,148772910,9840,9840,9840,9840,0
|
|
20240725,095600,148772910,9840,9830,9840,9830,601
|
|
20240725,095500,142865070,9820,9820,9820,9820,13
|
|
20240725,095400,142737410,9820,9820,9820,9820,3
|
|
20240725,095300,142707950,9830,9830,9830,9830,0
|
|
20240725,095200,142707950,9830,9830,9830,9830,1
|
|
20240725,095100,142698120,9820,9820,9830,9810,404
|
|
20240725,095000,138734750,9820,9820,9820,9820,97
|
|
20240725,094900,137782210,9830,9820,9830,9820,4
|
|
20240725,094800,137742920,9820,9820,9830,9820,4
|
|
20240725,094700,137703620,9810,9830,9830,9810,624
|
|
20240725,094600,131571980,9860,9840,9860,9840,28
|
|
20240725,094500,131295930,9860,9860,9860,9840,3
|
|
20240725,094400,131266370,9840,9850,9870,9840,3
|
|
20240725,094300,131236810,9870,9850,9880,9840,88
|
|
20240725,094200,130369880,9840,9820,9850,9820,443
|
|
20240725,094100,126015630,9830,9830,9830,9830,50
|
|
20240725,094000,125524130,9830,9830,9830,9830,1
|
|
20240725,093900,125514300,9820,9830,9830,9820,501
|
|
20240725,093800,120594470,9830,9820,9830,9820,1547
|
|
20240725,093700,105402920,9820,9820,9820,9810,611
|
|
20240725,093600,99402920,9820,9820,9820,9820,390
|
|
20240725,093500,95573120,9830,9840,9840,9830,380
|
|
20240725,093400,91836720,9840,9830,9840,9830,91
|
|
20240725,093300,90941510,9830,9830,9830,9830,16
|
|
20240725,093200,90784230,9830,9830,9830,9830,67
|
|
20240725,093100,90125620,9820,9830,9830,9820,41
|
|
20240725,093000,89722760,9840,9840,9840,9840,828
|
|
20240725,092900,81575240,9840,9850,9870,9840,11
|
|
20240725,092800,81466950,9850,9850,9850,9850,150
|
|
20240725,092700,79989450,9850,9860,9860,9850,692
|
|
20240725,092600,73172950,9870,9870,9880,9870,23
|
|
20240725,092500,72945930,9880,9860,9880,9860,963
|
|
20240725,092400,63450730,9860,9860,9860,9860,0
|
|
20240725,092300,63450730,9860,9860,9860,9860,2
|
|
20240725,092200,63431010,9860,9870,9870,9860,399
|
|
20240725,092100,59496760,9870,9870,9870,9870,36
|
|
20240725,092000,59141440,9880,9880,9880,9880,0
|
|
20240725,091900,59141440,9880,9860,9880,9860,4
|
|
20240725,091800,59101960,9880,9870,9880,9860,517
|
|
20240725,091700,54003260,9880,9880,9880,9880,2
|
|
20240725,091600,53983500,9880,9870,9880,9870,1892
|
|
20240725,091500,35305230,9860,9860,9860,9860,100
|
|
20240725,091400,34319230,9870,9870,9870,9870,1
|
|
20240725,091300,34309360,9870,9860,9870,9860,456
|
|
20240725,091200,29812970,9870,9870,9870,9860,254
|
|
20240725,091100,27307850,9870,9870,9870,9870,118
|
|
20240725,091000,26143190,9870,9880,9880,9870,32
|
|
20240725,090900,25827300,9880,9890,9890,9880,422
|
|
20240725,090800,21657750,9900,9890,9900,9890,4
|
|
20240725,090700,21618170,9890,9890,9890,9880,461
|
|
20240725,090600,17060530,9890,9910,9910,9890,529
|
|
20240725,090500,11824580,9910,9940,9940,9910,32
|
|
20240725,090400,11507310,9940,9920,9940,9920,488
|
|
20240725,090300,6664150,9920,9910,9920,9910,50
|
|
20240725,090200,6168230,9910,9910,9910,9910,201
|
|
20240725,090100,4176320,9920,9920,9920,9920,0
|
|
20240725,090000,4176320,9920,9920,9920,9920,421
|