693 lines
33 KiB
CSV
693 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240725,203000,399371690,3995,3995,3995,3995,1007
|
|
20240725,202900,399371690,3995,3995,3995,3995,0
|
|
20240725,202800,399371690,3995,3995,3995,3995,0
|
|
20240725,202700,399371690,3995,3995,3995,3995,0
|
|
20240725,202600,399371690,3995,3995,3995,3995,0
|
|
20240725,202500,399371690,3995,3995,3995,3995,0
|
|
20240725,202400,399371690,3995,3995,3995,3995,0
|
|
20240725,202300,399371690,3995,3995,3995,3995,0
|
|
20240725,202200,399371690,3995,3995,3995,3995,0
|
|
20240725,202100,399371690,3995,3995,3995,3995,0
|
|
20240725,202000,399371690,3995,3995,3995,3995,0
|
|
20240725,201900,399371690,3995,3995,3995,3995,0
|
|
20240725,201800,399371690,3995,3995,3995,3995,0
|
|
20240725,201700,399371690,3995,3995,3995,3995,0
|
|
20240725,201600,399371690,3995,3995,3995,3995,0
|
|
20240725,201500,399371690,3995,3995,3995,3995,0
|
|
20240725,201400,399371690,3995,3995,3995,3995,0
|
|
20240725,201300,399371690,3995,3995,3995,3995,0
|
|
20240725,201200,399371690,3995,3995,3995,3995,0
|
|
20240725,201100,399371690,3995,3995,3995,3995,0
|
|
20240725,201000,399371690,3995,3995,3995,3995,0
|
|
20240725,200900,399371690,3995,3995,3995,3995,0
|
|
20240725,200800,399371690,3995,3995,3995,3995,0
|
|
20240725,200700,399371690,3995,3995,3995,3995,0
|
|
20240725,200600,399371690,3995,3995,3995,3995,0
|
|
20240725,200500,399371690,3995,3995,3995,3995,0
|
|
20240725,200400,399371690,3995,3995,3995,3995,0
|
|
20240725,200300,399371690,3995,3995,3995,3995,0
|
|
20240725,200200,399371690,3995,3995,3995,3995,0
|
|
20240725,200100,399371690,3995,3995,3995,3995,0
|
|
20240725,200000,399371690,3995,3995,3995,3995,1007
|
|
20240725,195900,399371690,3995,3995,3995,3995,0
|
|
20240725,195800,399371690,3995,3995,3995,3995,0
|
|
20240725,195700,399371690,3995,3995,3995,3995,0
|
|
20240725,195600,399371690,3995,3995,3995,3995,0
|
|
20240725,195500,399371690,3995,3995,3995,3995,0
|
|
20240725,195400,399371690,3995,3995,3995,3995,0
|
|
20240725,195300,399371690,3995,3995,3995,3995,0
|
|
20240725,195200,399371690,3995,3995,3995,3995,0
|
|
20240725,195100,399371690,3995,3995,3995,3995,0
|
|
20240725,195000,399371690,3995,3995,3995,3995,0
|
|
20240725,194900,399371690,3995,3995,3995,3995,0
|
|
20240725,194800,399371690,3995,3995,3995,3995,0
|
|
20240725,194700,399371690,3995,3995,3995,3995,0
|
|
20240725,194600,399371690,3995,3995,3995,3995,0
|
|
20240725,194500,399371690,3995,3995,3995,3995,0
|
|
20240725,194400,399371690,3995,3995,3995,3995,0
|
|
20240725,194300,399371690,3995,3995,3995,3995,0
|
|
20240725,194200,399371690,3995,3995,3995,3995,0
|
|
20240725,194100,399371690,3995,3995,3995,3995,0
|
|
20240725,194000,399371690,3995,3995,3995,3995,0
|
|
20240725,193900,399371690,3995,3995,3995,3995,0
|
|
20240725,193800,399371690,3995,3995,3995,3995,0
|
|
20240725,193700,399371690,3995,3995,3995,3995,0
|
|
20240725,193600,399371690,3995,3995,3995,3995,0
|
|
20240725,193500,399371690,3995,3995,3995,3995,0
|
|
20240725,193400,399371690,3995,3995,3995,3995,0
|
|
20240725,193300,399371690,3995,3995,3995,3995,0
|
|
20240725,193200,399371690,3995,3995,3995,3995,0
|
|
20240725,193100,399371690,3995,3995,3995,3995,0
|
|
20240725,193000,399371690,3995,3995,3995,3995,1007
|
|
20240725,192900,399371690,3995,3995,3995,3995,0
|
|
20240725,192800,399371690,3995,3995,3995,3995,0
|
|
20240725,192700,399371690,3995,3995,3995,3995,0
|
|
20240725,192600,399371690,3995,3995,3995,3995,0
|
|
20240725,192500,399371690,3995,3995,3995,3995,0
|
|
20240725,192400,399371690,3995,3995,3995,3995,0
|
|
20240725,192300,399371690,3995,3995,3995,3995,0
|
|
20240725,192200,399371690,3995,3995,3995,3995,0
|
|
20240725,192100,399371690,3995,3995,3995,3995,0
|
|
20240725,192000,399371690,3995,3995,3995,3995,0
|
|
20240725,191900,399371690,3995,3995,3995,3995,0
|
|
20240725,191800,399371690,3995,3995,3995,3995,0
|
|
20240725,191700,399371690,3995,3995,3995,3995,0
|
|
20240725,191600,399371690,3995,3995,3995,3995,0
|
|
20240725,191500,399371690,3995,3995,3995,3995,0
|
|
20240725,191400,399371690,3995,3995,3995,3995,0
|
|
20240725,191300,399371690,3995,3995,3995,3995,0
|
|
20240725,191200,399371690,3995,3995,3995,3995,0
|
|
20240725,191100,399371690,3995,3995,3995,3995,0
|
|
20240725,191000,399371690,3995,3995,3995,3995,0
|
|
20240725,190900,399371690,3995,3995,3995,3995,0
|
|
20240725,190800,399371690,3995,3995,3995,3995,0
|
|
20240725,190700,399371690,3995,3995,3995,3995,0
|
|
20240725,190600,399371690,3995,3995,3995,3995,0
|
|
20240725,190500,399371690,3995,3995,3995,3995,0
|
|
20240725,190400,399371690,3995,3995,3995,3995,0
|
|
20240725,190300,399371690,3995,3995,3995,3995,0
|
|
20240725,190200,399371690,3995,3995,3995,3995,0
|
|
20240725,190100,399371690,3995,3995,3995,3995,0
|
|
20240725,190000,399371690,3995,3995,3995,3995,1007
|
|
20240725,185900,399371690,3995,3995,3995,3995,0
|
|
20240725,185800,399371690,3995,3995,3995,3995,0
|
|
20240725,185700,399371690,3995,3995,3995,3995,0
|
|
20240725,185600,399371690,3995,3995,3995,3995,0
|
|
20240725,185500,399371690,3995,3995,3995,3995,0
|
|
20240725,185400,399371690,3995,3995,3995,3995,0
|
|
20240725,185300,399371690,3995,3995,3995,3995,0
|
|
20240725,185200,399371690,3995,3995,3995,3995,0
|
|
20240725,185100,399371690,3995,3995,3995,3995,0
|
|
20240725,185000,399371690,3995,3995,3995,3995,0
|
|
20240725,184900,399371690,3995,3995,3995,3995,0
|
|
20240725,184800,399371690,3995,3995,3995,3995,0
|
|
20240725,184700,399371690,3995,3995,3995,3995,0
|
|
20240725,184600,399371690,3995,3995,3995,3995,0
|
|
20240725,184500,399371690,3995,3995,3995,3995,0
|
|
20240725,184400,399371690,3995,3995,3995,3995,0
|
|
20240725,184300,399371690,3995,3995,3995,3995,0
|
|
20240725,184200,399371690,3995,3995,3995,3995,0
|
|
20240725,184100,399371690,3995,3995,3995,3995,0
|
|
20240725,184000,399371690,3995,3995,3995,3995,0
|
|
20240725,183900,399371690,3995,3995,3995,3995,0
|
|
20240725,183800,399371690,3995,3995,3995,3995,0
|
|
20240725,183700,399371690,3995,3995,3995,3995,0
|
|
20240725,183600,399371690,3995,3995,3995,3995,0
|
|
20240725,183500,399371690,3995,3995,3995,3995,0
|
|
20240725,183400,399371690,3995,3995,3995,3995,0
|
|
20240725,183300,399371690,3995,3995,3995,3995,0
|
|
20240725,183200,399371690,3995,3995,3995,3995,0
|
|
20240725,183100,399371690,3995,3995,3995,3995,0
|
|
20240725,183000,399371690,3995,3995,3995,3995,1007
|
|
20240725,182900,399371690,3995,3995,3995,3995,0
|
|
20240725,182800,399371690,3995,3995,3995,3995,0
|
|
20240725,182700,399371690,3995,3995,3995,3995,0
|
|
20240725,182600,399371690,3995,3995,3995,3995,0
|
|
20240725,182500,399371690,3995,3995,3995,3995,0
|
|
20240725,182400,399371690,3995,3995,3995,3995,0
|
|
20240725,182300,399371690,3995,3995,3995,3995,0
|
|
20240725,182200,399371690,3995,3995,3995,3995,0
|
|
20240725,182100,399371690,3995,3995,3995,3995,0
|
|
20240725,182000,399371690,3995,3995,3995,3995,0
|
|
20240725,181900,399371690,3995,3995,3995,3995,0
|
|
20240725,181800,399371690,3995,3995,3995,3995,0
|
|
20240725,181700,399371690,3995,3995,3995,3995,0
|
|
20240725,181600,399371690,3995,3995,3995,3995,0
|
|
20240725,181500,399371690,3995,3995,3995,3995,0
|
|
20240725,181400,399371690,3995,3995,3995,3995,0
|
|
20240725,181300,399371690,3995,3995,3995,3995,0
|
|
20240725,181200,399371690,3995,3995,3995,3995,0
|
|
20240725,181100,399371690,3995,3995,3995,3995,0
|
|
20240725,181000,399371690,3995,3995,3995,3995,0
|
|
20240725,180900,399371690,3995,3995,3995,3995,0
|
|
20240725,180800,399371690,3995,3995,3995,3995,0
|
|
20240725,180700,399371690,3995,3995,3995,3995,0
|
|
20240725,180600,399371690,3995,3995,3995,3995,0
|
|
20240725,180500,399371690,3995,3995,3995,3995,0
|
|
20240725,180400,399371690,3995,3995,3995,3995,0
|
|
20240725,180300,399371690,3995,3995,3995,3995,0
|
|
20240725,180200,399371690,3995,3995,3995,3995,0
|
|
20240725,180100,399371690,3995,3995,3995,3995,0
|
|
20240725,180000,399371690,3995,3995,3995,3995,1007
|
|
20240725,175900,399371690,3995,3995,3995,3995,0
|
|
20240725,175800,399371690,3995,3995,3995,3995,0
|
|
20240725,175700,399371690,3995,3995,3995,3995,0
|
|
20240725,175600,399371690,3995,3995,3995,3995,0
|
|
20240725,175500,399371690,3995,3995,3995,3995,0
|
|
20240725,175400,399371690,3995,3995,3995,3995,0
|
|
20240725,175300,399371690,3995,3995,3995,3995,0
|
|
20240725,175200,399371690,3995,3995,3995,3995,0
|
|
20240725,175100,399371690,3995,3995,3995,3995,0
|
|
20240725,175000,399371690,3995,3995,3995,3995,0
|
|
20240725,174900,399371690,3995,3995,3995,3995,0
|
|
20240725,174800,399371690,3995,3995,3995,3995,0
|
|
20240725,174700,399371690,3995,3995,3995,3995,0
|
|
20240725,174600,399371690,3995,3995,3995,3995,0
|
|
20240725,174500,399371690,3995,3995,3995,3995,0
|
|
20240725,174400,399371690,3995,3995,3995,3995,0
|
|
20240725,174300,399371690,3995,3995,3995,3995,0
|
|
20240725,174200,399371690,3995,3995,3995,3995,0
|
|
20240725,174100,399371690,3995,3995,3995,3995,0
|
|
20240725,174000,399371690,3995,3995,3995,3995,0
|
|
20240725,173900,399371690,3995,3995,3995,3995,0
|
|
20240725,173800,399371690,3995,3995,3995,3995,0
|
|
20240725,173700,399371690,3995,3995,3995,3995,0
|
|
20240725,173600,399371690,3995,3995,3995,3995,0
|
|
20240725,173500,399371690,3995,3995,3995,3995,0
|
|
20240725,173400,399371690,3995,3995,3995,3995,0
|
|
20240725,173300,399371690,3995,3995,3995,3995,0
|
|
20240725,173200,399371690,3995,3995,3995,3995,0
|
|
20240725,173100,399371690,3995,3995,3995,3995,0
|
|
20240725,173000,399371690,3995,3995,3995,3995,1007
|
|
20240725,172900,399371690,3995,3995,3995,3995,0
|
|
20240725,172800,399371690,3995,3995,3995,3995,0
|
|
20240725,172700,399371690,3995,3995,3995,3995,0
|
|
20240725,172600,399371690,3995,3995,3995,3995,0
|
|
20240725,172500,399371690,3995,3995,3995,3995,0
|
|
20240725,172400,399371690,3995,3995,3995,3995,0
|
|
20240725,172300,399371690,3995,3995,3995,3995,0
|
|
20240725,172200,399371690,3995,3995,3995,3995,0
|
|
20240725,172100,399371690,3995,3995,3995,3995,0
|
|
20240725,172000,399371690,3995,3995,3995,3995,0
|
|
20240725,171900,399371690,3995,3995,3995,3995,0
|
|
20240725,171800,399371690,3995,3995,3995,3995,0
|
|
20240725,171700,399371690,3995,3995,3995,3995,0
|
|
20240725,171600,399371690,3995,3995,3995,3995,0
|
|
20240725,171500,399371690,3995,3995,3995,3995,0
|
|
20240725,171400,399371690,3995,3995,3995,3995,0
|
|
20240725,171300,399371690,3995,3995,3995,3995,0
|
|
20240725,171200,399371690,3995,3995,3995,3995,0
|
|
20240725,171100,399371690,3995,3995,3995,3995,0
|
|
20240725,171000,399371690,3995,3995,3995,3995,0
|
|
20240725,170900,399371690,3995,3995,3995,3995,0
|
|
20240725,170800,399371690,3995,3995,3995,3995,0
|
|
20240725,170700,399371690,3995,3995,3995,3995,0
|
|
20240725,170600,399371690,3995,3995,3995,3995,0
|
|
20240725,170500,399371690,3995,3995,3995,3995,0
|
|
20240725,170400,399371690,3995,3995,3995,3995,0
|
|
20240725,170300,399371690,3995,3995,3995,3995,0
|
|
20240725,170200,399371690,3995,3995,3995,3995,0
|
|
20240725,170100,399371690,3995,3995,3995,3995,0
|
|
20240725,170000,399371690,3995,3995,3995,3995,1007
|
|
20240725,165900,399371690,3995,3995,3995,3995,0
|
|
20240725,165800,399371690,3995,3995,3995,3995,0
|
|
20240725,165700,399371690,3995,3995,3995,3995,0
|
|
20240725,165600,399371690,3995,3995,3995,3995,0
|
|
20240725,165500,399371690,3995,3995,3995,3995,0
|
|
20240725,165400,399371690,3995,3995,3995,3995,0
|
|
20240725,165300,399371690,3995,3995,3995,3995,0
|
|
20240725,165200,399371690,3995,3995,3995,3995,0
|
|
20240725,165100,399371690,3995,3995,3995,3995,0
|
|
20240725,165000,399371690,3995,3995,3995,3995,0
|
|
20240725,164900,399371690,3995,3995,3995,3995,0
|
|
20240725,164800,399371690,3995,3995,3995,3995,0
|
|
20240725,164700,399371690,3995,3995,3995,3995,0
|
|
20240725,164600,399371690,3995,3995,3995,3995,0
|
|
20240725,164500,399371690,3995,3995,3995,3995,0
|
|
20240725,164400,399371690,3995,3995,3995,3995,0
|
|
20240725,164300,399371690,3995,3995,3995,3995,0
|
|
20240725,164200,399371690,3995,3995,3995,3995,0
|
|
20240725,164100,399371690,3995,3995,3995,3995,0
|
|
20240725,164000,399371690,3995,3995,3995,3995,0
|
|
20240725,163900,399371690,3995,3995,3995,3995,0
|
|
20240725,163800,399371690,3995,3995,3995,3995,0
|
|
20240725,163700,399371690,3995,3995,3995,3995,0
|
|
20240725,163600,399371690,3995,3995,3995,3995,0
|
|
20240725,163500,399371690,3995,3995,3995,3995,0
|
|
20240725,163400,399371690,3995,3995,3995,3995,0
|
|
20240725,163300,399371690,3995,3995,3995,3995,0
|
|
20240725,163200,399371690,3995,3995,3995,3995,0
|
|
20240725,163100,399371690,3995,3995,3995,3995,0
|
|
20240725,163000,399371690,3995,3995,3995,3995,1007
|
|
20240725,162900,399371690,3995,3995,3995,3995,0
|
|
20240725,162800,399371690,3995,3995,3995,3995,0
|
|
20240725,162700,399371690,3995,3995,3995,3995,0
|
|
20240725,162600,399371690,3995,3995,3995,3995,0
|
|
20240725,162500,399371690,3995,3995,3995,3995,0
|
|
20240725,162400,399371690,3995,3995,3995,3995,0
|
|
20240725,162300,399371690,3995,3995,3995,3995,0
|
|
20240725,162200,399371690,3995,3995,3995,3995,0
|
|
20240725,162100,399371690,3995,3995,3995,3995,0
|
|
20240725,162000,399371690,3995,3995,3995,3995,0
|
|
20240725,161900,399371690,3995,3995,3995,3995,0
|
|
20240725,161800,399371690,3995,3995,3995,3995,0
|
|
20240725,161700,399371690,3995,3995,3995,3995,0
|
|
20240725,161600,399371690,3995,3995,3995,3995,0
|
|
20240725,161500,399371690,3995,3995,3995,3995,0
|
|
20240725,161400,399371690,3995,3995,3995,3995,0
|
|
20240725,161300,399371690,3995,3995,3995,3995,0
|
|
20240725,161200,399371690,3995,3995,3995,3995,0
|
|
20240725,161100,399371690,3995,3995,3995,3995,0
|
|
20240725,161000,399371690,3995,3995,3995,3995,0
|
|
20240725,160900,399371690,3995,3995,3995,3995,0
|
|
20240725,160800,399371690,3995,3995,3995,3995,0
|
|
20240725,160700,399371690,3995,3995,3995,3995,0
|
|
20240725,160600,399371690,3995,3995,3995,3995,0
|
|
20240725,160500,399371690,3995,3995,3995,3995,0
|
|
20240725,160400,399371690,3995,3995,3995,3995,0
|
|
20240725,160300,399371690,3995,3995,3995,3995,0
|
|
20240725,160200,399371690,3995,3995,3995,3995,0
|
|
20240725,160100,399371690,3995,3995,3995,3995,0
|
|
20240725,160000,399371690,3995,3995,3995,3995,1007
|
|
20240725,155900,399371690,3995,3995,3995,3995,0
|
|
20240725,155800,399371690,3995,3995,3995,3995,0
|
|
20240725,155700,399371690,3995,3995,3995,3995,0
|
|
20240725,155600,399371690,3995,3995,3995,3995,0
|
|
20240725,155500,399371690,3995,3995,3995,3995,0
|
|
20240725,155400,399371690,3995,3995,3995,3995,0
|
|
20240725,155300,399371690,3995,3995,3995,3995,0
|
|
20240725,155200,399371690,3995,3995,3995,3995,0
|
|
20240725,155100,399371690,3995,3995,3995,3995,0
|
|
20240725,155000,399371690,3995,3995,3995,3995,0
|
|
20240725,154900,399371690,3995,3995,3995,3995,0
|
|
20240725,154800,399371690,3995,3995,3995,3995,0
|
|
20240725,154700,399371690,3995,3995,3995,3995,0
|
|
20240725,154600,399371690,3995,3995,3995,3995,0
|
|
20240725,154500,399371690,3995,3995,3995,3995,0
|
|
20240725,154400,399371690,3995,3995,3995,3995,0
|
|
20240725,154300,399371690,3995,3995,3995,3995,0
|
|
20240725,154200,399371690,3995,3995,3995,3995,0
|
|
20240725,154100,399371690,3995,3995,3995,3995,0
|
|
20240725,154000,399371690,3995,3995,3995,3995,0
|
|
20240725,153900,399371690,3995,3995,3995,3995,0
|
|
20240725,153800,399371690,3995,3995,3995,3995,0
|
|
20240725,153700,399371690,3995,3995,3995,3995,0
|
|
20240725,153600,399371690,3995,3995,3995,3995,0
|
|
20240725,153500,399371690,3995,3995,3995,3995,0
|
|
20240725,153400,399371690,3995,3995,3995,3995,0
|
|
20240725,153300,399371690,3995,3995,3995,3995,0
|
|
20240725,153200,399371690,3995,3995,3995,3995,0
|
|
20240725,153100,399371690,3995,3995,3995,3995,0
|
|
20240725,153000,399371690,3995,3995,3995,3995,2014
|
|
20240725,152900,395348725,3995,3995,3995,3995,0
|
|
20240725,152800,395348725,3995,3995,3995,3995,0
|
|
20240725,152700,395348725,3995,3995,3995,3995,0
|
|
20240725,152600,395348725,3995,3995,3995,3995,0
|
|
20240725,152500,395348725,3995,3995,3995,3995,0
|
|
20240725,152400,395348725,3995,3995,3995,3995,0
|
|
20240725,152300,395348725,3995,3995,3995,3995,0
|
|
20240725,152200,395348725,3995,3995,3995,3995,0
|
|
20240725,152100,395348725,3995,3995,3995,3995,0
|
|
20240725,152000,395348725,3995,3995,3995,3995,0
|
|
20240725,151900,395348725,3995,3970,4000,3970,3828
|
|
20240725,151800,380106920,3960,3960,3960,3960,13
|
|
20240725,151700,380055440,3970,3960,3970,3960,130
|
|
20240725,151600,379540340,3970,3970,3970,3970,726
|
|
20240725,151500,376658120,3960,3960,3960,3960,17
|
|
20240725,151400,376590800,3960,3960,3960,3960,0
|
|
20240725,151300,376590800,3960,3965,3965,3960,1390
|
|
20240725,151200,371080910,3965,3965,3965,3965,65
|
|
20240725,151100,370823185,3965,3965,3965,3965,174
|
|
20240725,151000,370133275,3965,3970,3970,3965,702
|
|
20240725,150900,367347595,3970,3970,3970,3970,51
|
|
20240725,150800,367145125,3970,3970,3970,3970,1
|
|
20240725,150700,367141155,3980,3985,3985,3975,3598
|
|
20240725,150600,352815690,3990,3990,3990,3990,0
|
|
20240725,150500,352815690,3990,3990,3990,3990,0
|
|
20240725,150400,352815690,3990,3990,3990,3990,0
|
|
20240725,150300,352815690,3990,3990,3990,3990,0
|
|
20240725,150200,352815690,3990,3990,3990,3990,0
|
|
20240725,150100,352815690,3990,3990,3990,3990,16
|
|
20240725,150000,352751850,4000,4000,4000,4000,1
|
|
20240725,145900,352747850,3995,3990,3995,3990,100
|
|
20240725,145800,352348360,3995,3995,3995,3995,0
|
|
20240725,145700,352348360,3995,3995,3995,3995,0
|
|
20240725,145600,352348360,3995,3995,3995,3995,0
|
|
20240725,145500,352348360,3995,3995,3995,3995,0
|
|
20240725,145400,352348360,3995,3995,3995,3995,0
|
|
20240725,145300,352348360,3995,3995,3995,3995,15
|
|
20240725,145200,352288435,3995,3990,3995,3990,43
|
|
20240725,145100,352116790,3990,3990,3990,3990,22
|
|
20240725,145000,352029010,3990,3995,3995,3990,18
|
|
20240725,144900,351957180,3985,3985,3985,3985,27
|
|
20240725,144800,351849585,3985,3985,3985,3985,4
|
|
20240725,144700,351833645,3990,3990,3990,3990,0
|
|
20240725,144600,351833645,3990,3990,3990,3990,0
|
|
20240725,144500,351833645,3990,3990,3990,3990,97
|
|
20240725,144400,351446615,3995,3995,3995,3995,0
|
|
20240725,144300,351446615,3995,3995,3995,3995,0
|
|
20240725,144200,351446615,3995,3995,3995,3995,0
|
|
20240725,144100,351446615,3995,3995,3995,3995,0
|
|
20240725,144000,351446615,3995,3995,3995,3995,0
|
|
20240725,143900,351446615,3995,3995,3995,3995,1
|
|
20240725,143800,351442620,3995,3995,3995,3995,2
|
|
20240725,143700,351434630,4005,4005,4005,4005,0
|
|
20240725,143600,351434630,4005,4005,4005,4005,52
|
|
20240725,143500,351226370,4005,4005,4005,4005,0
|
|
20240725,143400,351226370,4005,4005,4005,4005,187
|
|
20240725,143300,350477435,4000,4000,4000,4000,63
|
|
20240725,143200,350225435,4000,4000,4000,4000,0
|
|
20240725,143100,350225435,4000,4000,4000,4000,1
|
|
20240725,143000,350221435,4000,4000,4000,4000,1
|
|
20240725,142900,350217435,3995,3995,3995,3995,40
|
|
20240725,142800,350057635,3995,3995,3995,3995,0
|
|
20240725,142700,350057635,3995,3995,3995,3995,0
|
|
20240725,142600,350057635,3995,3995,3995,3995,0
|
|
20240725,142500,350057635,3995,3995,3995,3995,0
|
|
20240725,142400,350057635,3995,3995,3995,3995,6
|
|
20240725,142300,350033665,4000,4000,4000,4000,0
|
|
20240725,142200,350033665,4000,4000,4000,4000,0
|
|
20240725,142100,350033665,4000,4000,4000,4000,0
|
|
20240725,142000,350033665,4000,4000,4000,4000,0
|
|
20240725,141900,350033665,4000,4000,4000,4000,0
|
|
20240725,141800,350033665,4000,4000,4000,4000,0
|
|
20240725,141700,350033665,4000,4000,4000,4000,0
|
|
20240725,141600,350033665,4000,4000,4000,4000,0
|
|
20240725,141500,350033665,4000,4000,4000,4000,0
|
|
20240725,141400,350033665,4000,4000,4000,4000,0
|
|
20240725,141300,350033665,4000,4000,4000,4000,0
|
|
20240725,141200,350033665,4000,4000,4000,4000,1
|
|
20240725,141100,350029665,3995,3995,3995,3995,0
|
|
20240725,141000,350029665,3995,3995,3995,3995,2
|
|
20240725,140900,350021675,4000,4000,4000,4000,0
|
|
20240725,140800,350021675,4000,3985,4000,3985,1318
|
|
20240725,140700,344759315,3980,3980,3980,3980,0
|
|
20240725,140600,344759315,3980,3980,3980,3980,20
|
|
20240725,140500,344679715,3990,3990,3990,3990,0
|
|
20240725,140400,344679715,3990,3990,3990,3990,0
|
|
20240725,140300,344679715,3990,3990,3990,3990,0
|
|
20240725,140200,344679715,3990,3990,3990,3990,30
|
|
20240725,140100,344560015,3985,3985,3985,3985,35
|
|
20240725,140000,344420540,4000,4000,4000,4000,0
|
|
20240725,135900,344420540,4000,4000,4000,4000,0
|
|
20240725,135800,344420540,4000,4000,4000,4000,0
|
|
20240725,135700,344420540,4000,4000,4000,4000,0
|
|
20240725,135600,344420540,4000,4000,4000,4000,0
|
|
20240725,135500,344420540,4000,4000,4000,4000,0
|
|
20240725,135400,344420540,4000,3990,4000,3990,21
|
|
20240725,135300,344336695,3985,3985,3985,3985,598
|
|
20240725,135200,341953665,3990,3990,3990,3990,0
|
|
20240725,135100,341953665,3990,3990,3990,3990,200
|
|
20240725,135000,341155665,3990,3990,3990,3990,0
|
|
20240725,134900,341155665,3990,3990,3990,3990,27
|
|
20240725,134800,341047935,3990,3990,3990,3990,0
|
|
20240725,134700,341047935,3990,3990,3990,3990,0
|
|
20240725,134600,341047935,3990,3995,3995,3990,201
|
|
20240725,134500,340245920,3995,3995,3995,3995,0
|
|
20240725,134400,340245920,3995,3995,3995,3995,3
|
|
20240725,134300,340233935,4005,4000,4005,4000,21
|
|
20240725,134200,340149835,4005,3990,4005,3990,494
|
|
20240725,134100,338178215,3990,3990,3990,3990,0
|
|
20240725,134000,338178215,3990,3990,3990,3990,0
|
|
20240725,133900,338178215,3990,3990,3990,3990,0
|
|
20240725,133800,338178215,3990,3990,3990,3990,1
|
|
20240725,133700,338174225,3990,3990,3990,3990,0
|
|
20240725,133600,338174225,3990,3990,3990,3990,0
|
|
20240725,133500,338174225,3990,3990,3990,3990,0
|
|
20240725,133400,338174225,3990,3990,3990,3990,0
|
|
20240725,133300,338174225,3990,3990,3990,3990,0
|
|
20240725,133200,338174225,3990,3990,3990,3990,0
|
|
20240725,133100,338174225,3990,3990,3990,3990,1
|
|
20240725,133000,338170235,3985,3985,3985,3985,0
|
|
20240725,132900,338170235,3985,3985,3985,3985,470
|
|
20240725,132800,336297285,3980,3980,3980,3980,0
|
|
20240725,132700,336297285,3980,3980,3980,3980,422
|
|
20240725,132600,334617725,3980,3980,3980,3980,100
|
|
20240725,132500,334219725,3980,3980,3980,3980,0
|
|
20240725,132400,334219725,3980,3980,3980,3980,0
|
|
20240725,132300,334219725,3980,3980,3980,3980,3
|
|
20240725,132200,334207785,3980,3980,3980,3980,4
|
|
20240725,132100,334191865,3970,3970,3970,3970,0
|
|
20240725,132000,334191865,3970,3980,3980,3970,1326
|
|
20240725,131900,328922225,3985,3985,3985,3985,1043
|
|
20240725,131800,324765870,3985,3985,3985,3985,20
|
|
20240725,131700,324686170,3985,3980,3985,3980,35
|
|
20240725,131600,324546830,3985,3985,3985,3985,0
|
|
20240725,131500,324546830,3985,3985,3985,3985,1
|
|
20240725,131400,324542845,3980,3980,3980,3980,7
|
|
20240725,131300,324514985,3980,3980,3980,3980,500
|
|
20240725,131200,322524985,3980,3980,3985,3980,9
|
|
20240725,131100,322489160,3980,3980,3980,3980,0
|
|
20240725,131000,322489160,3980,3980,3980,3980,0
|
|
20240725,130900,322489160,3980,3980,3980,3980,0
|
|
20240725,130800,322489160,3980,3980,3980,3980,131
|
|
20240725,130700,321967780,3985,3985,3985,3985,0
|
|
20240725,130600,321967780,3985,3985,3985,3985,616
|
|
20240725,130500,319513020,3990,3990,3990,3990,0
|
|
20240725,130400,319513020,3990,3995,3995,3990,73
|
|
20240725,130300,319221390,4020,4020,4020,4020,0
|
|
20240725,130200,319221390,4020,4020,4020,4020,0
|
|
20240725,130100,319221390,4020,4020,4020,4020,1
|
|
20240725,130000,319217370,4025,4025,4025,4025,0
|
|
20240725,125900,319217370,4025,4025,4025,4025,0
|
|
20240725,125800,319217370,4025,4025,4025,4025,1
|
|
20240725,125700,319213345,4000,4020,4020,3995,620
|
|
20240725,125600,316733205,4035,4035,4035,4035,0
|
|
20240725,125500,316733205,4035,4035,4035,4035,0
|
|
20240725,125400,316733205,4035,4035,4035,4035,0
|
|
20240725,125300,316733205,4035,4035,4035,4035,0
|
|
20240725,125200,316733205,4035,4035,4035,4035,2
|
|
20240725,125100,316725135,4025,4025,4025,4025,128
|
|
20240725,125000,316209935,4035,4025,4035,4025,307
|
|
20240725,124900,314972140,4025,4025,4025,4025,0
|
|
20240725,124800,314972140,4025,4025,4040,4025,1348
|
|
20240725,124700,309536955,4025,4025,4025,4025,2211
|
|
20240725,124600,300637680,4040,4040,4040,4040,0
|
|
20240725,124500,300637680,4040,4040,4040,4040,0
|
|
20240725,124400,300637680,4040,4040,4040,4040,1444
|
|
20240725,124300,294803920,4055,4030,4065,3995,5404
|
|
20240725,124200,273088085,4030,3990,4030,3990,701
|
|
20240725,124100,270281970,3990,3980,3990,3980,506
|
|
20240725,124000,268266820,3980,3980,3980,3980,0
|
|
20240725,123900,268266820,3980,3980,3980,3980,0
|
|
20240725,123800,268266820,3980,3980,3980,3980,10
|
|
20240725,123700,268227020,3980,3980,3980,3980,2
|
|
20240725,123600,268219060,3985,3985,3985,3985,20
|
|
20240725,123500,268139360,3980,3980,3980,3980,0
|
|
20240725,123400,268139360,3980,3980,3980,3980,0
|
|
20240725,123300,268139360,3980,3980,3980,3980,0
|
|
20240725,123200,268139360,3980,4000,4000,3970,2174
|
|
20240725,123100,259498180,4005,4005,4005,4005,0
|
|
20240725,123000,259498180,4005,4005,4005,4005,0
|
|
20240725,122900,259498180,4005,4005,4005,4005,0
|
|
20240725,122800,259498180,4005,4005,4005,4005,0
|
|
20240725,122700,259498180,4005,4005,4005,4005,0
|
|
20240725,122600,259498180,4005,4005,4005,4005,0
|
|
20240725,122500,259498180,4005,4005,4005,4005,0
|
|
20240725,122400,259498180,4005,4005,4005,4005,1
|
|
20240725,122300,259494175,4000,4000,4000,4000,33
|
|
20240725,122200,259362175,4005,4005,4005,4005,0
|
|
20240725,122100,259362175,4005,4005,4005,4005,0
|
|
20240725,122000,259362175,4005,4005,4005,4005,0
|
|
20240725,121900,259362175,4005,4005,4005,4005,0
|
|
20240725,121800,259362175,4005,4005,4005,4005,0
|
|
20240725,121700,259362175,4005,4000,4005,4000,163
|
|
20240725,121600,258710170,4010,4000,4010,4000,20
|
|
20240725,121500,258630155,3995,3995,3995,3995,0
|
|
20240725,121400,258630155,3995,3995,3995,3995,0
|
|
20240725,121300,258630155,3995,3995,3995,3995,12
|
|
20240725,121200,258582215,4000,4000,4000,4000,0
|
|
20240725,121100,258582215,4000,4000,4000,4000,0
|
|
20240725,121000,258582215,4000,4000,4000,4000,0
|
|
20240725,120900,258582215,4000,4000,4000,4000,0
|
|
20240725,120800,258582215,4000,4000,4000,4000,11
|
|
20240725,120700,258538215,3995,3995,3995,3995,0
|
|
20240725,120600,258538215,3995,3995,3995,3995,0
|
|
20240725,120500,258538215,3995,3980,3995,3980,130
|
|
20240725,120400,258020395,3980,3990,3995,3980,130
|
|
20240725,120300,257502590,3990,3990,3995,3990,23
|
|
20240725,120200,257410755,3995,3995,3995,3995,0
|
|
20240725,120100,257410755,3995,3995,3995,3995,0
|
|
20240725,120000,257410755,3995,3995,3995,3995,0
|
|
20240725,115900,257410755,3995,3995,3995,3975,277
|
|
20240725,115800,256307740,3990,3990,3990,3990,0
|
|
20240725,115700,256307740,3990,3990,3990,3990,14
|
|
20240725,115600,256251880,3990,3990,3990,3990,5
|
|
20240725,115500,256231930,3995,3995,3995,3995,1
|
|
20240725,115400,256227935,3990,3990,3990,3990,5
|
|
20240725,115300,256207985,3985,3985,3985,3985,15
|
|
20240725,115200,256148210,3980,3980,3980,3980,0
|
|
20240725,115100,256148210,3980,3980,3980,3980,0
|
|
20240725,115000,256148210,3980,3980,3980,3980,0
|
|
20240725,114900,256148210,3980,3980,3980,3980,0
|
|
20240725,114800,256148210,3980,3980,3980,3980,0
|
|
20240725,114700,256148210,3980,3980,3980,3980,0
|
|
20240725,114600,256148210,3980,3980,3980,3980,0
|
|
20240725,114500,256148210,3980,3980,3980,3980,10
|
|
20240725,114400,256108410,3980,3980,3980,3980,110
|
|
20240725,114300,255670610,3980,3980,3980,3980,0
|
|
20240725,114200,255670610,3980,3980,3980,3980,0
|
|
20240725,114100,255670610,3980,3980,3980,3980,0
|
|
20240725,114000,255670610,3980,3980,3980,3980,0
|
|
20240725,113900,255670610,3980,3980,3980,3980,0
|
|
20240725,113800,255670610,3980,3980,3980,3980,50
|
|
20240725,113700,255471610,3980,3980,3980,3980,0
|
|
20240725,113600,255471610,3980,3975,3980,3975,125
|
|
20240725,113500,254974130,3980,3980,3980,3980,0
|
|
20240725,113400,254974130,3980,3975,3980,3975,5
|
|
20240725,113300,254954245,3970,3970,3970,3970,0
|
|
20240725,113200,254954245,3970,3970,3970,3970,1
|
|
20240725,113100,254950275,3970,3970,3970,3970,0
|
|
20240725,113000,254950275,3970,3970,3970,3970,0
|
|
20240725,112900,254950275,3970,3970,3970,3970,18
|
|
20240725,112800,254878815,3970,3970,3970,3970,107
|
|
20240725,112700,254454025,3965,3965,3965,3965,0
|
|
20240725,112600,254454025,3965,3965,3965,3965,0
|
|
20240725,112500,254454025,3965,3965,3965,3965,0
|
|
20240725,112400,254454025,3965,3965,3965,3965,0
|
|
20240725,112300,254454025,3965,3965,3965,3965,0
|
|
20240725,112200,254454025,3965,3965,3965,3965,0
|
|
20240725,112100,254454025,3965,3965,3965,3965,0
|
|
20240725,112000,254454025,3965,3975,3975,3965,4
|
|
20240725,111900,254438145,3990,3990,3990,3990,0
|
|
20240725,111800,254438145,3990,3985,3990,3985,3652
|
|
20240725,111700,239867010,3990,3990,3990,3990,0
|
|
20240725,111600,239867010,3990,3990,3990,3990,0
|
|
20240725,111500,239867010,3990,3990,3990,3990,0
|
|
20240725,111400,239867010,3990,3965,3990,3965,448
|
|
20240725,111300,238090665,3965,3965,3965,3965,0
|
|
20240725,111200,238090665,3965,3965,3965,3965,90
|
|
20240725,111100,237733815,3955,3955,3955,3955,10
|
|
20240725,111000,237694265,3950,3950,3950,3950,150
|
|
20240725,110900,237101765,3950,3955,3955,3950,242
|
|
20240725,110800,236145275,3960,3960,3960,3960,0
|
|
20240725,110700,236145275,3960,3960,3960,3960,0
|
|
20240725,110600,236145275,3960,3960,3960,3960,0
|
|
20240725,110500,236145275,3960,3960,3960,3960,4
|
|
20240725,110400,236129435,3960,3960,3960,3960,0
|
|
20240725,110300,236129435,3960,3965,3990,3960,229
|
|
20240725,110200,235221640,3960,3960,3960,3960,0
|
|
20240725,110100,235221640,3960,3960,3960,3960,0
|
|
20240725,110000,235221640,3960,3960,3960,3960,0
|
|
20240725,105900,235221640,3960,3960,3960,3960,0
|
|
20240725,105800,235221640,3960,3955,3960,3955,3
|
|
20240725,105700,235209765,3940,3940,3940,3940,0
|
|
20240725,105600,235209765,3940,3940,3940,3940,0
|
|
20240725,105500,235209765,3940,3940,3940,3940,0
|
|
20240725,105400,235209765,3940,3940,3940,3940,0
|
|
20240725,105300,235209765,3940,3940,3940,3940,835
|
|
20240725,105200,231919865,3945,3965,3965,3945,1680
|
|
20240725,105100,225273785,3975,3975,3975,3975,0
|
|
20240725,105000,225273785,3975,3975,3975,3975,0
|
|
20240725,104900,225273785,3975,3975,3975,3975,0
|
|
20240725,104800,225273785,3975,3970,3975,3970,471
|
|
20240725,104700,223402340,3965,3965,3965,3965,503
|
|
20240725,104600,221407945,3965,3965,3965,3965,1
|
|
20240725,104500,221403980,3970,3970,3970,3970,0
|
|
20240725,104400,221403980,3970,3970,3970,3970,50
|
|
20240725,104300,221205480,3960,3960,3960,3960,0
|
|
20240725,104200,221205480,3960,3960,3960,3960,0
|
|
20240725,104100,221205480,3960,3960,3960,3960,0
|
|
20240725,104000,221205480,3960,3960,3960,3960,0
|
|
20240725,103900,221205480,3960,3960,3960,3960,0
|
|
20240725,103800,221205480,3960,3960,3960,3960,0
|
|
20240725,103700,221205480,3960,3960,3960,3960,0
|
|
20240725,103600,221205480,3960,3960,3960,3960,0
|
|
20240725,103500,221205480,3960,3960,3960,3960,0
|
|
20240725,103400,221205480,3960,3960,3960,3960,0
|
|
20240725,103300,221205480,3960,3960,3960,3960,2
|
|
20240725,103200,221197560,3960,3960,3960,3960,1
|
|
20240725,103100,221193600,3975,3975,3975,3975,0
|
|
20240725,103000,221193600,3975,3975,3975,3975,0
|
|
20240725,102900,221193600,3975,3975,3975,3975,0
|
|
20240725,102800,221193600,3975,3970,3975,3970,60
|
|
20240725,102700,220955145,3965,3965,3965,3965,0
|
|
20240725,102600,220955145,3965,3965,3965,3965,0
|
|
20240725,102500,220955145,3965,3965,3965,3965,0
|
|
20240725,102400,220955145,3965,3965,3965,3965,0
|
|
20240725,102300,220955145,3965,3970,3970,3965,17
|
|
20240725,102200,220887660,3990,3990,3990,3990,0
|
|
20240725,102100,220887660,3990,3990,3990,3990,0
|
|
20240725,102000,220887660,3990,3990,3990,3990,0
|
|
20240725,101900,220887660,3990,3990,3990,3990,0
|
|
20240725,101800,220887660,3990,3990,3990,3990,0
|
|
20240725,101700,220887660,3990,3990,3990,3990,0
|
|
20240725,101600,220887660,3990,3990,3990,3990,0
|
|
20240725,101500,220887660,3990,3990,3990,3990,0
|
|
20240725,101400,220887660,3990,3990,3990,3990,0
|
|
20240725,101300,220887660,3990,3990,3990,3990,100
|
|
20240725,101200,220488660,3995,3960,3995,3960,500
|
|
20240725,101100,218495640,3995,3995,3995,3995,0
|
|
20240725,101000,218495640,3995,3995,3995,3995,0
|
|
20240725,100900,218495640,3995,3960,3995,3960,20
|
|
20240725,100800,218416340,3935,3950,3950,3935,101
|
|
20240725,100700,218018455,3960,3950,3960,3950,271
|
|
20240725,100600,216947475,3950,3950,3950,3950,0
|
|
20240725,100500,216947475,3950,3950,3950,3950,100
|
|
20240725,100400,216552475,3950,3940,3950,3940,107
|
|
20240725,100300,216130875,3940,3940,3940,3940,324
|
|
20240725,100200,214854315,3940,3940,3940,3940,0
|
|
20240725,100100,214854315,3940,3940,3940,3940,0
|
|
20240725,100000,214854315,3940,3940,3940,3940,12
|
|
20240725,095900,214807035,3945,3945,3945,3945,0
|
|
20240725,095800,214807035,3945,3945,3945,3945,151
|
|
20240725,095700,214211340,3950,3950,3950,3950,0
|
|
20240725,095600,214211340,3950,3950,3950,3950,0
|
|
20240725,095500,214211340,3950,3950,3950,3950,100
|
|
20240725,095400,213816340,3960,3960,3960,3960,0
|
|
20240725,095300,213816340,3960,3955,3960,3955,21
|
|
20240725,095200,213733185,3960,3960,3960,3960,0
|
|
20240725,095100,213733185,3960,3960,3960,3960,1
|
|
20240725,095000,213729225,3950,3945,4100,3945,1178
|
|
20240725,094900,209019430,3955,3955,3955,3955,0
|
|
20240725,094800,209019430,3955,3955,3955,3955,0
|
|
20240725,094700,209019430,3955,3955,3955,3955,0
|
|
20240725,094600,209019430,3955,3955,3955,3955,0
|
|
20240725,094500,209019430,3955,3955,3955,3955,0
|
|
20240725,094400,209019430,3955,3955,3955,3955,0
|
|
20240725,094300,209019430,3955,3955,3955,3955,333
|
|
20240725,094200,207702415,3930,3930,3930,3930,0
|
|
20240725,094100,207702415,3930,3930,3930,3930,2
|
|
20240725,094000,207694555,3945,3940,3945,3940,301
|
|
20240725,093900,206507840,3920,3920,3920,3920,0
|
|
20240725,093800,206507840,3920,3935,3935,3920,4
|
|
20240725,093700,206492115,3925,3925,3925,3925,300
|
|
20240725,093600,205314615,3920,3920,3920,3920,0
|
|
20240725,093500,205314615,3920,3920,3920,3920,562
|
|
20240725,093400,203111575,3940,3940,3940,3940,5
|
|
20240725,093300,203091875,3915,3905,3940,3905,2421
|
|
20240725,093200,193573165,3925,3915,3925,3900,3850
|
|
20240725,093100,178515730,3920,3920,3920,3920,60
|
|
20240725,093000,178280530,3930,3925,3930,3925,43
|
|
20240725,092900,178111640,3915,3925,3925,3915,39
|
|
20240725,092800,177958945,3925,3925,3930,3915,664
|
|
20240725,092700,175352280,3915,3900,3915,3900,279
|
|
20240725,092600,174260905,3910,3910,3910,3910,206
|
|
20240725,092500,173455445,3885,3900,3900,3885,155
|
|
20240725,092400,172852585,3900,3920,3925,3900,490
|
|
20240725,092300,170937260,3910,3920,3920,3910,955
|
|
20240725,092200,167197915,3940,3945,3945,3905,2114
|
|
20240725,092100,158906435,3940,3995,3995,3940,117
|
|
20240725,092000,158444585,3975,3900,3975,3900,5630
|
|
20240725,091900,136129465,3920,3935,3935,3870,6148
|
|
20240725,091800,112143285,3935,3935,3935,3935,165
|
|
20240725,091700,111494010,3935,3930,3935,3925,486
|
|
20240725,091600,109584575,3935,3955,3955,3935,3048
|
|
20240725,091500,97552015,3960,3960,3960,3960,1025
|
|
20240725,091400,93493015,3970,3970,3970,3970,1000
|
|
20240725,091300,89523015,3970,3970,3970,3970,0
|
|
20240725,091200,89523015,3970,3970,3970,3970,2
|
|
20240725,091100,89515075,3960,3960,3960,3960,0
|
|
20240725,091000,89515075,3960,3960,3960,3960,4
|
|
20240725,090900,89499235,3980,3985,3985,3955,564
|
|
20240725,090800,87266525,3985,3970,3985,3970,522
|
|
20240725,090700,85194170,3970,3990,3990,3970,313
|
|
20240725,090600,83950000,4020,4025,4025,4020,2
|
|
20240725,090500,83941955,4025,4025,4025,4010,1005
|
|
20240725,090400,79911870,4000,4025,4025,4000,305
|
|
20240725,090300,78691790,3980,3930,3980,3865,4042
|
|
20240725,090200,62734165,3935,4035,4035,3835,12020
|
|
20240725,090100,15143670,4030,4050,4060,4030,1496
|
|
20240725,090000,9087750,4030,4050,4050,4030,2244
|