671 lines
34 KiB
CSV
671 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240725,200800,693793930,20000,20000,20000,20000,1885
|
|
20240725,200700,693793930,20000,20000,20000,20000,0
|
|
20240725,200600,693793930,20000,20000,20000,20000,0
|
|
20240725,200500,693793930,20000,20000,20000,20000,0
|
|
20240725,200400,693793930,20000,20000,20000,20000,0
|
|
20240725,200300,693793930,20000,20000,20000,20000,0
|
|
20240725,200200,693793930,20000,20000,20000,20000,0
|
|
20240725,200100,693793930,20000,20000,20000,20000,0
|
|
20240725,200000,693793930,20000,20000,20000,20000,0
|
|
20240725,195900,693793930,20000,20000,20000,20000,0
|
|
20240725,195800,693793930,20000,20000,20000,20000,0
|
|
20240725,195700,693793930,20000,20000,20000,20000,0
|
|
20240725,195600,693793930,20000,20000,20000,20000,0
|
|
20240725,195500,693793930,20000,20000,20000,20000,0
|
|
20240725,195400,693793930,20000,20000,20000,20000,0
|
|
20240725,195300,693793930,20000,20000,20000,20000,0
|
|
20240725,195200,693793930,20000,20000,20000,20000,0
|
|
20240725,195100,693793930,20000,20000,20000,20000,0
|
|
20240725,195000,693793930,20000,20000,20000,20000,0
|
|
20240725,194900,693793930,20000,20000,20000,20000,0
|
|
20240725,194800,693793930,20000,20000,20000,20000,0
|
|
20240725,194700,693793930,20000,20000,20000,20000,0
|
|
20240725,194600,693793930,20000,20000,20000,20000,0
|
|
20240725,194500,693793930,20000,20000,20000,20000,0
|
|
20240725,194400,693793930,20000,20000,20000,20000,0
|
|
20240725,194300,693793930,20000,20000,20000,20000,0
|
|
20240725,194200,693793930,20000,20000,20000,20000,0
|
|
20240725,194100,693793930,20000,20000,20000,20000,0
|
|
20240725,194000,693793930,20000,20000,20000,20000,0
|
|
20240725,193900,693793930,20000,20000,20000,20000,0
|
|
20240725,193800,693793930,20000,20000,20000,20000,1885
|
|
20240725,193700,693793930,20000,20000,20000,20000,0
|
|
20240725,193600,693793930,20000,20000,20000,20000,0
|
|
20240725,193500,693793930,20000,20000,20000,20000,0
|
|
20240725,193400,693793930,20000,20000,20000,20000,0
|
|
20240725,193300,693793930,20000,20000,20000,20000,0
|
|
20240725,193200,693793930,20000,20000,20000,20000,0
|
|
20240725,193100,693793930,20000,20000,20000,20000,0
|
|
20240725,193000,693793930,20000,20000,20000,20000,0
|
|
20240725,192900,693793930,20000,20000,20000,20000,0
|
|
20240725,192800,693793930,20000,20000,20000,20000,0
|
|
20240725,192700,693793930,20000,20000,20000,20000,0
|
|
20240725,192600,693793930,20000,20000,20000,20000,0
|
|
20240725,192500,693793930,20000,20000,20000,20000,0
|
|
20240725,192400,693793930,20000,20000,20000,20000,0
|
|
20240725,192300,693793930,20000,20000,20000,20000,0
|
|
20240725,192200,693793930,20000,20000,20000,20000,0
|
|
20240725,192100,693793930,20000,20000,20000,20000,0
|
|
20240725,192000,693793930,20000,20000,20000,20000,0
|
|
20240725,191900,693793930,20000,20000,20000,20000,0
|
|
20240725,191800,693793930,20000,20000,20000,20000,0
|
|
20240725,191700,693793930,20000,20000,20000,20000,0
|
|
20240725,191600,693793930,20000,20000,20000,20000,0
|
|
20240725,191500,693793930,20000,20000,20000,20000,0
|
|
20240725,191400,693793930,20000,20000,20000,20000,0
|
|
20240725,191300,693793930,20000,20000,20000,20000,0
|
|
20240725,191200,693793930,20000,20000,20000,20000,0
|
|
20240725,191100,693793930,20000,20000,20000,20000,0
|
|
20240725,191000,693793930,20000,20000,20000,20000,0
|
|
20240725,190900,693793930,20000,20000,20000,20000,0
|
|
20240725,190800,693793930,20000,20000,20000,20000,1885
|
|
20240725,190700,693793930,20000,20000,20000,20000,0
|
|
20240725,190600,693793930,20000,20000,20000,20000,0
|
|
20240725,190500,693793930,20000,20000,20000,20000,0
|
|
20240725,190400,693793930,20000,20000,20000,20000,0
|
|
20240725,190300,693793930,20000,20000,20000,20000,0
|
|
20240725,190200,693793930,20000,20000,20000,20000,0
|
|
20240725,190100,693793930,20000,20000,20000,20000,0
|
|
20240725,190000,693793930,20000,20000,20000,20000,0
|
|
20240725,185900,693793930,20000,20000,20000,20000,0
|
|
20240725,185800,693793930,20000,20000,20000,20000,0
|
|
20240725,185700,693793930,20000,20000,20000,20000,0
|
|
20240725,185600,693793930,20000,20000,20000,20000,0
|
|
20240725,185500,693793930,20000,20000,20000,20000,0
|
|
20240725,185400,693793930,20000,20000,20000,20000,0
|
|
20240725,185300,693793930,20000,20000,20000,20000,0
|
|
20240725,185200,693793930,20000,20000,20000,20000,0
|
|
20240725,185100,693793930,20000,20000,20000,20000,0
|
|
20240725,185000,693793930,20000,20000,20000,20000,0
|
|
20240725,184900,693793930,20000,20000,20000,20000,0
|
|
20240725,184800,693793930,20000,20000,20000,20000,0
|
|
20240725,184700,693793930,20000,20000,20000,20000,0
|
|
20240725,184600,693793930,20000,20000,20000,20000,0
|
|
20240725,184500,693793930,20000,20000,20000,20000,0
|
|
20240725,184400,693793930,20000,20000,20000,20000,0
|
|
20240725,184300,693793930,20000,20000,20000,20000,0
|
|
20240725,184200,693793930,20000,20000,20000,20000,0
|
|
20240725,184100,693793930,20000,20000,20000,20000,0
|
|
20240725,184000,693793930,20000,20000,20000,20000,0
|
|
20240725,183900,693793930,20000,20000,20000,20000,0
|
|
20240725,183800,693793930,20000,20000,20000,20000,1885
|
|
20240725,183700,693793930,20000,20000,20000,20000,0
|
|
20240725,183600,693793930,20000,20000,20000,20000,0
|
|
20240725,183500,693793930,20000,20000,20000,20000,0
|
|
20240725,183400,693793930,20000,20000,20000,20000,0
|
|
20240725,183300,693793930,20000,20000,20000,20000,0
|
|
20240725,183200,693793930,20000,20000,20000,20000,0
|
|
20240725,183100,693793930,20000,20000,20000,20000,0
|
|
20240725,183000,693793930,20000,20000,20000,20000,0
|
|
20240725,182900,693793930,20000,20000,20000,20000,0
|
|
20240725,182800,693793930,20000,20000,20000,20000,0
|
|
20240725,182700,693793930,20000,20000,20000,20000,0
|
|
20240725,182600,693793930,20000,20000,20000,20000,0
|
|
20240725,182500,693793930,20000,20000,20000,20000,0
|
|
20240725,182400,693793930,20000,20000,20000,20000,0
|
|
20240725,182300,693793930,20000,20000,20000,20000,0
|
|
20240725,182200,693793930,20000,20000,20000,20000,0
|
|
20240725,182100,693793930,20000,20000,20000,20000,0
|
|
20240725,182000,693793930,20000,20000,20000,20000,0
|
|
20240725,181900,693793930,20000,20000,20000,20000,0
|
|
20240725,181800,693793930,20000,20000,20000,20000,0
|
|
20240725,181700,693793930,20000,20000,20000,20000,0
|
|
20240725,181600,693793930,20000,20000,20000,20000,0
|
|
20240725,181500,693793930,20000,20000,20000,20000,0
|
|
20240725,181400,693793930,20000,20000,20000,20000,0
|
|
20240725,181300,693793930,20000,20000,20000,20000,0
|
|
20240725,181200,693793930,20000,20000,20000,20000,0
|
|
20240725,181100,693793930,20000,20000,20000,20000,0
|
|
20240725,181000,693793930,20000,20000,20000,20000,0
|
|
20240725,180900,693793930,20000,20000,20000,20000,0
|
|
20240725,180800,693793930,20000,20000,20000,20000,1885
|
|
20240725,180700,693793930,20000,20000,20000,20000,0
|
|
20240725,180600,693793930,20000,20000,20000,20000,0
|
|
20240725,180500,693793930,20000,20000,20000,20000,0
|
|
20240725,180400,693793930,20000,20000,20000,20000,0
|
|
20240725,180300,693793930,20000,20000,20000,20000,0
|
|
20240725,180200,693793930,20000,20000,20000,20000,0
|
|
20240725,180100,693793930,20000,20000,20000,20000,0
|
|
20240725,180000,693793930,20000,20000,20000,20000,0
|
|
20240725,175900,693793930,20000,20000,20000,20000,0
|
|
20240725,175800,693793930,20000,20000,20000,20000,0
|
|
20240725,175700,693793930,20000,20000,20000,20000,0
|
|
20240725,175600,693793930,20000,20000,20000,20000,0
|
|
20240725,175500,693793930,20000,20000,20000,20000,0
|
|
20240725,175400,693793930,20000,20000,20000,20000,0
|
|
20240725,175300,693793930,20000,20000,20000,20000,0
|
|
20240725,175200,693793930,20000,20000,20000,20000,0
|
|
20240725,175100,693793930,20000,20000,20000,20000,0
|
|
20240725,175000,693793930,20000,20000,20000,20000,0
|
|
20240725,174900,693793930,20000,20000,20000,20000,0
|
|
20240725,174800,693793930,20000,20000,20000,20000,0
|
|
20240725,174700,693793930,20000,20000,20000,20000,0
|
|
20240725,174600,693793930,20000,20000,20000,20000,0
|
|
20240725,174500,693793930,20000,20000,20000,20000,0
|
|
20240725,174400,693793930,20000,20000,20000,20000,0
|
|
20240725,174300,693793930,20000,20000,20000,20000,0
|
|
20240725,174200,693793930,20000,20000,20000,20000,0
|
|
20240725,174100,693793930,20000,20000,20000,20000,0
|
|
20240725,174000,693793930,20000,20000,20000,20000,0
|
|
20240725,173900,693793930,20000,20000,20000,20000,0
|
|
20240725,173800,693793930,20000,20000,20000,20000,1885
|
|
20240725,173700,693793930,20000,20000,20000,20000,0
|
|
20240725,173600,693793930,20000,20000,20000,20000,0
|
|
20240725,173500,693793930,20000,20000,20000,20000,0
|
|
20240725,173400,693793930,20000,20000,20000,20000,0
|
|
20240725,173300,693793930,20000,20000,20000,20000,0
|
|
20240725,173200,693793930,20000,20000,20000,20000,0
|
|
20240725,173100,693793930,20000,20000,20000,20000,0
|
|
20240725,173000,693793930,20000,20000,20000,20000,0
|
|
20240725,172900,693793930,20000,20000,20000,20000,0
|
|
20240725,172800,693793930,20000,20000,20000,20000,0
|
|
20240725,172700,693793930,20000,20000,20000,20000,0
|
|
20240725,172600,693793930,20000,20000,20000,20000,0
|
|
20240725,172500,693793930,20000,20000,20000,20000,0
|
|
20240725,172400,693793930,20000,20000,20000,20000,0
|
|
20240725,172300,693793930,20000,20000,20000,20000,0
|
|
20240725,172200,693793930,20000,20000,20000,20000,0
|
|
20240725,172100,693793930,20000,20000,20000,20000,0
|
|
20240725,172000,693793930,20000,20000,20000,20000,0
|
|
20240725,171900,693793930,20000,20000,20000,20000,0
|
|
20240725,171800,693793930,20000,20000,20000,20000,0
|
|
20240725,171700,693793930,20000,20000,20000,20000,0
|
|
20240725,171600,693793930,20000,20000,20000,20000,0
|
|
20240725,171500,693793930,20000,20000,20000,20000,0
|
|
20240725,171400,693793930,20000,20000,20000,20000,0
|
|
20240725,171300,693793930,20000,20000,20000,20000,0
|
|
20240725,171200,693793930,20000,20000,20000,20000,0
|
|
20240725,171100,693793930,20000,20000,20000,20000,0
|
|
20240725,171000,693793930,20000,20000,20000,20000,0
|
|
20240725,170900,693793930,20000,20000,20000,20000,0
|
|
20240725,170800,693793930,20000,20000,20000,20000,1885
|
|
20240725,170700,693793930,20000,20000,20000,20000,0
|
|
20240725,170600,693793930,20000,20000,20000,20000,0
|
|
20240725,170500,693793930,20000,20000,20000,20000,0
|
|
20240725,170400,693793930,20000,20000,20000,20000,0
|
|
20240725,170300,693793930,20000,20000,20000,20000,0
|
|
20240725,170200,693793930,20000,20000,20000,20000,0
|
|
20240725,170100,693793930,20000,20000,20000,20000,0
|
|
20240725,170000,693793930,20000,20000,20000,20000,0
|
|
20240725,165900,693793930,20000,20000,20000,20000,0
|
|
20240725,165800,693793930,20000,20000,20000,20000,0
|
|
20240725,165700,693793930,20000,20000,20000,20000,0
|
|
20240725,165600,693793930,20000,20000,20000,20000,0
|
|
20240725,165500,693793930,20000,20000,20000,20000,0
|
|
20240725,165400,693793930,20000,20000,20000,20000,0
|
|
20240725,165300,693793930,20000,20000,20000,20000,0
|
|
20240725,165200,693793930,20000,20000,20000,20000,0
|
|
20240725,165100,693793930,20000,20000,20000,20000,0
|
|
20240725,165000,693793930,20000,20000,20000,20000,0
|
|
20240725,164900,693793930,20000,20000,20000,20000,0
|
|
20240725,164800,693793930,20000,20000,20000,20000,0
|
|
20240725,164700,693793930,20000,20000,20000,20000,0
|
|
20240725,164600,693793930,20000,20000,20000,20000,0
|
|
20240725,164500,693793930,20000,20000,20000,20000,0
|
|
20240725,164400,693793930,20000,20000,20000,20000,0
|
|
20240725,164300,693793930,20000,20000,20000,20000,0
|
|
20240725,164200,693793930,20000,20000,20000,20000,0
|
|
20240725,164100,693793930,20000,20000,20000,20000,0
|
|
20240725,164000,693793930,20000,20000,20000,20000,0
|
|
20240725,163900,693793930,20000,20000,20000,20000,0
|
|
20240725,163800,693793930,20000,20000,20000,20000,1885
|
|
20240725,163700,693793930,20000,20000,20000,20000,0
|
|
20240725,163600,693793930,20000,20000,20000,20000,0
|
|
20240725,163500,693793930,20000,20000,20000,20000,0
|
|
20240725,163400,693793930,20000,20000,20000,20000,0
|
|
20240725,163300,693793930,20000,20000,20000,20000,0
|
|
20240725,163200,693793930,20000,20000,20000,20000,0
|
|
20240725,163100,693793930,20000,20000,20000,20000,0
|
|
20240725,163000,693793930,20000,20000,20000,20000,0
|
|
20240725,162900,693793930,20000,20000,20000,20000,0
|
|
20240725,162800,693793930,20000,20000,20000,20000,0
|
|
20240725,162700,693793930,20000,20000,20000,20000,0
|
|
20240725,162600,693793930,20000,20000,20000,20000,0
|
|
20240725,162500,693793930,20000,20000,20000,20000,0
|
|
20240725,162400,693793930,20000,20000,20000,20000,0
|
|
20240725,162300,693793930,20000,20000,20000,20000,0
|
|
20240725,162200,693793930,20000,20000,20000,20000,0
|
|
20240725,162100,693793930,20000,20000,20000,20000,0
|
|
20240725,162000,693793930,20000,20000,20000,20000,0
|
|
20240725,161900,693793930,20000,20000,20000,20000,0
|
|
20240725,161800,693793930,20000,20000,20000,20000,0
|
|
20240725,161700,693793930,20000,20000,20000,20000,0
|
|
20240725,161600,693793930,20000,20000,20000,20000,0
|
|
20240725,161500,693793930,20000,20000,20000,20000,0
|
|
20240725,161400,693793930,20000,20000,20000,20000,0
|
|
20240725,161300,693793930,20000,20000,20000,20000,0
|
|
20240725,161200,693793930,20000,20000,20000,20000,0
|
|
20240725,161100,693793930,20000,20000,20000,20000,0
|
|
20240725,161000,693793930,20000,20000,20000,20000,0
|
|
20240725,160900,693793930,20000,20000,20000,20000,0
|
|
20240725,160800,693793930,20000,20000,20000,20000,1885
|
|
20240725,160700,693793930,20000,20000,20000,20000,0
|
|
20240725,160600,693793930,20000,20000,20000,20000,0
|
|
20240725,160500,693793930,20000,20000,20000,20000,0
|
|
20240725,160400,693793930,20000,20000,20000,20000,0
|
|
20240725,160300,693793930,20000,20000,20000,20000,0
|
|
20240725,160200,693793930,20000,20000,20000,20000,0
|
|
20240725,160100,693793930,20000,20000,20000,20000,0
|
|
20240725,160000,693793930,20000,20000,20000,20000,0
|
|
20240725,155900,693793930,20000,20000,20000,20000,0
|
|
20240725,155800,693793930,20000,20000,20000,20000,0
|
|
20240725,155700,693793930,20000,20000,20000,20000,0
|
|
20240725,155600,693793930,20000,20000,20000,20000,0
|
|
20240725,155500,693793930,20000,20000,20000,20000,0
|
|
20240725,155400,693793930,20000,20000,20000,20000,0
|
|
20240725,155300,693793930,20000,20000,20000,20000,0
|
|
20240725,155200,693793930,20000,20000,20000,20000,0
|
|
20240725,155100,693793930,20000,20000,20000,20000,0
|
|
20240725,155000,693793930,20000,20000,20000,20000,0
|
|
20240725,154900,693793930,20000,20000,20000,20000,0
|
|
20240725,154800,693793930,20000,20000,20000,20000,0
|
|
20240725,154700,693793930,20000,20000,20000,20000,0
|
|
20240725,154600,693793930,20000,20000,20000,20000,0
|
|
20240725,154500,693793930,20000,20000,20000,20000,0
|
|
20240725,154400,693793930,20000,20000,20000,20000,0
|
|
20240725,154300,693793930,20000,20000,20000,20000,0
|
|
20240725,154200,693793930,20000,20000,20000,20000,0
|
|
20240725,154100,693793930,20000,20000,20000,20000,0
|
|
20240725,154000,693793930,20000,20000,20000,20000,0
|
|
20240725,153900,693793930,20000,20000,20000,20000,0
|
|
20240725,153800,693793930,20000,20000,20000,20000,1885
|
|
20240725,153700,693793930,20000,20000,20000,20000,0
|
|
20240725,153600,693793930,20000,20000,20000,20000,0
|
|
20240725,153500,693793930,20000,20000,20000,20000,0
|
|
20240725,153400,693793930,20000,20000,20000,20000,0
|
|
20240725,153300,693793930,20000,20000,20000,20000,0
|
|
20240725,153200,693793930,20000,20000,20000,20000,0
|
|
20240725,153100,693793930,20000,20000,20000,20000,0
|
|
20240725,153000,693793930,20000,20000,20000,20000,1885
|
|
20240725,152900,656093930,20050,20050,20050,20050,0
|
|
20240725,152800,656093930,20050,20050,20050,20050,0
|
|
20240725,152700,656093930,20050,20050,20050,20050,0
|
|
20240725,152600,656093930,20050,20050,20050,20050,0
|
|
20240725,152500,656093930,20050,20050,20050,20050,0
|
|
20240725,152400,656093930,20050,20050,20050,20050,0
|
|
20240725,152300,656093930,20050,20050,20050,20050,0
|
|
20240725,152200,656093930,20050,20050,20050,20050,0
|
|
20240725,152100,656093930,20050,20050,20050,20050,0
|
|
20240725,152000,656093930,20050,20050,20050,20050,0
|
|
20240725,151900,656093930,20050,20050,20100,20000,122
|
|
20240725,151800,653643630,20050,20050,20050,20000,17
|
|
20240725,151700,653302880,20100,20100,20100,20050,78
|
|
20240725,151600,651736980,20050,20050,20100,20050,55
|
|
20240725,151500,650633680,20100,20000,20100,20000,504
|
|
20240725,151400,640529330,20050,20050,20050,20000,38
|
|
20240725,151300,639767830,20000,20050,20050,20000,109
|
|
20240725,151200,637585230,20000,20050,20050,20000,45
|
|
20240725,151100,636684230,20050,20000,20050,20000,103
|
|
20240725,151000,634622230,20050,20050,20050,20050,35
|
|
20240725,150900,633920480,20050,20050,20050,20000,111
|
|
20240725,150800,631696130,20100,20000,20100,20000,70
|
|
20240725,150700,630294580,20050,20100,20100,20050,33
|
|
20240725,150600,629631980,20100,20100,20100,20100,635
|
|
20240725,150500,616868480,20100,20100,20100,20100,37
|
|
20240725,150400,616124780,20150,20100,20150,20100,30
|
|
20240725,150300,615520580,20150,20100,20150,20100,59
|
|
20240725,150200,614332980,20100,20100,20150,20100,47
|
|
20240725,150100,613387730,20150,20100,20150,20100,43
|
|
20240725,150000,612521430,20150,20050,20150,20050,88
|
|
20240725,145900,610750080,20100,20100,20100,20050,55
|
|
20240725,145800,609644630,20100,20150,20150,20050,157
|
|
20240725,145700,606490180,20150,20100,20150,20100,57
|
|
20240725,145600,605342880,20100,20150,20150,20050,47
|
|
20240725,145500,604397480,20100,20100,20100,20100,41
|
|
20240725,145400,603573380,20100,20100,20150,20050,429
|
|
20240725,145300,594967580,20100,20050,20100,20000,502
|
|
20240725,145200,584903030,20050,20150,20150,20050,57
|
|
20240725,145100,583756880,20150,20150,20150,20150,21
|
|
20240725,145000,583333730,20100,20100,20150,20050,257
|
|
20240725,144900,578166880,20150,20150,20150,20050,47
|
|
20240725,144800,577220230,20050,20100,20150,20050,15
|
|
20240725,144700,576918680,20100,20100,20150,20100,100
|
|
20240725,144600,574907530,20150,20100,20150,20100,32
|
|
20240725,144500,574262880,20100,20100,20100,20050,45
|
|
20240725,144400,573358580,20100,20100,20200,20100,136
|
|
20240725,144300,570622580,20150,20150,20150,20050,36
|
|
20240725,144200,569897280,20100,20100,20100,20050,43
|
|
20240725,144100,569033130,20100,20150,20150,20100,29
|
|
20240725,144000,568450180,20150,20150,20150,20100,34
|
|
20240725,143900,567766030,20100,20150,20150,20100,62
|
|
20240725,143800,566518330,20050,20150,20150,20050,125
|
|
20240725,143700,564004280,20150,20100,20150,20100,44
|
|
20240725,143600,563119180,20050,20100,20100,20050,36
|
|
20240725,143500,562395680,20100,20150,20150,20050,87
|
|
20240725,143400,560645580,20150,20100,20150,20100,21
|
|
20240725,143300,560223380,20150,20150,20150,20050,56
|
|
20240725,143200,559096980,20150,20100,20150,20050,114
|
|
20240725,143100,556807780,20100,20150,20150,20000,78
|
|
20240725,143000,555239130,20150,20150,20150,20150,34
|
|
20240725,142900,554554030,20150,20100,20150,20050,152
|
|
20240725,142800,551503880,20100,20050,20100,20050,39
|
|
20240725,142700,550720180,20100,20100,20100,20100,26
|
|
20240725,142600,550197580,20100,20050,20100,20050,78
|
|
20240725,142500,548632580,20050,20100,20100,20050,33
|
|
20240725,142400,547969980,20100,20100,20100,20000,34
|
|
20240725,142300,547286880,20100,20050,20100,20050,104
|
|
20240725,142200,545200030,20100,20100,20100,20100,35
|
|
20240725,142100,544496530,20100,20050,20100,20050,11
|
|
20240725,142000,544275630,20050,20050,20100,20050,54
|
|
20240725,141900,543192430,20100,20050,20100,20050,36
|
|
20240725,141800,542469080,20050,20050,20100,20050,45
|
|
20240725,141700,541566680,20050,20050,20050,20000,68
|
|
20240725,141600,540205430,20100,20100,20100,20100,29
|
|
20240725,141500,539622530,20100,20050,20100,20050,71
|
|
20240725,141400,538198730,20050,20050,20100,19980,1383
|
|
20240725,141300,510559150,19990,20150,20150,19990,1554
|
|
20240725,141200,479438770,20150,20150,20150,20150,27
|
|
20240725,141100,478894720,20150,20200,20200,20150,69
|
|
20240725,141000,477503420,20150,20100,20150,20100,38
|
|
20240725,140900,476737920,20200,20150,20200,20100,41
|
|
20240725,140800,475911620,20150,20200,20200,20150,29
|
|
20240725,140700,475326270,20150,20150,20150,20150,34
|
|
20240725,140600,474641170,20100,20100,20150,20100,40
|
|
20240725,140500,473836620,20150,20150,20150,20100,80
|
|
20240725,140400,472226820,20150,20150,20150,20150,20
|
|
20240725,140300,471823820,20150,20150,20150,20100,49
|
|
20240725,140200,470836620,20150,20200,20200,20150,30
|
|
20240725,140100,470231620,20200,20150,20200,20150,46
|
|
20240725,140000,469302920,20150,20200,20200,20150,26
|
|
20240725,135900,468777920,20200,20200,20200,20100,75
|
|
20240725,135800,467267570,20200,20150,20200,20150,38
|
|
20240725,135700,466501320,20150,20150,20150,20100,31
|
|
20240725,135600,465876720,20100,20100,20150,20100,77
|
|
20240725,135500,464327470,20150,20150,20150,20100,22
|
|
20240725,135400,463884220,20150,20150,20150,20150,50
|
|
20240725,135300,462876720,20100,20150,20150,20100,100
|
|
20240725,135200,460865120,20150,20150,20150,20100,17
|
|
20240725,135100,460522770,20150,20150,20150,20100,25
|
|
20240725,135000,460019070,20150,20150,20150,20100,73
|
|
20240725,134900,458550220,20150,20150,20150,20150,34
|
|
20240725,134800,457865120,20100,20150,20150,20100,31
|
|
20240725,134700,457240670,20150,20150,20150,20100,69
|
|
20240725,134600,455852470,20150,20150,20150,20150,36
|
|
20240725,134500,455127070,20150,20100,20150,20100,31
|
|
20240725,134400,454502570,20150,20150,20150,20100,76
|
|
20240725,134300,452973270,20150,20150,20150,20150,21
|
|
20240725,134200,452550120,20150,20150,20150,20100,71
|
|
20240725,134100,451120720,20100,20150,20150,20100,78
|
|
20240725,134000,449551370,20150,20150,20150,20150,45
|
|
20240725,133900,448644620,20150,20150,20150,20150,43
|
|
20240725,133800,447778170,20100,20150,20150,20100,68
|
|
20240725,133700,446410320,20150,20150,20150,20150,16
|
|
20240725,133600,446087920,20150,20150,20150,20150,29
|
|
20240725,133500,445503570,20150,20150,20150,20150,35
|
|
20240725,133400,444798320,20150,20150,20150,20100,34
|
|
20240725,133300,444113370,20150,20150,20150,20100,50
|
|
20240725,133200,443106020,20100,20100,20150,20100,228
|
|
20240725,133100,438520970,20150,20100,20150,20100,33
|
|
20240725,133000,437856270,20100,20100,20100,20100,169
|
|
20240725,132900,434459370,20100,20100,20150,20050,15
|
|
20240725,132800,434157720,20150,20100,20150,20050,37
|
|
20240725,132700,433414770,20050,20050,20100,20050,59
|
|
20240725,132600,432231320,20100,20100,20100,20050,62
|
|
20240725,132500,430987270,20100,20100,20100,20100,8
|
|
20240725,132400,430826470,20100,20050,20100,20050,15
|
|
20240725,132300,430525020,20050,20100,20100,20050,65
|
|
20240725,132200,429220870,20100,20100,20100,20100,10
|
|
20240725,132100,429019870,20100,20100,20100,20100,20
|
|
20240725,132000,428617870,20050,20100,20100,20050,61
|
|
20240725,131900,427394170,20100,20100,20100,20100,15
|
|
20240725,131800,427092670,20100,20050,20100,20050,63
|
|
20240725,131700,425828520,20100,20100,20100,20100,1
|
|
20240725,131600,425808420,20100,20100,20100,20050,20
|
|
20240725,131500,425406570,20100,20100,20100,20100,47
|
|
20240725,131400,424461870,20100,20100,20100,20100,14
|
|
20240725,131300,424180470,20000,20050,20100,19990,447
|
|
20240725,131200,415210510,20050,20000,20050,20000,65
|
|
20240725,131100,413909610,20050,20050,20050,20050,15
|
|
20240725,131000,413608860,20000,20000,20000,20000,7
|
|
20240725,130900,413468860,20000,20000,20000,19980,169
|
|
20240725,130800,410089480,20000,19990,20000,19980,28
|
|
20240725,130700,409529960,19990,19990,19990,19990,15
|
|
20240725,130600,409230110,19990,20050,20050,19980,11
|
|
20240725,130500,409010130,20000,20000,20000,20000,6
|
|
20240725,130400,408890130,20000,20000,20000,20000,8
|
|
20240725,130300,408730130,19990,19990,20000,19990,46
|
|
20240725,130200,407810580,20000,20000,20000,19990,11
|
|
20240725,130100,407590620,20000,19990,20000,19990,7
|
|
20240725,130000,407450630,20000,20000,20050,20000,49
|
|
20240725,125900,406470530,20000,19990,20000,19980,102
|
|
20240725,125800,404431150,19990,19990,19990,19980,26
|
|
20240725,125700,403911510,19980,19990,19990,19980,57
|
|
20240725,125600,402772530,19980,19980,19980,19980,3
|
|
20240725,125500,402712590,19980,19980,19980,19980,4
|
|
20240725,125400,402632670,19990,19980,19990,19980,43
|
|
20240725,125300,401773520,19980,19990,19990,19980,14
|
|
20240725,125200,401493690,19980,19980,19980,19980,1
|
|
20240725,125100,401473710,19980,19980,19980,19980,47
|
|
20240725,125000,400534650,19980,19980,19980,19980,6
|
|
20240725,124900,400414770,19970,19970,19970,19970,205
|
|
20240725,124800,396320920,19970,19990,19990,19970,13
|
|
20240725,124700,396061110,19990,20000,20000,19990,51
|
|
20240725,124600,395041330,20000,20000,20000,20000,0
|
|
20240725,124500,395041330,20000,20000,20000,20000,43
|
|
20240725,124400,394181330,20000,20000,20000,20000,4
|
|
20240725,124300,394101330,20000,20000,20000,20000,0
|
|
20240725,124200,394101330,20000,20000,20000,20000,116
|
|
20240725,124100,391781330,20000,19960,20000,19960,184
|
|
20240725,124000,388101450,19990,19990,19990,19990,26
|
|
20240725,123900,387581710,19980,19970,19980,19970,306
|
|
20240725,123800,381468970,19970,19970,19970,19970,23
|
|
20240725,123700,381009660,19970,19970,19970,19970,4
|
|
20240725,123600,380929780,19970,19980,19980,19970,45
|
|
20240725,123500,380031110,19970,19980,19980,19970,8
|
|
20240725,123400,379871290,19970,19970,19970,19970,6
|
|
20240725,123300,379751470,19970,19970,19970,19970,43
|
|
20240725,123200,378892760,19990,19990,19990,19990,0
|
|
20240725,123100,378892760,19990,19970,19990,19970,111
|
|
20240725,123000,376674830,19960,19970,19980,19960,49
|
|
20240725,122900,375696320,19970,19970,19970,19970,2
|
|
20240725,122800,375656380,19970,19970,19970,19970,23
|
|
20240725,122700,375197070,19970,19960,19970,19960,24
|
|
20240725,122600,374717830,19970,19960,19970,19960,20
|
|
20240725,122500,374318450,19970,19970,19970,19970,3
|
|
20240725,122400,374258540,19960,19960,19960,19960,42
|
|
20240725,122300,373420220,19960,19970,19970,19960,17
|
|
20240725,122200,373080780,19970,19970,19970,19960,27
|
|
20240725,122100,372541640,19960,19960,19960,19960,46
|
|
20240725,122000,371623480,19960,19960,19960,19960,1
|
|
20240725,121900,371603520,19960,19970,19970,19960,16
|
|
20240725,121800,371284030,19970,19960,19970,19960,3
|
|
20240725,121700,371224140,19960,19960,19970,19960,36
|
|
20240725,121600,370505250,19960,19960,19960,19960,4
|
|
20240725,121500,370425410,19960,19960,19960,19960,42
|
|
20240725,121400,369587090,19970,19960,19970,19960,11
|
|
20240725,121300,369367430,19960,19960,19960,19960,2
|
|
20240725,121200,369327510,19960,19970,19970,19960,32
|
|
20240725,121100,368688500,19970,19970,19970,19970,2
|
|
20240725,121000,368648560,19970,19970,19970,19970,60
|
|
20240725,120900,367450360,19970,19960,19970,19960,8
|
|
20240725,120800,367290660,19970,19970,19970,19970,19
|
|
20240725,120700,366911230,19970,19970,19970,19970,0
|
|
20240725,120600,366911230,19970,19970,19970,19970,18
|
|
20240725,120500,366551770,19970,19970,19970,19970,4
|
|
20240725,120400,366471890,19970,19970,19970,19970,2
|
|
20240725,120300,366431950,19980,19990,19990,19980,31
|
|
20240725,120200,365812540,19990,19960,19990,19960,74
|
|
20240725,120100,364333950,19980,19980,19980,19980,1
|
|
20240725,120000,364313970,19980,19970,19980,19970,79
|
|
20240725,115900,362735930,19970,19980,19980,19970,50
|
|
20240725,115800,361737410,19970,19970,19970,19970,4
|
|
20240725,115700,361657530,19970,19990,19990,19970,46
|
|
20240725,115600,360738010,19990,19980,19990,19980,2
|
|
20240725,115500,360698040,19970,19960,19970,19960,8
|
|
20240725,115400,360538330,19960,19960,19960,19960,44
|
|
20240725,115300,359660090,19970,19970,19970,19970,1
|
|
20240725,115200,359640120,19970,19970,19970,19970,0
|
|
20240725,115100,359640120,19970,19960,19980,19960,66
|
|
20240725,115000,358322030,20000,19970,20000,19960,96
|
|
20240725,114900,356402840,19960,19970,19970,19960,79
|
|
20240725,114800,354825230,19970,19980,19980,19970,185
|
|
20240725,114700,351130590,19980,19990,19990,19980,33
|
|
20240725,114600,350471240,19990,19990,19990,19990,0
|
|
20240725,114500,350471240,19990,19990,19990,19990,8
|
|
20240725,114400,350311320,19990,20000,20000,19990,47
|
|
20240725,114300,349371670,20000,20000,20000,20000,32
|
|
20240725,114200,348731670,19990,19990,19990,19990,20
|
|
20240725,114100,348331870,19990,19980,19990,19980,2
|
|
20240725,114000,348291900,19980,19980,19990,19980,19
|
|
20240725,113900,347912140,19990,19990,19990,19980,1699
|
|
20240725,113800,313965400,19990,19990,19990,19990,0
|
|
20240725,113700,313965400,19990,20000,20000,19990,57
|
|
20240725,113600,312825850,20000,20000,20000,20000,42
|
|
20240725,113500,311985850,20000,20000,20000,20000,2
|
|
20240725,113400,311945850,20000,20000,20000,20000,1
|
|
20240725,113300,311925850,20000,20000,20000,20000,45
|
|
20240725,113200,311025850,20050,20050,20050,20050,0
|
|
20240725,113100,311025850,20050,20050,20050,20050,13
|
|
20240725,113000,310765200,20000,20000,20000,20000,50
|
|
20240725,112900,309765200,20050,20000,20050,20000,24
|
|
20240725,112800,309284100,20000,20000,20000,20000,0
|
|
20240725,112700,309284100,20000,20000,20000,20000,43
|
|
20240725,112600,308424100,20000,20000,20000,20000,5
|
|
20240725,112500,308324100,20000,20000,20000,20000,62
|
|
20240725,112400,307084100,20000,20000,20000,19990,133
|
|
20240725,112300,304424110,20000,19990,20000,19990,396
|
|
20240725,112200,296507580,19990,20000,20000,19990,66
|
|
20240725,112100,295187770,20000,20000,20000,20000,74
|
|
20240725,112000,293707770,20000,20000,20000,20000,1
|
|
20240725,111900,293687770,19960,20000,20000,19960,598
|
|
20240725,111800,281741080,20000,20000,20000,20000,0
|
|
20240725,111700,281741080,20000,20000,20000,20000,900
|
|
20240725,111600,263741080,20000,20050,20050,20000,48
|
|
20240725,111500,262781030,20000,20000,20000,20000,5
|
|
20240725,111400,262681030,20000,20000,20000,20000,0
|
|
20240725,111300,262681030,20000,20000,20000,20000,44
|
|
20240725,111200,261801030,20000,20000,20000,20000,5
|
|
20240725,111100,261701030,20000,20000,20000,20000,2
|
|
20240725,111000,261661030,20000,20000,20000,20000,62
|
|
20240725,110900,260421030,20050,20050,20050,20050,2
|
|
20240725,110800,260380930,20000,20000,20000,20000,6
|
|
20240725,110700,260260930,20000,19990,20000,19990,104
|
|
20240725,110600,258181360,19980,20000,20000,19980,3
|
|
20240725,110500,258121400,19980,20000,20000,19980,5
|
|
20240725,110400,258021480,20000,19990,20000,19990,51
|
|
20240725,110300,257001910,19980,19980,19980,19980,0
|
|
20240725,110200,257001910,19980,19990,19990,19980,73
|
|
20240725,110100,255542670,19990,19990,19990,19990,48
|
|
20240725,110000,254583150,20000,20000,20000,20000,17
|
|
20240725,105900,254243150,20000,20000,20000,20000,20
|
|
20240725,105800,253843150,19990,19990,19990,19990,50
|
|
20240725,105700,252843650,20000,20000,20000,20000,18
|
|
20240725,105600,252483650,20000,19990,20000,19990,67
|
|
20240725,105500,251144310,19990,19990,19990,19990,79
|
|
20240725,105400,249565100,20000,20000,20000,19990,85
|
|
20240725,105300,247865150,20000,20000,20000,20000,21
|
|
20240725,105200,247445150,19990,19990,19990,19990,43
|
|
20240725,105100,246585580,20000,20000,20000,20000,25
|
|
20240725,105000,246085580,20000,19980,20000,19980,79
|
|
20240725,104900,244506060,19980,19980,19980,19980,71
|
|
20240725,104800,243087480,19980,19970,19980,19960,28
|
|
20240725,104700,242528310,19970,19970,19970,19970,26
|
|
20240725,104600,242009090,19970,19960,19970,19960,22
|
|
20240725,104500,241569770,19960,19970,19970,19960,128
|
|
20240725,104400,239013620,19960,19960,19960,19960,82
|
|
20240725,104300,237376900,19960,19970,19970,19960,159
|
|
20240725,104200,234202130,19970,19970,19970,19970,3
|
|
20240725,104100,234142220,19980,19980,19980,19980,0
|
|
20240725,104000,234142220,19980,19970,19980,19970,5
|
|
20240725,103900,234042360,19970,19980,19980,19970,47
|
|
20240725,103800,233103540,19980,19980,19980,19980,42
|
|
20240725,103700,232264380,19980,19980,19980,19980,4
|
|
20240725,103600,232184460,19950,19960,19990,19950,65
|
|
20240725,103500,230885830,19960,19950,19960,19950,24
|
|
20240725,103400,230406830,19950,19950,19950,19950,1
|
|
20240725,103300,230386880,19950,19970,19970,19950,595
|
|
20240725,103200,218512810,19980,19990,19990,19980,516
|
|
20240725,103100,208201350,20000,20000,20000,20000,15
|
|
20240725,103000,207901350,20000,20000,20050,20000,37
|
|
20240725,102900,207161300,20000,20000,20050,20000,38
|
|
20240725,102800,206401200,20000,20000,20000,20000,68
|
|
20240725,102700,205041200,20000,20000,20050,20000,65
|
|
20240725,102600,203740300,20000,20000,20000,20000,30
|
|
20240725,102500,203140300,20000,20000,20000,20000,84
|
|
20240725,102400,201460300,20000,20000,20000,20000,26
|
|
20240725,102300,200940300,20000,20000,20000,20000,27
|
|
20240725,102200,200400300,20000,20000,20000,20000,74
|
|
20240725,102100,198920300,20000,20050,20050,20000,40
|
|
20240725,102000,198119700,20000,20000,20000,20000,28
|
|
20240725,101900,197559700,20000,20000,20000,20000,71
|
|
20240725,101800,196139700,20050,20000,20050,20000,39
|
|
20240725,101700,195359050,20000,19990,20000,19990,57
|
|
20240725,101600,194219420,19990,19990,20000,19990,74
|
|
20240725,101500,192740140,19990,19990,19990,19990,4
|
|
20240725,101400,192660180,20000,20000,20000,20000,16
|
|
20240725,101300,192340180,20000,20000,20000,20000,46
|
|
20240725,101200,191420180,20000,20000,20000,20000,184
|
|
20240725,101100,187740180,20000,20000,20050,20000,51
|
|
20240725,101000,186720130,20000,20000,20000,20000,644
|
|
20240725,100900,173840130,20000,20000,20000,20000,0
|
|
20240725,100800,173840130,20000,20000,20050,20000,303
|
|
20240725,100700,167767130,20050,20050,20050,20050,144
|
|
20240725,100600,164879930,20050,20050,20050,20050,154
|
|
20240725,100500,161792230,20050,20050,20050,20050,1
|
|
20240725,100400,161772180,20000,20050,20050,20000,59
|
|
20240725,100300,160591530,20050,20050,20050,20050,0
|
|
20240725,100200,160591530,20050,20050,20050,20050,0
|
|
20240725,100100,160591530,20050,20000,20050,20000,4
|
|
20240725,100000,160511480,20000,20050,20050,20000,55
|
|
20240725,095900,159408830,20000,20000,20000,20000,702
|
|
20240725,095800,145368830,20050,20050,20050,20050,42
|
|
20240725,095700,144526730,20000,20050,20050,20000,106
|
|
20240725,095600,142401630,20050,20050,20050,20050,1
|
|
20240725,095500,142381580,20050,20050,20100,20050,94
|
|
20240725,095400,140496830,20050,20050,20050,20050,44
|
|
20240725,095300,139614630,20050,20000,20050,20000,3
|
|
20240725,095200,139554580,20050,20050,20050,20050,43
|
|
20240725,095100,138692430,20050,20050,20050,20050,27
|
|
20240725,095000,138151080,20050,20050,20050,20000,121
|
|
20240725,094900,135725180,20050,20000,20050,20000,3
|
|
20240725,094800,135665130,20000,20050,20050,20000,96
|
|
20240725,094700,133740430,20000,19990,20000,19990,5
|
|
20240725,094600,133640470,19990,19990,19990,19990,0
|
|
20240725,094500,133640470,19990,19990,19990,19990,21
|
|
20240725,094400,133220680,19990,19990,19990,19980,125
|
|
20240725,094300,130721950,19990,20000,20000,19990,5
|
|
20240725,094200,130621960,20000,20000,20000,20000,3
|
|
20240725,094100,130561960,20000,19970,20000,19970,86
|
|
20240725,094000,128843610,19970,19970,19970,19970,0
|
|
20240725,093900,128843610,19970,20050,20050,19970,4
|
|
20240725,093800,128763650,19970,20000,20000,19950,584
|
|
20240725,093700,117090600,19990,19990,19990,19990,0
|
|
20240725,093600,117090600,19990,20000,20000,19990,216
|
|
20240725,093500,112770640,20000,20050,20050,20000,1149
|
|
20240725,093400,89733240,20100,20050,20100,20050,2
|
|
20240725,093300,89693090,20050,20100,20100,20050,43
|
|
20240725,093200,88830290,20050,20100,20100,20050,8
|
|
20240725,093100,88669640,20100,20100,20100,20100,11
|
|
20240725,093000,88448540,20100,20100,20100,20100,34
|
|
20240725,092900,87765140,20050,20050,20050,20050,4
|
|
20240725,092800,87684940,20100,20100,20100,20100,20
|
|
20240725,092700,87282940,20100,20100,20100,20100,0
|
|
20240725,092600,87282940,20100,20000,20100,20000,10
|
|
20240725,092500,87082340,20000,20000,20000,19990,407
|
|
20240725,092400,78942380,20050,20050,20050,20050,200
|
|
20240725,092300,74932380,20050,20050,20050,20050,285
|
|
20240725,092200,69218130,20100,20050,20100,20050,16
|
|
20240725,092100,68896680,20050,20050,20050,20050,100
|
|
20240725,092000,66891680,20050,20050,20050,20050,0
|
|
20240725,091900,66891680,20050,20050,20050,20050,0
|
|
20240725,091800,66891680,20050,20050,20050,20050,4
|
|
20240725,091700,66811480,20050,20050,20050,20050,0
|
|
20240725,091600,66811480,20050,20100,20100,20050,98
|
|
20240725,091500,64842880,20150,20100,20150,20100,222
|
|
20240725,091400,60369780,20100,20100,20100,20100,0
|
|
20240725,091300,60369780,20100,20100,20100,20100,21
|
|
20240725,091200,59947680,20100,20100,20100,20100,0
|
|
20240725,091100,59947680,20100,20100,20100,20100,4
|
|
20240725,091000,59867280,20100,20100,20100,20100,21
|
|
20240725,090900,59445180,20100,20150,20150,20100,41
|
|
20240725,090800,58619080,20150,20100,20150,20050,33
|
|
20240725,090700,57955830,20050,20100,20100,20050,29
|
|
20240725,090600,57373130,20100,20100,20100,20100,45
|
|
20240725,090500,56468630,20050,20050,20050,20050,99
|
|
20240725,090400,54483680,20050,20050,20050,20000,22
|
|
20240725,090300,54042730,20050,20150,20150,19980,652
|
|
20240725,090200,40982910,20100,20000,20100,20000,415
|
|
20240725,090100,32654960,20000,20000,20100,20000,48
|
|
20240725,090000,31691760,20050,20100,20100,19940,1479
|