597 lines
28 KiB
CSV
597 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240725,185400,179458800,6510,6510,6510,6510,988
|
|
20240725,185300,179458800,6510,6510,6510,6510,0
|
|
20240725,185200,179458800,6510,6510,6510,6510,0
|
|
20240725,185100,179458800,6510,6510,6510,6510,0
|
|
20240725,185000,179458800,6510,6510,6510,6510,0
|
|
20240725,184900,179458800,6510,6510,6510,6510,0
|
|
20240725,184800,179458800,6510,6510,6510,6510,0
|
|
20240725,184700,179458800,6510,6510,6510,6510,0
|
|
20240725,184600,179458800,6510,6510,6510,6510,0
|
|
20240725,184500,179458800,6510,6510,6510,6510,0
|
|
20240725,184400,179458800,6510,6510,6510,6510,0
|
|
20240725,184300,179458800,6510,6510,6510,6510,0
|
|
20240725,184200,179458800,6510,6510,6510,6510,0
|
|
20240725,184100,179458800,6510,6510,6510,6510,0
|
|
20240725,184000,179458800,6510,6510,6510,6510,0
|
|
20240725,183900,179458800,6510,6510,6510,6510,0
|
|
20240725,183800,179458800,6510,6510,6510,6510,0
|
|
20240725,183700,179458800,6510,6510,6510,6510,0
|
|
20240725,183600,179458800,6510,6510,6510,6510,0
|
|
20240725,183500,179458800,6510,6510,6510,6510,0
|
|
20240725,183400,179458800,6510,6510,6510,6510,0
|
|
20240725,183300,179458800,6510,6510,6510,6510,0
|
|
20240725,183200,179458800,6510,6510,6510,6510,0
|
|
20240725,183100,179458800,6510,6510,6510,6510,0
|
|
20240725,183000,179458800,6510,6510,6510,6510,0
|
|
20240725,182900,179458800,6510,6510,6510,6510,0
|
|
20240725,182800,179458800,6510,6510,6510,6510,0
|
|
20240725,182700,179458800,6510,6510,6510,6510,0
|
|
20240725,182600,179458800,6510,6510,6510,6510,0
|
|
20240725,182500,179458800,6510,6510,6510,6510,0
|
|
20240725,182400,179458800,6510,6510,6510,6510,988
|
|
20240725,182300,179458800,6510,6510,6510,6510,0
|
|
20240725,182200,179458800,6510,6510,6510,6510,0
|
|
20240725,182100,179458800,6510,6510,6510,6510,0
|
|
20240725,182000,179458800,6510,6510,6510,6510,0
|
|
20240725,181900,179458800,6510,6510,6510,6510,0
|
|
20240725,181800,179458800,6510,6510,6510,6510,0
|
|
20240725,181700,179458800,6510,6510,6510,6510,0
|
|
20240725,181600,179458800,6510,6510,6510,6510,0
|
|
20240725,181500,179458800,6510,6510,6510,6510,0
|
|
20240725,181400,179458800,6510,6510,6510,6510,0
|
|
20240725,181300,179458800,6510,6510,6510,6510,0
|
|
20240725,181200,179458800,6510,6510,6510,6510,0
|
|
20240725,181100,179458800,6510,6510,6510,6510,0
|
|
20240725,181000,179458800,6510,6510,6510,6510,0
|
|
20240725,180900,179458800,6510,6510,6510,6510,0
|
|
20240725,180800,179458800,6510,6510,6510,6510,0
|
|
20240725,180700,179458800,6510,6510,6510,6510,0
|
|
20240725,180600,179458800,6510,6510,6510,6510,0
|
|
20240725,180500,179458800,6510,6510,6510,6510,0
|
|
20240725,180400,179458800,6510,6510,6510,6510,0
|
|
20240725,180300,179458800,6510,6510,6510,6510,0
|
|
20240725,180200,179458800,6510,6510,6510,6510,0
|
|
20240725,180100,179458800,6510,6510,6510,6510,0
|
|
20240725,180000,179458800,6510,6510,6510,6510,0
|
|
20240725,175900,179458800,6510,6510,6510,6510,0
|
|
20240725,175800,179458800,6510,6510,6510,6510,0
|
|
20240725,175700,179458800,6510,6510,6510,6510,0
|
|
20240725,175600,179458800,6510,6510,6510,6510,0
|
|
20240725,175500,179458800,6510,6510,6510,6510,0
|
|
20240725,175400,179458800,6510,6510,6510,6510,988
|
|
20240725,175300,179458800,6510,6510,6510,6510,0
|
|
20240725,175200,179458800,6510,6510,6510,6510,0
|
|
20240725,175100,179458800,6510,6510,6510,6510,0
|
|
20240725,175000,179458800,6510,6510,6510,6510,0
|
|
20240725,174900,179458800,6510,6510,6510,6510,0
|
|
20240725,174800,179458800,6510,6510,6510,6510,0
|
|
20240725,174700,179458800,6510,6510,6510,6510,0
|
|
20240725,174600,179458800,6510,6510,6510,6510,0
|
|
20240725,174500,179458800,6510,6510,6510,6510,0
|
|
20240725,174400,179458800,6510,6510,6510,6510,0
|
|
20240725,174300,179458800,6510,6510,6510,6510,0
|
|
20240725,174200,179458800,6510,6510,6510,6510,0
|
|
20240725,174100,179458800,6510,6510,6510,6510,0
|
|
20240725,174000,179458800,6510,6510,6510,6510,0
|
|
20240725,173900,179458800,6510,6510,6510,6510,0
|
|
20240725,173800,179458800,6510,6510,6510,6510,0
|
|
20240725,173700,179458800,6510,6510,6510,6510,0
|
|
20240725,173600,179458800,6510,6510,6510,6510,0
|
|
20240725,173500,179458800,6510,6510,6510,6510,0
|
|
20240725,173400,179458800,6510,6510,6510,6510,0
|
|
20240725,173300,179458800,6510,6510,6510,6510,0
|
|
20240725,173200,179458800,6510,6510,6510,6510,0
|
|
20240725,173100,179458800,6510,6510,6510,6510,0
|
|
20240725,173000,179458800,6510,6510,6510,6510,0
|
|
20240725,172900,179458800,6510,6510,6510,6510,0
|
|
20240725,172800,179458800,6510,6510,6510,6510,0
|
|
20240725,172700,179458800,6510,6510,6510,6510,0
|
|
20240725,172600,179458800,6510,6510,6510,6510,0
|
|
20240725,172500,179458800,6510,6510,6510,6510,0
|
|
20240725,172400,179458800,6510,6510,6510,6510,988
|
|
20240725,172300,179458800,6510,6510,6510,6510,0
|
|
20240725,172200,179458800,6510,6510,6510,6510,0
|
|
20240725,172100,179458800,6510,6510,6510,6510,0
|
|
20240725,172000,179458800,6510,6510,6510,6510,0
|
|
20240725,171900,179458800,6510,6510,6510,6510,0
|
|
20240725,171800,179458800,6510,6510,6510,6510,0
|
|
20240725,171700,179458800,6510,6510,6510,6510,0
|
|
20240725,171600,179458800,6510,6510,6510,6510,0
|
|
20240725,171500,179458800,6510,6510,6510,6510,0
|
|
20240725,171400,179458800,6510,6510,6510,6510,0
|
|
20240725,171300,179458800,6510,6510,6510,6510,0
|
|
20240725,171200,179458800,6510,6510,6510,6510,0
|
|
20240725,171100,179458800,6510,6510,6510,6510,0
|
|
20240725,171000,179458800,6510,6510,6510,6510,0
|
|
20240725,170900,179458800,6510,6510,6510,6510,0
|
|
20240725,170800,179458800,6510,6510,6510,6510,0
|
|
20240725,170700,179458800,6510,6510,6510,6510,0
|
|
20240725,170600,179458800,6510,6510,6510,6510,0
|
|
20240725,170500,179458800,6510,6510,6510,6510,0
|
|
20240725,170400,179458800,6510,6510,6510,6510,0
|
|
20240725,170300,179458800,6510,6510,6510,6510,0
|
|
20240725,170200,179458800,6510,6510,6510,6510,0
|
|
20240725,170100,179458800,6510,6510,6510,6510,0
|
|
20240725,170000,179458800,6510,6510,6510,6510,0
|
|
20240725,165900,179458800,6510,6510,6510,6510,0
|
|
20240725,165800,179458800,6510,6510,6510,6510,0
|
|
20240725,165700,179458800,6510,6510,6510,6510,0
|
|
20240725,165600,179458800,6510,6510,6510,6510,0
|
|
20240725,165500,179458800,6510,6510,6510,6510,0
|
|
20240725,165400,179458800,6510,6510,6510,6510,988
|
|
20240725,165300,179458800,6510,6510,6510,6510,0
|
|
20240725,165200,179458800,6510,6510,6510,6510,0
|
|
20240725,165100,179458800,6510,6510,6510,6510,0
|
|
20240725,165000,179458800,6510,6510,6510,6510,0
|
|
20240725,164900,179458800,6510,6510,6510,6510,0
|
|
20240725,164800,179458800,6510,6510,6510,6510,0
|
|
20240725,164700,179458800,6510,6510,6510,6510,0
|
|
20240725,164600,179458800,6510,6510,6510,6510,0
|
|
20240725,164500,179458800,6510,6510,6510,6510,0
|
|
20240725,164400,179458800,6510,6510,6510,6510,0
|
|
20240725,164300,179458800,6510,6510,6510,6510,0
|
|
20240725,164200,179458800,6510,6510,6510,6510,0
|
|
20240725,164100,179458800,6510,6510,6510,6510,0
|
|
20240725,164000,179458800,6510,6510,6510,6510,0
|
|
20240725,163900,179458800,6510,6510,6510,6510,0
|
|
20240725,163800,179458800,6510,6510,6510,6510,0
|
|
20240725,163700,179458800,6510,6510,6510,6510,0
|
|
20240725,163600,179458800,6510,6510,6510,6510,0
|
|
20240725,163500,179458800,6510,6510,6510,6510,0
|
|
20240725,163400,179458800,6510,6510,6510,6510,0
|
|
20240725,163300,179458800,6510,6510,6510,6510,0
|
|
20240725,163200,179458800,6510,6510,6510,6510,0
|
|
20240725,163100,179458800,6510,6510,6510,6510,0
|
|
20240725,163000,179458800,6510,6510,6510,6510,0
|
|
20240725,162900,179458800,6510,6510,6510,6510,0
|
|
20240725,162800,179458800,6510,6510,6510,6510,0
|
|
20240725,162700,179458800,6510,6510,6510,6510,0
|
|
20240725,162600,179458800,6510,6510,6510,6510,0
|
|
20240725,162500,179458800,6510,6510,6510,6510,0
|
|
20240725,162400,179458800,6510,6510,6510,6510,988
|
|
20240725,162300,179458800,6510,6510,6510,6510,0
|
|
20240725,162200,179458800,6510,6510,6510,6510,0
|
|
20240725,162100,179458800,6510,6510,6510,6510,0
|
|
20240725,162000,179458800,6510,6510,6510,6510,0
|
|
20240725,161900,179458800,6510,6510,6510,6510,0
|
|
20240725,161800,179458800,6510,6510,6510,6510,0
|
|
20240725,161700,179458800,6510,6510,6510,6510,0
|
|
20240725,161600,179458800,6510,6510,6510,6510,0
|
|
20240725,161500,179458800,6510,6510,6510,6510,0
|
|
20240725,161400,179458800,6510,6510,6510,6510,0
|
|
20240725,161300,179458800,6510,6510,6510,6510,0
|
|
20240725,161200,179458800,6510,6510,6510,6510,0
|
|
20240725,161100,179458800,6510,6510,6510,6510,0
|
|
20240725,161000,179458800,6510,6510,6510,6510,0
|
|
20240725,160900,179458800,6510,6510,6510,6510,0
|
|
20240725,160800,179458800,6510,6510,6510,6510,0
|
|
20240725,160700,179458800,6510,6510,6510,6510,0
|
|
20240725,160600,179458800,6510,6510,6510,6510,0
|
|
20240725,160500,179458800,6510,6510,6510,6510,0
|
|
20240725,160400,179458800,6510,6510,6510,6510,0
|
|
20240725,160300,179458800,6510,6510,6510,6510,0
|
|
20240725,160200,179458800,6510,6510,6510,6510,0
|
|
20240725,160100,179458800,6510,6510,6510,6510,0
|
|
20240725,160000,179458800,6510,6510,6510,6510,0
|
|
20240725,155900,179458800,6510,6510,6510,6510,0
|
|
20240725,155800,179458800,6510,6510,6510,6510,0
|
|
20240725,155700,179458800,6510,6510,6510,6510,0
|
|
20240725,155600,179458800,6510,6510,6510,6510,0
|
|
20240725,155500,179458800,6510,6510,6510,6510,0
|
|
20240725,155400,179458800,6510,6510,6510,6510,988
|
|
20240725,155300,179458800,6510,6510,6510,6510,0
|
|
20240725,155200,179458800,6510,6510,6510,6510,0
|
|
20240725,155100,179458800,6510,6510,6510,6510,0
|
|
20240725,155000,179458800,6510,6510,6510,6510,0
|
|
20240725,154900,179458800,6510,6510,6510,6510,0
|
|
20240725,154800,179458800,6510,6510,6510,6510,0
|
|
20240725,154700,179458800,6510,6510,6510,6510,0
|
|
20240725,154600,179458800,6510,6510,6510,6510,0
|
|
20240725,154500,179458800,6510,6510,6510,6510,0
|
|
20240725,154400,179458800,6510,6510,6510,6510,0
|
|
20240725,154300,179458800,6510,6510,6510,6510,0
|
|
20240725,154200,179458800,6510,6510,6510,6510,0
|
|
20240725,154100,179458800,6510,6510,6510,6510,0
|
|
20240725,154000,179458800,6510,6510,6510,6510,0
|
|
20240725,153900,179458800,6510,6510,6510,6510,0
|
|
20240725,153800,179458800,6510,6510,6510,6510,0
|
|
20240725,153700,179458800,6510,6510,6510,6510,0
|
|
20240725,153600,179458800,6510,6510,6510,6510,0
|
|
20240725,153500,179458800,6510,6510,6510,6510,0
|
|
20240725,153400,179458800,6510,6510,6510,6510,0
|
|
20240725,153300,179458800,6510,6510,6510,6510,0
|
|
20240725,153200,179458800,6510,6510,6510,6510,0
|
|
20240725,153100,179458800,6510,6510,6510,6510,0
|
|
20240725,153000,179458800,6510,6510,6510,6510,988
|
|
20240725,152900,173026920,6520,6520,6520,6520,0
|
|
20240725,152800,173026920,6520,6520,6520,6520,0
|
|
20240725,152700,173026920,6520,6520,6520,6520,0
|
|
20240725,152600,173026920,6520,6520,6520,6520,0
|
|
20240725,152500,173026920,6520,6520,6520,6520,0
|
|
20240725,152400,173026920,6520,6520,6520,6520,0
|
|
20240725,152300,173026920,6520,6520,6520,6520,0
|
|
20240725,152200,173026920,6520,6520,6520,6520,0
|
|
20240725,152100,173026920,6520,6520,6520,6520,0
|
|
20240725,152000,173026920,6520,6520,6520,6520,0
|
|
20240725,151900,173026920,6520,6520,6520,6520,44
|
|
20240725,151800,172740040,6530,6530,6590,6530,18
|
|
20240725,151700,172622440,6540,6540,6540,6540,47
|
|
20240725,151600,172315060,6540,6540,6540,6530,72
|
|
20240725,151500,171844190,6510,6510,6510,6510,0
|
|
20240725,151400,171844190,6510,6510,6510,6510,0
|
|
20240725,151300,171844190,6510,6550,6550,6510,2886
|
|
20240725,151200,152995830,6570,6570,6570,6570,0
|
|
20240725,151100,152995830,6570,6570,6570,6570,1
|
|
20240725,151000,152989260,6580,6580,6580,6580,60
|
|
20240725,150900,152594460,6580,6580,6580,6580,2
|
|
20240725,150800,152581300,6580,6580,6580,6580,1
|
|
20240725,150700,152574720,6580,6580,6580,6580,0
|
|
20240725,150600,152574720,6580,6580,6580,6580,0
|
|
20240725,150500,152574720,6580,6580,6580,6580,0
|
|
20240725,150400,152574720,6580,6580,6580,6580,0
|
|
20240725,150300,152574720,6580,6570,6580,6570,80
|
|
20240725,150200,152048590,6550,6550,6550,6550,0
|
|
20240725,150100,152048590,6550,6550,6550,6550,0
|
|
20240725,150000,152048590,6550,6550,6550,6550,0
|
|
20240725,145900,152048590,6550,6550,6550,6550,0
|
|
20240725,145800,152048590,6550,6550,6550,6550,3
|
|
20240725,145700,152028940,6550,6550,6550,6550,0
|
|
20240725,145600,152028940,6550,6550,6550,6550,0
|
|
20240725,145500,152028940,6550,6550,6550,6550,0
|
|
20240725,145400,152028940,6550,6550,6550,6550,0
|
|
20240725,145300,152028940,6550,6550,6550,6550,43
|
|
20240725,145200,151747290,6540,6580,6580,6540,139
|
|
20240725,145100,150834650,6580,6580,6580,6580,0
|
|
20240725,145000,150834650,6580,6580,6580,6580,0
|
|
20240725,144900,150834650,6580,6580,6580,6580,0
|
|
20240725,144800,150834650,6580,6580,6580,6580,0
|
|
20240725,144700,150834650,6580,6580,6580,6580,0
|
|
20240725,144600,150834650,6580,6580,6580,6580,0
|
|
20240725,144500,150834650,6580,6580,6580,6580,0
|
|
20240725,144400,150834650,6580,6580,6580,6580,0
|
|
20240725,144300,150834650,6580,6580,6580,6580,0
|
|
20240725,144200,150834650,6580,6580,6580,6580,15
|
|
20240725,144100,150735950,6580,6580,6580,6580,0
|
|
20240725,144000,150735950,6580,6580,6580,6580,0
|
|
20240725,143900,150735950,6580,6580,6580,6580,32
|
|
20240725,143800,150525390,6580,6570,6580,6570,57
|
|
20240725,143700,150150410,6580,6580,6580,6580,0
|
|
20240725,143600,150150410,6580,6580,6580,6580,0
|
|
20240725,143500,150150410,6580,6580,6580,6580,0
|
|
20240725,143400,150150410,6580,6580,6580,6580,0
|
|
20240725,143300,150150410,6580,6580,6580,6580,0
|
|
20240725,143200,150150410,6580,6580,6580,6580,0
|
|
20240725,143100,150150410,6580,6580,6580,6580,0
|
|
20240725,143000,150150410,6580,6580,6580,6580,0
|
|
20240725,142900,150150410,6580,6580,6580,6580,0
|
|
20240725,142800,150150410,6580,6580,6580,6580,0
|
|
20240725,142700,150150410,6580,6580,6580,6580,0
|
|
20240725,142600,150150410,6580,6580,6580,6580,0
|
|
20240725,142500,150150410,6580,6580,6580,6580,0
|
|
20240725,142400,150150410,6580,6580,6580,6580,1
|
|
20240725,142300,150143830,6570,6570,6570,6570,0
|
|
20240725,142200,150143830,6570,6570,6570,6570,0
|
|
20240725,142100,150143830,6570,6570,6570,6570,20
|
|
20240725,142000,150012430,6580,6580,6580,6580,10
|
|
20240725,141900,149946630,6600,6600,6600,6600,0
|
|
20240725,141800,149946630,6600,6600,6600,6600,0
|
|
20240725,141700,149946630,6600,6600,6600,6600,0
|
|
20240725,141600,149946630,6600,6600,6600,6600,0
|
|
20240725,141500,149946630,6600,6600,6600,6600,0
|
|
20240725,141400,149946630,6600,6600,6600,6600,0
|
|
20240725,141300,149946630,6600,6600,6600,6600,0
|
|
20240725,141200,149946630,6600,6600,6600,6600,0
|
|
20240725,141100,149946630,6600,6600,6600,6600,0
|
|
20240725,141000,149946630,6600,6600,6600,6600,0
|
|
20240725,140900,149946630,6600,6600,6600,6600,0
|
|
20240725,140800,149946630,6600,6600,6600,6600,0
|
|
20240725,140700,149946630,6600,6600,6600,6600,0
|
|
20240725,140600,149946630,6600,6600,6600,6600,0
|
|
20240725,140500,149946630,6600,6600,6600,6600,0
|
|
20240725,140400,149946630,6600,6600,6600,6600,0
|
|
20240725,140300,149946630,6600,6600,6600,6600,4
|
|
20240725,140200,149920230,6590,6590,6590,6590,0
|
|
20240725,140100,149920230,6590,6580,6590,6580,45
|
|
20240725,140000,149623950,6570,6570,6570,6570,0
|
|
20240725,135900,149623950,6570,6570,6570,6570,0
|
|
20240725,135800,149623950,6570,6570,6570,6570,0
|
|
20240725,135700,149623950,6570,6570,6570,6570,0
|
|
20240725,135600,149623950,6570,6570,6570,6570,0
|
|
20240725,135500,149623950,6570,6560,6570,6560,63
|
|
20240725,135400,149210050,6570,6570,6570,6570,0
|
|
20240725,135300,149210050,6570,6570,6570,6570,0
|
|
20240725,135200,149210050,6570,6570,6570,6570,0
|
|
20240725,135100,149210050,6570,6570,6570,6570,0
|
|
20240725,135000,149210050,6570,6570,6570,6570,0
|
|
20240725,134900,149210050,6570,6570,6570,6570,0
|
|
20240725,134800,149210050,6570,6570,6570,6570,0
|
|
20240725,134700,149210050,6570,6570,6570,6570,0
|
|
20240725,134600,149210050,6570,6570,6570,6570,0
|
|
20240725,134500,149210050,6570,6570,6570,6570,0
|
|
20240725,134400,149210050,6570,6550,6570,6550,424
|
|
20240725,134300,146428390,6540,6540,6540,6540,0
|
|
20240725,134200,146428390,6540,6540,6540,6540,0
|
|
20240725,134100,146428390,6540,6540,6540,6540,0
|
|
20240725,134000,146428390,6540,6540,6540,6540,0
|
|
20240725,133900,146428390,6540,6540,6540,6540,0
|
|
20240725,133800,146428390,6540,6540,6540,6540,0
|
|
20240725,133700,146428390,6540,6540,6540,6540,1
|
|
20240725,133600,146421850,6550,6550,6550,6550,0
|
|
20240725,133500,146421850,6550,6550,6550,6550,0
|
|
20240725,133400,146421850,6550,6550,6550,6550,0
|
|
20240725,133300,146421850,6550,6550,6550,6550,0
|
|
20240725,133200,146421850,6550,6550,6550,6550,0
|
|
20240725,133100,146421850,6550,6550,6550,6550,0
|
|
20240725,133000,146421850,6550,6550,6550,6550,0
|
|
20240725,132900,146421850,6550,6550,6550,6550,0
|
|
20240725,132800,146421850,6550,6550,6550,6550,0
|
|
20240725,132700,146421850,6550,6550,6550,6550,0
|
|
20240725,132600,146421850,6550,6550,6550,6550,0
|
|
20240725,132500,146421850,6550,6550,6550,6550,0
|
|
20240725,132400,146421850,6550,6540,6550,6540,2
|
|
20240725,132300,146408760,6520,6520,6520,6520,0
|
|
20240725,132200,146408760,6520,6520,6520,6520,0
|
|
20240725,132100,146408760,6520,6520,6520,6520,26
|
|
20240725,132000,146239240,6510,6510,6510,6510,0
|
|
20240725,131900,146239240,6510,6510,6510,6510,0
|
|
20240725,131800,146239240,6510,6510,6510,6510,0
|
|
20240725,131700,146239240,6510,6540,6540,6510,962
|
|
20240725,131600,139965020,6540,6540,6540,6540,0
|
|
20240725,131500,139965020,6540,6540,6540,6540,0
|
|
20240725,131400,139965020,6540,6540,6540,6540,0
|
|
20240725,131300,139965020,6540,6540,6540,6540,0
|
|
20240725,131200,139965020,6540,6540,6540,6540,1
|
|
20240725,131100,139958480,6510,6510,6510,6510,0
|
|
20240725,131000,139958480,6510,6510,6510,6510,0
|
|
20240725,130900,139958480,6510,6510,6510,6510,433
|
|
20240725,130800,137139650,6510,6510,6510,6510,0
|
|
20240725,130700,137139650,6510,6540,6560,6510,1271
|
|
20240725,130600,128852660,6530,6550,6550,6530,803
|
|
20240725,130500,123604740,6540,6540,6540,6540,0
|
|
20240725,130400,123604740,6540,6540,6540,6540,0
|
|
20240725,130300,123604740,6540,6540,6540,6540,0
|
|
20240725,130200,123604740,6540,6540,6540,6540,0
|
|
20240725,130100,123604740,6540,6540,6540,6540,0
|
|
20240725,130000,123604740,6540,6550,6550,6540,152
|
|
20240725,125900,122610160,6540,6540,6540,6540,0
|
|
20240725,125800,122610160,6540,6540,6540,6540,0
|
|
20240725,125700,122610160,6540,6540,6540,6540,0
|
|
20240725,125600,122610160,6540,6540,6540,6540,0
|
|
20240725,125500,122610160,6540,6540,6540,6540,0
|
|
20240725,125400,122610160,6540,6540,6540,6540,0
|
|
20240725,125300,122610160,6540,6540,6540,6540,0
|
|
20240725,125200,122610160,6540,6540,6540,6540,0
|
|
20240725,125100,122610160,6540,6550,6550,6540,400
|
|
20240725,125000,119993000,6570,6570,6570,6570,0
|
|
20240725,124900,119993000,6570,6570,6570,6570,120
|
|
20240725,124800,119204600,6560,6560,6560,6560,0
|
|
20240725,124700,119204600,6560,6560,6560,6560,0
|
|
20240725,124600,119204600,6560,6560,6560,6560,0
|
|
20240725,124500,119204600,6560,6560,6560,6560,1118
|
|
20240725,124400,111870520,6560,6560,6560,6560,0
|
|
20240725,124300,111870520,6560,6560,6560,6560,132
|
|
20240725,124200,111004600,6560,6560,6560,6560,0
|
|
20240725,124100,111004600,6560,6560,6560,6560,0
|
|
20240725,124000,111004600,6560,6560,6560,6560,0
|
|
20240725,123900,111004600,6560,6560,6560,6560,0
|
|
20240725,123800,111004600,6560,6560,6560,6560,0
|
|
20240725,123700,111004600,6560,6560,6560,6560,0
|
|
20240725,123600,111004600,6560,6560,6560,6560,0
|
|
20240725,123500,111004600,6560,6560,6560,6560,0
|
|
20240725,123400,111004600,6560,6560,6560,6560,0
|
|
20240725,123300,111004600,6560,6560,6560,6560,0
|
|
20240725,123200,111004600,6560,6560,6560,6560,0
|
|
20240725,123100,111004600,6560,6560,6560,6560,0
|
|
20240725,123000,111004600,6560,6560,6560,6560,0
|
|
20240725,122900,111004600,6560,6560,6560,6560,0
|
|
20240725,122800,111004600,6560,6560,6560,6560,0
|
|
20240725,122700,111004600,6560,6560,6560,6560,0
|
|
20240725,122600,111004600,6560,6560,6560,6560,0
|
|
20240725,122500,111004600,6560,6560,6560,6560,0
|
|
20240725,122400,111004600,6560,6560,6560,6560,0
|
|
20240725,122300,111004600,6560,6560,6560,6560,0
|
|
20240725,122200,111004600,6560,6560,6560,6560,0
|
|
20240725,122100,111004600,6560,6560,6560,6560,1
|
|
20240725,122000,110998040,6570,6570,6570,6570,0
|
|
20240725,121900,110998040,6570,6570,6570,6570,0
|
|
20240725,121800,110998040,6570,6570,6570,6570,0
|
|
20240725,121700,110998040,6570,6570,6570,6570,0
|
|
20240725,121600,110998040,6570,6570,6570,6570,0
|
|
20240725,121500,110998040,6570,6570,6570,6570,0
|
|
20240725,121400,110998040,6570,6570,6570,6570,0
|
|
20240725,121300,110998040,6570,6570,6570,6570,0
|
|
20240725,121200,110998040,6570,6570,6570,6570,0
|
|
20240725,121100,110998040,6570,6570,6570,6570,0
|
|
20240725,121000,110998040,6570,6570,6570,6570,0
|
|
20240725,120900,110998040,6570,6570,6570,6570,0
|
|
20240725,120800,110998040,6570,6570,6570,6570,0
|
|
20240725,120700,110998040,6570,6570,6570,6570,0
|
|
20240725,120600,110998040,6570,6570,6570,6570,0
|
|
20240725,120500,110998040,6570,6570,6570,6570,0
|
|
20240725,120400,110998040,6570,6570,6570,6570,0
|
|
20240725,120300,110998040,6570,6570,6570,6570,0
|
|
20240725,120200,110998040,6570,6570,6570,6570,0
|
|
20240725,120100,110998040,6570,6570,6570,6570,0
|
|
20240725,120000,110998040,6570,6570,6570,6570,0
|
|
20240725,115900,110998040,6570,6570,6570,6570,0
|
|
20240725,115800,110998040,6570,6570,6570,6570,0
|
|
20240725,115700,110998040,6570,6570,6570,6570,0
|
|
20240725,115600,110998040,6570,6570,6570,6570,1
|
|
20240725,115500,110991470,6580,6580,6580,6580,1
|
|
20240725,115400,110984890,6580,6580,6580,6580,0
|
|
20240725,115300,110984890,6580,6580,6580,6580,0
|
|
20240725,115200,110984890,6580,6540,6580,6540,101
|
|
20240725,115100,110321170,6530,6530,6530,6530,0
|
|
20240725,115000,110321170,6530,6530,6530,6530,0
|
|
20240725,114900,110321170,6530,6530,6530,6530,0
|
|
20240725,114800,110321170,6530,6530,6530,6530,0
|
|
20240725,114700,110321170,6530,6530,6530,6530,297
|
|
20240725,114600,108381760,6530,6540,6540,6530,200
|
|
20240725,114500,107075720,6540,6540,6540,6540,0
|
|
20240725,114400,107075720,6540,6540,6540,6540,0
|
|
20240725,114300,107075720,6540,6540,6540,6540,100
|
|
20240725,114200,106421720,6550,6550,6550,6550,0
|
|
20240725,114100,106421720,6550,6550,6550,6550,0
|
|
20240725,114000,106421720,6550,6550,6550,6550,0
|
|
20240725,113900,106421720,6550,6550,6550,6550,3
|
|
20240725,113800,106402070,6570,6570,6570,6570,0
|
|
20240725,113700,106402070,6570,6570,6570,6570,0
|
|
20240725,113600,106402070,6570,6570,6570,6570,0
|
|
20240725,113500,106402070,6570,6570,6570,6570,0
|
|
20240725,113400,106402070,6570,6570,6570,6570,0
|
|
20240725,113300,106402070,6570,6570,6570,6570,0
|
|
20240725,113200,106402070,6570,6570,6570,6570,0
|
|
20240725,113100,106402070,6570,6570,6570,6570,0
|
|
20240725,113000,106402070,6570,6570,6570,6570,0
|
|
20240725,112900,106402070,6570,6570,6570,6570,0
|
|
20240725,112800,106402070,6570,6570,6570,6570,0
|
|
20240725,112700,106402070,6570,6570,6570,6570,0
|
|
20240725,112600,106402070,6570,6570,6570,6570,0
|
|
20240725,112500,106402070,6570,6570,6570,6570,0
|
|
20240725,112400,106402070,6570,6570,6570,6570,0
|
|
20240725,112300,106402070,6570,6570,6570,6570,0
|
|
20240725,112200,106402070,6570,6570,6570,6570,0
|
|
20240725,112100,106402070,6570,6570,6570,6570,0
|
|
20240725,112000,106402070,6570,6570,6570,6570,0
|
|
20240725,111900,106402070,6570,6570,6570,6570,0
|
|
20240725,111800,106402070,6570,6570,6570,6570,0
|
|
20240725,111700,106402070,6570,6570,6570,6570,0
|
|
20240725,111600,106402070,6570,6570,6570,6570,0
|
|
20240725,111500,106402070,6570,6570,6570,6570,0
|
|
20240725,111400,106402070,6570,6570,6570,6570,0
|
|
20240725,111300,106402070,6570,6570,6570,6570,0
|
|
20240725,111200,106402070,6570,6570,6570,6570,5
|
|
20240725,111100,106369220,6570,6530,6570,6530,20
|
|
20240725,111000,106238430,6530,6530,6530,6530,0
|
|
20240725,110900,106238430,6530,6540,6540,6530,830
|
|
20240725,110800,100817170,6540,6540,6540,6540,0
|
|
20240725,110700,100817170,6540,6540,6540,6540,0
|
|
20240725,110600,100817170,6540,6550,6550,6540,103
|
|
20240725,110500,100143500,6560,6560,6560,6560,1
|
|
20240725,110400,100136940,6570,6570,6570,6570,0
|
|
20240725,110300,100136940,6570,6570,6570,6570,0
|
|
20240725,110200,100136940,6570,6570,6570,6570,0
|
|
20240725,110100,100136940,6570,6570,6570,6570,0
|
|
20240725,110000,100136940,6570,6570,6570,6570,0
|
|
20240725,105900,100136940,6570,6540,6570,6540,101
|
|
20240725,105800,99475510,6540,6540,6540,6540,0
|
|
20240725,105700,99475510,6540,6540,6540,6540,0
|
|
20240725,105600,99475510,6540,6540,6540,6540,0
|
|
20240725,105500,99475510,6540,6540,6540,6540,3
|
|
20240725,105400,99455890,6570,6570,6570,6570,0
|
|
20240725,105300,99455890,6570,6570,6570,6570,0
|
|
20240725,105200,99455890,6570,6570,6570,6570,0
|
|
20240725,105100,99455890,6570,6570,6570,6570,0
|
|
20240725,105000,99455890,6570,6570,6570,6570,0
|
|
20240725,104900,99455890,6570,6560,6570,6560,10
|
|
20240725,104800,99390200,6540,6540,6540,6540,0
|
|
20240725,104700,99390200,6540,6540,6540,6540,1
|
|
20240725,104600,99383660,6570,6570,6570,6570,0
|
|
20240725,104500,99383660,6570,6570,6570,6570,0
|
|
20240725,104400,99383660,6570,6570,6570,6570,0
|
|
20240725,104300,99383660,6570,6570,6570,6570,0
|
|
20240725,104200,99383660,6570,6570,6570,6570,0
|
|
20240725,104100,99383660,6570,6570,6570,6570,0
|
|
20240725,104000,99383660,6570,6570,6570,6570,0
|
|
20240725,103900,99383660,6570,6570,6570,6570,0
|
|
20240725,103800,99383660,6570,6560,6570,6560,2
|
|
20240725,103700,99370530,6570,6560,6570,6560,2
|
|
20240725,103600,99357400,6540,6540,6540,6540,0
|
|
20240725,103500,99357400,6540,6540,6540,6540,0
|
|
20240725,103400,99357400,6540,6540,6540,6540,0
|
|
20240725,103300,99357400,6540,6540,6540,6540,0
|
|
20240725,103200,99357400,6540,6540,6540,6540,0
|
|
20240725,103100,99357400,6540,6540,6540,6540,0
|
|
20240725,103000,99357400,6540,6540,6540,6540,0
|
|
20240725,102900,99357400,6540,6540,6540,6540,0
|
|
20240725,102800,99357400,6540,6540,6540,6540,0
|
|
20240725,102700,99357400,6540,6540,6540,6540,0
|
|
20240725,102600,99357400,6540,6540,6540,6540,2
|
|
20240725,102500,99344320,6550,6560,6560,6550,3
|
|
20240725,102400,99324650,6570,6540,6570,6540,3
|
|
20240725,102300,99304980,6530,6530,6530,6530,0
|
|
20240725,102200,99304980,6530,6530,6530,6530,0
|
|
20240725,102100,99304980,6530,6530,6530,6530,0
|
|
20240725,102000,99304980,6530,6530,6530,6530,1
|
|
20240725,101900,99298450,6530,6530,6530,6530,0
|
|
20240725,101800,99298450,6530,6530,6530,6530,0
|
|
20240725,101700,99298450,6530,6530,6530,6530,0
|
|
20240725,101600,99298450,6530,6530,6530,6530,0
|
|
20240725,101500,99298450,6530,6530,6530,6530,0
|
|
20240725,101400,99298450,6530,6530,6530,6530,0
|
|
20240725,101300,99298450,6530,6530,6530,6530,0
|
|
20240725,101200,99298450,6530,6530,6530,6530,42
|
|
20240725,101100,99024190,6540,6550,6550,6540,1545
|
|
20240725,101000,88907410,6550,6550,6550,6550,0
|
|
20240725,100900,88907410,6550,6550,6550,6550,0
|
|
20240725,100800,88907410,6550,6550,6550,6550,0
|
|
20240725,100700,88907410,6550,6550,6550,6550,352
|
|
20240725,100600,86601810,6550,6550,6550,6550,24
|
|
20240725,100500,86444610,6550,6550,6550,6550,0
|
|
20240725,100400,86444610,6550,6550,6550,6550,0
|
|
20240725,100300,86444610,6550,6550,6550,6550,0
|
|
20240725,100200,86444610,6550,6550,6550,6550,0
|
|
20240725,100100,86444610,6550,6550,6550,6550,507
|
|
20240725,100000,83123760,6550,6550,6550,6550,1
|
|
20240725,095900,83117210,6600,6600,6600,6600,0
|
|
20240725,095800,83117210,6600,6570,6600,6570,13
|
|
20240725,095700,83031450,6590,6590,6590,6590,0
|
|
20240725,095600,83031450,6590,6590,6590,6590,0
|
|
20240725,095500,83031450,6590,6590,6590,6590,0
|
|
20240725,095400,83031450,6590,6590,6590,6590,0
|
|
20240725,095300,83031450,6590,6590,6590,6590,0
|
|
20240725,095200,83031450,6590,6590,6590,6590,0
|
|
20240725,095100,83031450,6590,6590,6590,6590,0
|
|
20240725,095000,83031450,6590,6580,6590,6580,2
|
|
20240725,094900,83018280,6590,6590,6590,6590,0
|
|
20240725,094800,83018280,6590,6590,6590,6590,4
|
|
20240725,094700,82991920,6540,6540,6540,6540,0
|
|
20240725,094600,82991920,6540,6540,6540,6540,0
|
|
20240725,094500,82991920,6540,6540,6540,6540,0
|
|
20240725,094400,82991920,6540,6600,6650,6540,911
|
|
20240725,094300,77010720,6610,6610,6610,6610,0
|
|
20240725,094200,77010720,6610,6610,6610,6610,0
|
|
20240725,094100,77010720,6610,6610,6610,6610,1
|
|
20240725,094000,77004110,6620,6620,6620,6620,1
|
|
20240725,093900,76997490,6550,6550,6550,6550,0
|
|
20240725,093800,76997490,6550,6580,6580,6550,121
|
|
20240725,093700,76204610,6580,6580,6580,6580,450
|
|
20240725,093600,73243610,6550,6550,6550,6550,0
|
|
20240725,093500,73243610,6550,6550,6550,6550,0
|
|
20240725,093400,73243610,6550,6540,6550,6540,770
|
|
20240725,093300,68206190,6540,6540,6540,6540,53
|
|
20240725,093200,67859570,6530,6520,6530,6520,100
|
|
20240725,093100,67207080,6510,6520,6520,6500,1819
|
|
20240725,093000,55354090,6510,6510,6510,6510,0
|
|
20240725,092900,55354090,6510,6510,6510,6510,201
|
|
20240725,092800,54045580,6510,6530,6530,6510,1711
|
|
20240725,092700,42884180,6540,6540,6540,6540,100
|
|
20240725,092600,42230180,6550,6550,6550,6550,0
|
|
20240725,092500,42230180,6550,6550,6550,6550,37
|
|
20240725,092400,41987830,6570,6550,6570,6550,5
|
|
20240725,092300,41955030,6520,6520,6520,6520,0
|
|
20240725,092200,41955030,6520,6520,6520,6520,0
|
|
20240725,092100,41955030,6520,6520,6520,6520,0
|
|
20240725,092000,41955030,6520,6520,6520,6520,0
|
|
20240725,091900,41955030,6520,6520,6520,6520,0
|
|
20240725,091800,41955030,6520,6520,6520,6520,0
|
|
20240725,091700,41955030,6520,6550,6550,6520,253
|
|
20240725,091600,40302380,6530,6530,6530,6530,80
|
|
20240725,091500,39779980,6530,6510,6530,6510,70
|
|
20240725,091400,39323880,6510,6530,6530,6510,523
|
|
20240725,091300,35911100,6530,6510,6530,6510,317
|
|
20240725,091200,33847290,6520,6540,6540,6520,101
|
|
20240725,091100,33186770,6540,6520,6540,6510,1336
|
|
20240725,091000,24464290,6520,6540,6540,6520,1215
|
|
20240725,090900,16535280,6580,6550,6580,6540,476
|
|
20240725,090800,13416270,6550,6560,6560,6550,49
|
|
20240725,090700,13095060,6550,6550,6560,6550,184
|
|
20240725,090600,11889460,6560,6560,6560,6560,0
|
|
20240725,090500,11889460,6560,6550,6560,6550,146
|
|
20240725,090400,10933150,6550,6550,6550,6550,0
|
|
20240725,090300,10933150,6550,6540,6550,6540,368
|
|
20240725,090200,8523020,6550,6600,6600,6510,873
|
|
20240725,090100,2823050,6600,6600,6600,6600,37
|
|
20240725,090000,2578850,6610,6630,6630,6610,389
|