648 lines
30 KiB
CSV
648 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240725,194500,123522200,4290,4290,4290,4290,378
|
|
20240725,194400,123522200,4290,4290,4290,4290,0
|
|
20240725,194300,123522200,4290,4290,4290,4290,0
|
|
20240725,194200,123522200,4290,4290,4290,4290,0
|
|
20240725,194100,123522200,4290,4290,4290,4290,0
|
|
20240725,194000,123522200,4290,4290,4290,4290,0
|
|
20240725,193900,123522200,4290,4290,4290,4290,0
|
|
20240725,193800,123522200,4290,4290,4290,4290,0
|
|
20240725,193700,123522200,4290,4290,4290,4290,0
|
|
20240725,193600,123522200,4290,4290,4290,4290,0
|
|
20240725,193500,123522200,4290,4290,4290,4290,0
|
|
20240725,193400,123522200,4290,4290,4290,4290,0
|
|
20240725,193300,123522200,4290,4290,4290,4290,0
|
|
20240725,193200,123522200,4290,4290,4290,4290,0
|
|
20240725,193100,123522200,4290,4290,4290,4290,0
|
|
20240725,193000,123522200,4290,4290,4290,4290,0
|
|
20240725,192900,123522200,4290,4290,4290,4290,0
|
|
20240725,192800,123522200,4290,4290,4290,4290,0
|
|
20240725,192700,123522200,4290,4290,4290,4290,0
|
|
20240725,192600,123522200,4290,4290,4290,4290,0
|
|
20240725,192500,123522200,4290,4290,4290,4290,0
|
|
20240725,192400,123522200,4290,4290,4290,4290,0
|
|
20240725,192300,123522200,4290,4290,4290,4290,0
|
|
20240725,192200,123522200,4290,4290,4290,4290,0
|
|
20240725,192100,123522200,4290,4290,4290,4290,0
|
|
20240725,192000,123522200,4290,4290,4290,4290,0
|
|
20240725,191900,123522200,4290,4290,4290,4290,0
|
|
20240725,191800,123522200,4290,4290,4290,4290,0
|
|
20240725,191700,123522200,4290,4290,4290,4290,0
|
|
20240725,191600,123522200,4290,4290,4290,4290,0
|
|
20240725,191500,123522200,4290,4290,4290,4290,378
|
|
20240725,191400,123522200,4290,4290,4290,4290,0
|
|
20240725,191300,123522200,4290,4290,4290,4290,0
|
|
20240725,191200,123522200,4290,4290,4290,4290,0
|
|
20240725,191100,123522200,4290,4290,4290,4290,0
|
|
20240725,191000,123522200,4290,4290,4290,4290,0
|
|
20240725,190900,123522200,4290,4290,4290,4290,0
|
|
20240725,190800,123522200,4290,4290,4290,4290,0
|
|
20240725,190700,123522200,4290,4290,4290,4290,0
|
|
20240725,190600,123522200,4290,4290,4290,4290,0
|
|
20240725,190500,123522200,4290,4290,4290,4290,0
|
|
20240725,190400,123522200,4290,4290,4290,4290,0
|
|
20240725,190300,123522200,4290,4290,4290,4290,0
|
|
20240725,190200,123522200,4290,4290,4290,4290,0
|
|
20240725,190100,123522200,4290,4290,4290,4290,0
|
|
20240725,190000,123522200,4290,4290,4290,4290,0
|
|
20240725,185900,123522200,4290,4290,4290,4290,0
|
|
20240725,185800,123522200,4290,4290,4290,4290,0
|
|
20240725,185700,123522200,4290,4290,4290,4290,0
|
|
20240725,185600,123522200,4290,4290,4290,4290,0
|
|
20240725,185500,123522200,4290,4290,4290,4290,0
|
|
20240725,185400,123522200,4290,4290,4290,4290,0
|
|
20240725,185300,123522200,4290,4290,4290,4290,0
|
|
20240725,185200,123522200,4290,4290,4290,4290,0
|
|
20240725,185100,123522200,4290,4290,4290,4290,0
|
|
20240725,185000,123522200,4290,4290,4290,4290,0
|
|
20240725,184900,123522200,4290,4290,4290,4290,0
|
|
20240725,184800,123522200,4290,4290,4290,4290,0
|
|
20240725,184700,123522200,4290,4290,4290,4290,0
|
|
20240725,184600,123522200,4290,4290,4290,4290,0
|
|
20240725,184500,123522200,4290,4290,4290,4290,378
|
|
20240725,184400,123522200,4290,4290,4290,4290,0
|
|
20240725,184300,123522200,4290,4290,4290,4290,0
|
|
20240725,184200,123522200,4290,4290,4290,4290,0
|
|
20240725,184100,123522200,4290,4290,4290,4290,0
|
|
20240725,184000,123522200,4290,4290,4290,4290,0
|
|
20240725,183900,123522200,4290,4290,4290,4290,0
|
|
20240725,183800,123522200,4290,4290,4290,4290,0
|
|
20240725,183700,123522200,4290,4290,4290,4290,0
|
|
20240725,183600,123522200,4290,4290,4290,4290,0
|
|
20240725,183500,123522200,4290,4290,4290,4290,0
|
|
20240725,183400,123522200,4290,4290,4290,4290,0
|
|
20240725,183300,123522200,4290,4290,4290,4290,0
|
|
20240725,183200,123522200,4290,4290,4290,4290,0
|
|
20240725,183100,123522200,4290,4290,4290,4290,0
|
|
20240725,183000,123522200,4290,4290,4290,4290,0
|
|
20240725,182900,123522200,4290,4290,4290,4290,0
|
|
20240725,182800,123522200,4290,4290,4290,4290,0
|
|
20240725,182700,123522200,4290,4290,4290,4290,0
|
|
20240725,182600,123522200,4290,4290,4290,4290,0
|
|
20240725,182500,123522200,4290,4290,4290,4290,0
|
|
20240725,182400,123522200,4290,4290,4290,4290,0
|
|
20240725,182300,123522200,4290,4290,4290,4290,0
|
|
20240725,182200,123522200,4290,4290,4290,4290,0
|
|
20240725,182100,123522200,4290,4290,4290,4290,0
|
|
20240725,182000,123522200,4290,4290,4290,4290,0
|
|
20240725,181900,123522200,4290,4290,4290,4290,0
|
|
20240725,181800,123522200,4290,4290,4290,4290,0
|
|
20240725,181700,123522200,4290,4290,4290,4290,0
|
|
20240725,181600,123522200,4290,4290,4290,4290,0
|
|
20240725,181500,123522200,4290,4290,4290,4290,378
|
|
20240725,181400,123522200,4290,4290,4290,4290,0
|
|
20240725,181300,123522200,4290,4290,4290,4290,0
|
|
20240725,181200,123522200,4290,4290,4290,4290,0
|
|
20240725,181100,123522200,4290,4290,4290,4290,0
|
|
20240725,181000,123522200,4290,4290,4290,4290,0
|
|
20240725,180900,123522200,4290,4290,4290,4290,0
|
|
20240725,180800,123522200,4290,4290,4290,4290,0
|
|
20240725,180700,123522200,4290,4290,4290,4290,0
|
|
20240725,180600,123522200,4290,4290,4290,4290,0
|
|
20240725,180500,123522200,4290,4290,4290,4290,0
|
|
20240725,180400,123522200,4290,4290,4290,4290,0
|
|
20240725,180300,123522200,4290,4290,4290,4290,0
|
|
20240725,180200,123522200,4290,4290,4290,4290,0
|
|
20240725,180100,123522200,4290,4290,4290,4290,0
|
|
20240725,180000,123522200,4290,4290,4290,4290,0
|
|
20240725,175900,123522200,4290,4290,4290,4290,0
|
|
20240725,175800,123522200,4290,4290,4290,4290,0
|
|
20240725,175700,123522200,4290,4290,4290,4290,0
|
|
20240725,175600,123522200,4290,4290,4290,4290,0
|
|
20240725,175500,123522200,4290,4290,4290,4290,0
|
|
20240725,175400,123522200,4290,4290,4290,4290,0
|
|
20240725,175300,123522200,4290,4290,4290,4290,0
|
|
20240725,175200,123522200,4290,4290,4290,4290,0
|
|
20240725,175100,123522200,4290,4290,4290,4290,0
|
|
20240725,175000,123522200,4290,4290,4290,4290,0
|
|
20240725,174900,123522200,4290,4290,4290,4290,0
|
|
20240725,174800,123522200,4290,4290,4290,4290,0
|
|
20240725,174700,123522200,4290,4290,4290,4290,0
|
|
20240725,174600,123522200,4290,4290,4290,4290,0
|
|
20240725,174500,123522200,4290,4290,4290,4290,378
|
|
20240725,174400,123522200,4290,4290,4290,4290,0
|
|
20240725,174300,123522200,4290,4290,4290,4290,0
|
|
20240725,174200,123522200,4290,4290,4290,4290,0
|
|
20240725,174100,123522200,4290,4290,4290,4290,0
|
|
20240725,174000,123522200,4290,4290,4290,4290,0
|
|
20240725,173900,123522200,4290,4290,4290,4290,0
|
|
20240725,173800,123522200,4290,4290,4290,4290,0
|
|
20240725,173700,123522200,4290,4290,4290,4290,0
|
|
20240725,173600,123522200,4290,4290,4290,4290,0
|
|
20240725,173500,123522200,4290,4290,4290,4290,0
|
|
20240725,173400,123522200,4290,4290,4290,4290,0
|
|
20240725,173300,123522200,4290,4290,4290,4290,0
|
|
20240725,173200,123522200,4290,4290,4290,4290,0
|
|
20240725,173100,123522200,4290,4290,4290,4290,0
|
|
20240725,173000,123522200,4290,4290,4290,4290,0
|
|
20240725,172900,123522200,4290,4290,4290,4290,0
|
|
20240725,172800,123522200,4290,4290,4290,4290,0
|
|
20240725,172700,123522200,4290,4290,4290,4290,0
|
|
20240725,172600,123522200,4290,4290,4290,4290,0
|
|
20240725,172500,123522200,4290,4290,4290,4290,0
|
|
20240725,172400,123522200,4290,4290,4290,4290,0
|
|
20240725,172300,123522200,4290,4290,4290,4290,0
|
|
20240725,172200,123522200,4290,4290,4290,4290,0
|
|
20240725,172100,123522200,4290,4290,4290,4290,0
|
|
20240725,172000,123522200,4290,4290,4290,4290,0
|
|
20240725,171900,123522200,4290,4290,4290,4290,0
|
|
20240725,171800,123522200,4290,4290,4290,4290,0
|
|
20240725,171700,123522200,4290,4290,4290,4290,0
|
|
20240725,171600,123522200,4290,4290,4290,4290,0
|
|
20240725,171500,123522200,4290,4290,4290,4290,378
|
|
20240725,171400,123522200,4290,4290,4290,4290,0
|
|
20240725,171300,123522200,4290,4290,4290,4290,0
|
|
20240725,171200,123522200,4290,4290,4290,4290,0
|
|
20240725,171100,123522200,4290,4290,4290,4290,0
|
|
20240725,171000,123522200,4290,4290,4290,4290,0
|
|
20240725,170900,123522200,4290,4290,4290,4290,0
|
|
20240725,170800,123522200,4290,4290,4290,4290,0
|
|
20240725,170700,123522200,4290,4290,4290,4290,0
|
|
20240725,170600,123522200,4290,4290,4290,4290,0
|
|
20240725,170500,123522200,4290,4290,4290,4290,0
|
|
20240725,170400,123522200,4290,4290,4290,4290,0
|
|
20240725,170300,123522200,4290,4290,4290,4290,0
|
|
20240725,170200,123522200,4290,4290,4290,4290,0
|
|
20240725,170100,123522200,4290,4290,4290,4290,0
|
|
20240725,170000,123522200,4290,4290,4290,4290,0
|
|
20240725,165900,123522200,4290,4290,4290,4290,0
|
|
20240725,165800,123522200,4290,4290,4290,4290,0
|
|
20240725,165700,123522200,4290,4290,4290,4290,0
|
|
20240725,165600,123522200,4290,4290,4290,4290,0
|
|
20240725,165500,123522200,4290,4290,4290,4290,0
|
|
20240725,165400,123522200,4290,4290,4290,4290,0
|
|
20240725,165300,123522200,4290,4290,4290,4290,0
|
|
20240725,165200,123522200,4290,4290,4290,4290,0
|
|
20240725,165100,123522200,4290,4290,4290,4290,0
|
|
20240725,165000,123522200,4290,4290,4290,4290,0
|
|
20240725,164900,123522200,4290,4290,4290,4290,0
|
|
20240725,164800,123522200,4290,4290,4290,4290,0
|
|
20240725,164700,123522200,4290,4290,4290,4290,0
|
|
20240725,164600,123522200,4290,4290,4290,4290,0
|
|
20240725,164500,123522200,4290,4290,4290,4290,378
|
|
20240725,164400,123522200,4290,4290,4290,4290,0
|
|
20240725,164300,123522200,4290,4290,4290,4290,0
|
|
20240725,164200,123522200,4290,4290,4290,4290,0
|
|
20240725,164100,123522200,4290,4290,4290,4290,0
|
|
20240725,164000,123522200,4290,4290,4290,4290,0
|
|
20240725,163900,123522200,4290,4290,4290,4290,0
|
|
20240725,163800,123522200,4290,4290,4290,4290,0
|
|
20240725,163700,123522200,4290,4290,4290,4290,0
|
|
20240725,163600,123522200,4290,4290,4290,4290,0
|
|
20240725,163500,123522200,4290,4290,4290,4290,0
|
|
20240725,163400,123522200,4290,4290,4290,4290,0
|
|
20240725,163300,123522200,4290,4290,4290,4290,0
|
|
20240725,163200,123522200,4290,4290,4290,4290,0
|
|
20240725,163100,123522200,4290,4290,4290,4290,0
|
|
20240725,163000,123522200,4290,4290,4290,4290,0
|
|
20240725,162900,123522200,4290,4290,4290,4290,0
|
|
20240725,162800,123522200,4290,4290,4290,4290,0
|
|
20240725,162700,123522200,4290,4290,4290,4290,0
|
|
20240725,162600,123522200,4290,4290,4290,4290,0
|
|
20240725,162500,123522200,4290,4290,4290,4290,0
|
|
20240725,162400,123522200,4290,4290,4290,4290,0
|
|
20240725,162300,123522200,4290,4290,4290,4290,0
|
|
20240725,162200,123522200,4290,4290,4290,4290,0
|
|
20240725,162100,123522200,4290,4290,4290,4290,0
|
|
20240725,162000,123522200,4290,4290,4290,4290,0
|
|
20240725,161900,123522200,4290,4290,4290,4290,0
|
|
20240725,161800,123522200,4290,4290,4290,4290,0
|
|
20240725,161700,123522200,4290,4290,4290,4290,0
|
|
20240725,161600,123522200,4290,4290,4290,4290,0
|
|
20240725,161500,123522200,4290,4290,4290,4290,378
|
|
20240725,161400,123522200,4290,4290,4290,4290,0
|
|
20240725,161300,123522200,4290,4290,4290,4290,0
|
|
20240725,161200,123522200,4290,4290,4290,4290,0
|
|
20240725,161100,123522200,4290,4290,4290,4290,0
|
|
20240725,161000,123522200,4290,4290,4290,4290,0
|
|
20240725,160900,123522200,4290,4290,4290,4290,0
|
|
20240725,160800,123522200,4290,4290,4290,4290,0
|
|
20240725,160700,123522200,4290,4290,4290,4290,0
|
|
20240725,160600,123522200,4290,4290,4290,4290,0
|
|
20240725,160500,123522200,4290,4290,4290,4290,0
|
|
20240725,160400,123522200,4290,4290,4290,4290,0
|
|
20240725,160300,123522200,4290,4290,4290,4290,0
|
|
20240725,160200,123522200,4290,4290,4290,4290,0
|
|
20240725,160100,123522200,4290,4290,4290,4290,0
|
|
20240725,160000,123522200,4290,4290,4290,4290,0
|
|
20240725,155900,123522200,4290,4290,4290,4290,0
|
|
20240725,155800,123522200,4290,4290,4290,4290,0
|
|
20240725,155700,123522200,4290,4290,4290,4290,0
|
|
20240725,155600,123522200,4290,4290,4290,4290,0
|
|
20240725,155500,123522200,4290,4290,4290,4290,0
|
|
20240725,155400,123522200,4290,4290,4290,4290,0
|
|
20240725,155300,123522200,4290,4290,4290,4290,0
|
|
20240725,155200,123522200,4290,4290,4290,4290,0
|
|
20240725,155100,123522200,4290,4290,4290,4290,0
|
|
20240725,155000,123522200,4290,4290,4290,4290,0
|
|
20240725,154900,123522200,4290,4290,4290,4290,0
|
|
20240725,154800,123522200,4290,4290,4290,4290,0
|
|
20240725,154700,123522200,4290,4290,4290,4290,0
|
|
20240725,154600,123522200,4290,4290,4290,4290,0
|
|
20240725,154500,123522200,4290,4290,4290,4290,378
|
|
20240725,154400,123522200,4290,4290,4290,4290,0
|
|
20240725,154300,123522200,4290,4290,4290,4290,0
|
|
20240725,154200,123522200,4290,4290,4290,4290,0
|
|
20240725,154100,123522200,4290,4290,4290,4290,0
|
|
20240725,154000,123522200,4290,4290,4290,4290,0
|
|
20240725,153900,123522200,4290,4290,4290,4290,0
|
|
20240725,153800,123522200,4290,4290,4290,4290,0
|
|
20240725,153700,123522200,4290,4290,4290,4290,0
|
|
20240725,153600,123522200,4290,4290,4290,4290,0
|
|
20240725,153500,123522200,4290,4290,4290,4290,0
|
|
20240725,153400,123522200,4290,4290,4290,4290,0
|
|
20240725,153300,123522200,4290,4290,4290,4290,0
|
|
20240725,153200,123522200,4290,4290,4290,4290,0
|
|
20240725,153100,123522200,4290,4290,4290,4290,0
|
|
20240725,153000,123522200,4290,4290,4290,4290,378
|
|
20240725,152900,121900580,4240,4240,4240,4240,0
|
|
20240725,152800,121900580,4240,4240,4240,4240,0
|
|
20240725,152700,121900580,4240,4240,4240,4240,0
|
|
20240725,152600,121900580,4240,4240,4240,4240,0
|
|
20240725,152500,121900580,4240,4240,4240,4240,0
|
|
20240725,152400,121900580,4240,4240,4240,4240,0
|
|
20240725,152300,121900580,4240,4240,4240,4240,0
|
|
20240725,152200,121900580,4240,4240,4240,4240,0
|
|
20240725,152100,121900580,4240,4240,4240,4240,0
|
|
20240725,152000,121900580,4240,4240,4240,4240,0
|
|
20240725,151900,121900580,4240,4240,4245,4240,121
|
|
20240725,151800,121387225,4245,4240,4245,4240,146
|
|
20240725,151700,120767685,4240,4240,4240,4240,7
|
|
20240725,151600,120738005,4245,4245,4245,4245,0
|
|
20240725,151500,120738005,4245,4250,4250,4245,128
|
|
20240725,151400,120194345,4250,4250,4250,4250,0
|
|
20240725,151300,120194345,4250,4250,4250,4250,0
|
|
20240725,151200,120194345,4250,4250,4250,4250,0
|
|
20240725,151100,120194345,4250,4250,4250,4250,47
|
|
20240725,151000,119994595,4250,4250,4250,4250,302
|
|
20240725,150900,118711095,4250,4255,4255,4250,304
|
|
20240725,150800,117418545,4250,4255,4255,4250,1186
|
|
20240725,150700,112377380,4260,4260,4260,4260,60
|
|
20240725,150600,112121780,4290,4290,4290,4290,0
|
|
20240725,150500,112121780,4290,4290,4290,4290,0
|
|
20240725,150400,112121780,4290,4290,4290,4290,0
|
|
20240725,150300,112121780,4290,4290,4290,4290,0
|
|
20240725,150200,112121780,4290,4290,4290,4290,0
|
|
20240725,150100,112121780,4290,4290,4290,4290,0
|
|
20240725,150000,112121780,4290,4290,4290,4290,0
|
|
20240725,145900,112121780,4290,4290,4290,4290,0
|
|
20240725,145800,112121780,4290,4290,4290,4290,0
|
|
20240725,145700,112121780,4290,4290,4290,4290,0
|
|
20240725,145600,112121780,4290,4290,4290,4290,0
|
|
20240725,145500,112121780,4290,4290,4290,4290,0
|
|
20240725,145400,112121780,4290,4290,4290,4290,0
|
|
20240725,145300,112121780,4290,4290,4290,4290,0
|
|
20240725,145200,112121780,4290,4290,4290,4290,0
|
|
20240725,145100,112121780,4290,4290,4290,4290,0
|
|
20240725,145000,112121780,4290,4290,4290,4290,0
|
|
20240725,144900,112121780,4290,4290,4290,4290,0
|
|
20240725,144800,112121780,4290,4290,4290,4290,7
|
|
20240725,144700,112091750,4265,4265,4265,4265,50
|
|
20240725,144600,111878500,4285,4285,4285,4285,27
|
|
20240725,144500,111762805,4285,4285,4285,4285,0
|
|
20240725,144400,111762805,4285,4285,4285,4285,0
|
|
20240725,144300,111762805,4285,4285,4285,4285,0
|
|
20240725,144200,111762805,4285,4285,4285,4285,0
|
|
20240725,144100,111762805,4285,4285,4285,4285,0
|
|
20240725,144000,111762805,4285,4285,4285,4285,0
|
|
20240725,143900,111762805,4285,4285,4285,4285,0
|
|
20240725,143800,111762805,4285,4285,4285,4285,0
|
|
20240725,143700,111762805,4285,4285,4285,4285,0
|
|
20240725,143600,111762805,4285,4285,4285,4285,0
|
|
20240725,143500,111762805,4285,4285,4285,4285,1
|
|
20240725,143400,111758520,4265,4265,4265,4265,0
|
|
20240725,143300,111758520,4265,4265,4265,4265,0
|
|
20240725,143200,111758520,4265,4265,4265,4265,1
|
|
20240725,143100,111754255,4280,4280,4280,4280,0
|
|
20240725,143000,111754255,4280,4280,4280,4280,0
|
|
20240725,142900,111754255,4280,4280,4280,4280,0
|
|
20240725,142800,111754255,4280,4280,4280,4280,0
|
|
20240725,142700,111754255,4280,4280,4280,4280,0
|
|
20240725,142600,111754255,4280,4280,4280,4280,0
|
|
20240725,142500,111754255,4280,4280,4280,4280,0
|
|
20240725,142400,111754255,4280,4280,4280,4280,0
|
|
20240725,142300,111754255,4280,4280,4280,4280,1
|
|
20240725,142200,111749975,4270,4270,4270,4270,0
|
|
20240725,142100,111749975,4270,4270,4270,4270,0
|
|
20240725,142000,111749975,4270,4270,4270,4270,0
|
|
20240725,141900,111749975,4270,4270,4270,4270,0
|
|
20240725,141800,111749975,4270,4270,4270,4270,0
|
|
20240725,141700,111749975,4270,4270,4270,4270,0
|
|
20240725,141600,111749975,4270,4270,4270,4270,0
|
|
20240725,141500,111749975,4270,4270,4270,4270,0
|
|
20240725,141400,111749975,4270,4270,4270,4270,0
|
|
20240725,141300,111749975,4270,4270,4270,4270,0
|
|
20240725,141200,111749975,4270,4270,4270,4270,0
|
|
20240725,141100,111749975,4270,4270,4270,4270,62
|
|
20240725,141000,111485235,4270,4280,4280,4270,69
|
|
20240725,140900,111190245,4275,4275,4275,4275,0
|
|
20240725,140800,111190245,4275,4275,4275,4275,0
|
|
20240725,140700,111190245,4275,4275,4275,4275,0
|
|
20240725,140600,111190245,4275,4275,4275,4275,0
|
|
20240725,140500,111190245,4275,4275,4275,4275,0
|
|
20240725,140400,111190245,4275,4275,4275,4275,0
|
|
20240725,140300,111190245,4275,4275,4275,4275,0
|
|
20240725,140200,111190245,4275,4275,4275,4275,0
|
|
20240725,140100,111190245,4275,4275,4275,4275,21
|
|
20240725,140000,111100470,4280,4280,4280,4280,47
|
|
20240725,135900,110899310,4285,4285,4285,4285,257
|
|
20240725,135800,109798065,4305,4305,4305,4305,0
|
|
20240725,135700,109798065,4305,4305,4305,4305,185
|
|
20240725,135600,109001640,4305,4305,4305,4305,0
|
|
20240725,135500,109001640,4305,4305,4305,4305,0
|
|
20240725,135400,109001640,4305,4305,4305,4305,0
|
|
20240725,135300,109001640,4305,4305,4305,4305,0
|
|
20240725,135200,109001640,4305,4305,4305,4305,0
|
|
20240725,135100,109001640,4305,4305,4305,4305,0
|
|
20240725,135000,109001640,4305,4305,4305,4305,0
|
|
20240725,134900,109001640,4305,4305,4305,4305,0
|
|
20240725,134800,109001640,4305,4305,4305,4305,0
|
|
20240725,134700,109001640,4305,4305,4305,4305,0
|
|
20240725,134600,109001640,4305,4305,4305,4305,0
|
|
20240725,134500,109001640,4305,4305,4305,4305,0
|
|
20240725,134400,109001640,4305,4305,4305,4305,0
|
|
20240725,134300,109001640,4305,4300,4305,4300,139
|
|
20240725,134200,108403745,4300,4300,4300,4300,0
|
|
20240725,134100,108403745,4300,4300,4300,4300,0
|
|
20240725,134000,108403745,4300,4300,4300,4300,0
|
|
20240725,133900,108403745,4300,4300,4300,4300,0
|
|
20240725,133800,108403745,4300,4300,4300,4300,0
|
|
20240725,133700,108403745,4300,4300,4300,4300,0
|
|
20240725,133600,108403745,4300,4300,4300,4300,0
|
|
20240725,133500,108403745,4300,4300,4300,4300,1
|
|
20240725,133400,108399445,4300,4300,4300,4300,0
|
|
20240725,133300,108399445,4300,4290,4300,4290,4
|
|
20240725,133200,108382275,4300,4300,4300,4300,0
|
|
20240725,133100,108382275,4300,4300,4300,4300,0
|
|
20240725,133000,108382275,4300,4325,4325,4265,191
|
|
20240725,132900,107565945,4320,4300,4320,4300,501
|
|
20240725,132800,105407625,4320,4320,4320,4320,313
|
|
20240725,132700,104055465,4320,4320,4320,4320,1
|
|
20240725,132600,104051145,4295,4270,4325,4270,254
|
|
20240725,132500,102958400,4270,4270,4270,4270,1
|
|
20240725,132400,102954130,4250,4250,4250,4250,0
|
|
20240725,132300,102954130,4250,4250,4250,4250,0
|
|
20240725,132200,102954130,4250,4250,4250,4250,0
|
|
20240725,132100,102954130,4250,4250,4250,4250,0
|
|
20240725,132000,102954130,4250,4250,4250,4250,0
|
|
20240725,131900,102954130,4250,4250,4250,4250,0
|
|
20240725,131800,102954130,4250,4250,4250,4250,0
|
|
20240725,131700,102954130,4250,4250,4250,4250,0
|
|
20240725,131600,102954130,4250,4260,4310,4250,281
|
|
20240725,131500,101752210,4250,4250,4250,4250,0
|
|
20240725,131400,101752210,4250,4250,4250,4250,0
|
|
20240725,131300,101752210,4250,4250,4250,4250,0
|
|
20240725,131200,101752210,4250,4250,4250,4250,45
|
|
20240725,131100,101560960,4245,4245,4245,4245,0
|
|
20240725,131000,101560960,4245,4245,4245,4245,0
|
|
20240725,130900,101560960,4245,4245,4245,4245,4
|
|
20240725,130800,101543980,4245,4245,4245,4245,0
|
|
20240725,130700,101543980,4245,4245,4245,4245,0
|
|
20240725,130600,101543980,4245,4245,4245,4245,0
|
|
20240725,130500,101543980,4245,4245,4245,4245,0
|
|
20240725,130400,101543980,4245,4245,4245,4245,0
|
|
20240725,130300,101543980,4245,4245,4245,4245,0
|
|
20240725,130200,101543980,4245,4245,4245,4245,0
|
|
20240725,130100,101543980,4245,4245,4245,4245,0
|
|
20240725,130000,101543980,4245,4245,4245,4245,0
|
|
20240725,125900,101543980,4245,4245,4245,4245,40
|
|
20240725,125800,101374180,4245,4245,4245,4245,0
|
|
20240725,125700,101374180,4245,4245,4245,4245,0
|
|
20240725,125600,101374180,4245,4245,4245,4245,0
|
|
20240725,125500,101374180,4245,4245,4245,4245,0
|
|
20240725,125400,101374180,4245,4245,4245,4245,0
|
|
20240725,125300,101374180,4245,4245,4245,4245,126
|
|
20240725,125200,100839310,4250,4250,4250,4250,77
|
|
20240725,125100,100512060,4250,4250,4250,4250,0
|
|
20240725,125000,100512060,4250,4250,4250,4250,0
|
|
20240725,124900,100512060,4250,4250,4250,4250,0
|
|
20240725,124800,100512060,4250,4250,4250,4250,0
|
|
20240725,124700,100512060,4250,4250,4250,4250,0
|
|
20240725,124600,100512060,4250,4250,4250,4250,2
|
|
20240725,124500,100503560,4255,4255,4255,4255,0
|
|
20240725,124400,100503560,4255,4255,4255,4255,28
|
|
20240725,124300,100384420,4250,4250,4250,4250,0
|
|
20240725,124200,100384420,4250,4250,4250,4250,0
|
|
20240725,124100,100384420,4250,4250,4250,4250,0
|
|
20240725,124000,100384420,4250,4250,4250,4250,0
|
|
20240725,123900,100384420,4250,4250,4250,4250,0
|
|
20240725,123800,100384420,4250,4250,4250,4250,0
|
|
20240725,123700,100384420,4250,4250,4250,4250,0
|
|
20240725,123600,100384420,4250,4250,4250,4250,0
|
|
20240725,123500,100384420,4250,4250,4250,4250,0
|
|
20240725,123400,100384420,4250,4250,4250,4250,0
|
|
20240725,123300,100384420,4250,4250,4250,4250,0
|
|
20240725,123200,100384420,4250,4250,4250,4250,1
|
|
20240725,123100,100380170,4250,4250,4250,4250,0
|
|
20240725,123000,100380170,4250,4250,4250,4250,0
|
|
20240725,122900,100380170,4250,4250,4250,4250,0
|
|
20240725,122800,100380170,4250,4250,4250,4250,0
|
|
20240725,122700,100380170,4250,4250,4250,4250,0
|
|
20240725,122600,100380170,4250,4250,4250,4250,0
|
|
20240725,122500,100380170,4250,4250,4250,4250,0
|
|
20240725,122400,100380170,4250,4250,4250,4250,0
|
|
20240725,122300,100380170,4250,4250,4250,4250,0
|
|
20240725,122200,100380170,4250,4250,4250,4250,0
|
|
20240725,122100,100380170,4250,4250,4250,4250,0
|
|
20240725,122000,100380170,4250,4250,4250,4250,0
|
|
20240725,121900,100380170,4250,4250,4250,4250,0
|
|
20240725,121800,100380170,4250,4250,4250,4250,38
|
|
20240725,121700,100218670,4245,4245,4245,4245,0
|
|
20240725,121600,100218670,4245,4245,4245,4245,0
|
|
20240725,121500,100218670,4245,4245,4245,4245,0
|
|
20240725,121400,100218670,4245,4245,4245,4245,0
|
|
20240725,121300,100218670,4245,4245,4245,4245,0
|
|
20240725,121200,100218670,4245,4245,4245,4245,0
|
|
20240725,121100,100218670,4245,4245,4245,4245,0
|
|
20240725,121000,100218670,4245,4245,4245,4245,0
|
|
20240725,120900,100218670,4245,4245,4245,4245,0
|
|
20240725,120800,100218670,4245,4245,4245,4245,0
|
|
20240725,120700,100218670,4245,4245,4245,4245,0
|
|
20240725,120600,100218670,4245,4245,4245,4245,0
|
|
20240725,120500,100218670,4245,4245,4245,4245,0
|
|
20240725,120400,100218670,4245,4245,4245,4245,0
|
|
20240725,120300,100218670,4245,4240,4245,4240,308
|
|
20240725,120200,98912225,4240,4240,4240,4240,0
|
|
20240725,120100,98912225,4240,4240,4240,4240,0
|
|
20240725,120000,98912225,4240,4240,4240,4240,1
|
|
20240725,115900,98907985,4215,4215,4215,4215,0
|
|
20240725,115800,98907985,4215,4215,4215,4215,0
|
|
20240725,115700,98907985,4215,4215,4215,4215,0
|
|
20240725,115600,98907985,4215,4215,4215,4215,0
|
|
20240725,115500,98907985,4215,4215,4215,4215,1
|
|
20240725,115400,98903770,4215,4215,4215,4215,0
|
|
20240725,115300,98903770,4215,4215,4215,4215,0
|
|
20240725,115200,98903770,4215,4215,4215,4215,0
|
|
20240725,115100,98903770,4215,4215,4215,4215,28
|
|
20240725,115000,98785750,4215,4215,4215,4215,1
|
|
20240725,114900,98781535,4210,4210,4210,4210,0
|
|
20240725,114800,98781535,4210,4210,4210,4210,0
|
|
20240725,114700,98781535,4210,4230,4230,4210,172
|
|
20240725,114600,98055595,4235,4235,4235,4235,0
|
|
20240725,114500,98055595,4235,4235,4235,4235,172
|
|
20240725,114400,97327175,4235,4235,4235,4235,0
|
|
20240725,114300,97327175,4235,4235,4235,4235,0
|
|
20240725,114200,97327175,4235,4235,4235,4235,0
|
|
20240725,114100,97327175,4235,4235,4235,4235,0
|
|
20240725,114000,97327175,4235,4235,4235,4235,0
|
|
20240725,113900,97327175,4235,4235,4235,4235,0
|
|
20240725,113800,97327175,4235,4235,4235,4235,0
|
|
20240725,113700,97327175,4235,4235,4235,4235,0
|
|
20240725,113600,97327175,4235,4235,4235,4235,0
|
|
20240725,113500,97327175,4235,4235,4235,4235,0
|
|
20240725,113400,97327175,4235,4235,4235,4235,0
|
|
20240725,113300,97327175,4235,4235,4235,4235,0
|
|
20240725,113200,97327175,4235,4235,4235,4235,0
|
|
20240725,113100,97327175,4235,4235,4235,4235,0
|
|
20240725,113000,97327175,4235,4235,4235,4235,0
|
|
20240725,112900,97327175,4235,4230,4235,4230,175
|
|
20240725,112800,96586075,4230,4215,4230,4215,220
|
|
20240725,112700,95656310,4215,4215,4215,4215,0
|
|
20240725,112600,95656310,4215,4215,4215,4215,0
|
|
20240725,112500,95656310,4215,4215,4215,4215,0
|
|
20240725,112400,95656310,4215,4215,4215,4215,0
|
|
20240725,112300,95656310,4215,4215,4215,4215,1
|
|
20240725,112200,95652095,4210,4210,4210,4210,11
|
|
20240725,112100,95605785,4235,4235,4235,4235,250
|
|
20240725,112000,94547035,4230,4230,4230,4230,0
|
|
20240725,111900,94547035,4230,4230,4230,4230,513
|
|
20240725,111800,92377045,4225,4205,4225,4205,1825
|
|
20240725,111700,84675965,4200,4195,4200,4195,538
|
|
20240725,111600,82416380,4195,4195,4195,4195,231
|
|
20240725,111500,81447335,4190,4190,4190,4190,0
|
|
20240725,111400,81447335,4190,4190,4190,4190,10
|
|
20240725,111300,81405435,4190,4190,4190,4190,24
|
|
20240725,111200,81304875,4190,4190,4190,4190,439
|
|
20240725,111100,79465465,4175,4175,4175,4175,0
|
|
20240725,111000,79465465,4175,4175,4175,4175,0
|
|
20240725,110900,79465465,4175,4175,4175,4175,1
|
|
20240725,110800,79461290,4175,4175,4175,4175,0
|
|
20240725,110700,79461290,4175,4175,4175,4175,0
|
|
20240725,110600,79461290,4175,4175,4175,4175,0
|
|
20240725,110500,79461290,4175,4175,4175,4175,771
|
|
20240725,110400,76242365,4175,4175,4175,4175,1
|
|
20240725,110300,76238190,4175,4175,4175,4175,0
|
|
20240725,110200,76238190,4175,4175,4175,4175,9
|
|
20240725,110100,76200615,4175,4175,4175,4175,0
|
|
20240725,110000,76200615,4175,4175,4175,4175,0
|
|
20240725,105900,76200615,4175,4175,4175,4175,11
|
|
20240725,105800,76154690,4165,4165,4165,4165,0
|
|
20240725,105700,76154690,4165,4170,4175,4165,98
|
|
20240725,105600,75745870,4170,4170,4170,4170,0
|
|
20240725,105500,75745870,4170,4170,4170,4170,65
|
|
20240725,105400,75474820,4170,4170,4170,4170,6
|
|
20240725,105300,75449800,4170,4170,4170,4170,0
|
|
20240725,105200,75449800,4170,4170,4170,4170,18
|
|
20240725,105100,75374740,4175,4175,4175,4175,0
|
|
20240725,105000,75374740,4175,4175,4175,4175,0
|
|
20240725,104900,75374740,4175,4175,4175,4175,0
|
|
20240725,104800,75374740,4175,4175,4175,4175,0
|
|
20240725,104700,75374740,4175,4175,4175,4175,0
|
|
20240725,104600,75374740,4175,4175,4175,4175,1
|
|
20240725,104500,75370565,4170,4170,4170,4170,1
|
|
20240725,104400,75366395,4170,4170,4170,4170,0
|
|
20240725,104300,75366395,4170,4170,4170,4170,0
|
|
20240725,104200,75366395,4170,4170,4170,4170,0
|
|
20240725,104100,75366395,4170,4170,4170,4170,0
|
|
20240725,104000,75366395,4170,4170,4170,4170,0
|
|
20240725,103900,75366395,4170,4170,4170,4170,0
|
|
20240725,103800,75366395,4170,4170,4170,4170,0
|
|
20240725,103700,75366395,4170,4170,4170,4170,0
|
|
20240725,103600,75366395,4170,4170,4170,4170,0
|
|
20240725,103500,75366395,4170,4170,4170,4170,0
|
|
20240725,103400,75366395,4170,4170,4170,4170,30
|
|
20240725,103300,75241295,4195,4195,4195,4195,0
|
|
20240725,103200,75241295,4195,4195,4195,4195,0
|
|
20240725,103100,75241295,4195,4195,4195,4195,0
|
|
20240725,103000,75241295,4195,4195,4195,4195,0
|
|
20240725,102900,75241295,4195,4195,4195,4195,0
|
|
20240725,102800,75241295,4195,4195,4195,4195,2
|
|
20240725,102700,75232905,4170,4170,4170,4170,2
|
|
20240725,102600,75224565,4195,4195,4195,4195,0
|
|
20240725,102500,75224565,4195,4195,4195,4195,0
|
|
20240725,102400,75224565,4195,4195,4195,4195,0
|
|
20240725,102300,75224565,4195,4195,4195,4195,0
|
|
20240725,102200,75224565,4195,4195,4195,4195,0
|
|
20240725,102100,75224565,4195,4195,4195,4195,0
|
|
20240725,102000,75224565,4195,4195,4195,4195,0
|
|
20240725,101900,75224565,4195,4195,4195,4195,0
|
|
20240725,101800,75224565,4195,4195,4195,4195,0
|
|
20240725,101700,75224565,4195,4195,4195,4195,0
|
|
20240725,101600,75224565,4195,4195,4195,4195,1
|
|
20240725,101500,75220370,4195,4195,4195,4195,0
|
|
20240725,101400,75220370,4195,4195,4195,4195,0
|
|
20240725,101300,75220370,4195,4195,4195,4195,0
|
|
20240725,101200,75220370,4195,4195,4195,4195,0
|
|
20240725,101100,75220370,4195,4195,4195,4195,0
|
|
20240725,101000,75220370,4195,4195,4195,4195,0
|
|
20240725,100900,75220370,4195,4195,4195,4195,0
|
|
20240725,100800,75220370,4195,4195,4195,4195,0
|
|
20240725,100700,75220370,4195,4195,4195,4195,0
|
|
20240725,100600,75220370,4195,4195,4195,4195,0
|
|
20240725,100500,75220370,4195,4195,4195,4195,0
|
|
20240725,100400,75220370,4195,4195,4195,4195,0
|
|
20240725,100300,75220370,4195,4195,4195,4195,0
|
|
20240725,100200,75220370,4195,4195,4195,4195,0
|
|
20240725,100100,75220370,4195,4195,4195,4195,1
|
|
20240725,100000,75216175,4195,4195,4195,4195,1
|
|
20240725,095900,75211980,4195,4195,4195,4195,0
|
|
20240725,095800,75211980,4195,4195,4195,4195,0
|
|
20240725,095700,75211980,4195,4195,4195,4195,100
|
|
20240725,095600,74792480,4195,4195,4195,4195,0
|
|
20240725,095500,74792480,4195,4195,4195,4195,238
|
|
20240725,095400,73794070,4195,4195,4195,4195,0
|
|
20240725,095300,73794070,4195,4195,4195,4195,2
|
|
20240725,095200,73785680,4195,4195,4195,4195,0
|
|
20240725,095100,73785680,4195,4165,4195,4165,1423
|
|
20240725,095000,67846195,4165,4165,4165,4165,1422
|
|
20240725,094900,61923565,4170,4170,4170,4170,370
|
|
20240725,094800,60380665,4165,4165,4165,4165,0
|
|
20240725,094700,60380665,4165,4165,4165,4165,1
|
|
20240725,094600,60376500,4195,4160,4195,4160,222
|
|
20240725,094500,59450530,4160,4165,4165,4160,74
|
|
20240725,094400,59142385,4190,4190,4190,4190,1011
|
|
20240725,094300,54906295,4190,4190,4190,4190,1
|
|
20240725,094200,54902105,4190,4190,4190,4190,100
|
|
20240725,094100,54483105,4190,4180,4190,4180,300
|
|
20240725,094000,53226390,4155,4155,4155,4155,0
|
|
20240725,093900,53226390,4155,4160,4160,4155,185
|
|
20240725,093800,52456940,4190,4190,4190,4190,0
|
|
20240725,093700,52456940,4190,4190,4190,4190,0
|
|
20240725,093600,52456940,4190,4155,4190,4155,1070
|
|
20240725,093500,47994485,4155,4155,4155,4155,0
|
|
20240725,093400,47994485,4155,4160,4160,4155,400
|
|
20240725,093300,46331155,4170,4170,4170,4170,123
|
|
20240725,093200,45818245,4170,4175,4175,4170,779
|
|
20240725,093100,42565925,4175,4170,4175,4170,1299
|
|
20240725,093000,37147600,4175,4175,4175,4175,1537
|
|
20240725,092900,30730625,4175,4175,4175,4175,1
|
|
20240725,092800,30726450,4190,4190,4190,4190,0
|
|
20240725,092700,30726450,4190,4190,4190,4190,0
|
|
20240725,092600,30726450,4190,4190,4190,4190,23
|
|
20240725,092500,30630080,4190,4190,4190,4190,3
|
|
20240725,092400,30617510,4190,4190,4190,4190,0
|
|
20240725,092300,30617510,4190,4190,4190,4190,0
|
|
20240725,092200,30617510,4190,4175,4190,4175,98
|
|
20240725,092100,30207260,4170,4170,4170,4170,0
|
|
20240725,092000,30207260,4170,4170,4170,4170,0
|
|
20240725,091900,30207260,4170,4185,4185,4170,457
|
|
20240725,091800,28299490,4185,4185,4185,4185,0
|
|
20240725,091700,28299490,4185,4185,4185,4185,0
|
|
20240725,091600,28299490,4185,4180,4185,4180,43
|
|
20240725,091500,28119700,4190,4195,4195,4150,2885
|
|
20240725,091400,16077480,4200,4205,4205,4200,510
|
|
20240725,091300,13935430,4200,4200,4200,4200,0
|
|
20240725,091200,13935430,4200,4205,4205,4200,603
|
|
20240725,091100,11400510,4205,4205,4205,4205,62
|
|
20240725,091000,11139800,4220,4220,4220,4220,50
|
|
20240725,090900,10928800,4220,4205,4220,4205,24
|
|
20240725,090800,10827700,4205,4205,4205,4205,0
|
|
20240725,090700,10827700,4205,4205,4205,4205,29
|
|
20240725,090600,10705755,4215,4215,4215,4215,0
|
|
20240725,090500,10705755,4215,4215,4215,4215,0
|
|
20240725,090400,10705755,4215,4215,4220,4215,717
|
|
20240725,090300,7682515,4215,4215,4215,4215,0
|
|
20240725,090200,7682515,4215,4205,4215,4205,111
|
|
20240725,090100,7215750,4205,4205,4205,4205,1
|
|
20240725,090000,7211545,4195,4195,4200,4195,1719
|