650 lines
33 KiB
CSV
650 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240725,194700,446326600,69900,69900,69900,69900,90
|
|
20240725,194600,446326600,69900,69900,69900,69900,0
|
|
20240725,194500,446326600,69900,69900,69900,69900,0
|
|
20240725,194400,446326600,69900,69900,69900,69900,0
|
|
20240725,194300,446326600,69900,69900,69900,69900,0
|
|
20240725,194200,446326600,69900,69900,69900,69900,0
|
|
20240725,194100,446326600,69900,69900,69900,69900,0
|
|
20240725,194000,446326600,69900,69900,69900,69900,0
|
|
20240725,193900,446326600,69900,69900,69900,69900,0
|
|
20240725,193800,446326600,69900,69900,69900,69900,0
|
|
20240725,193700,446326600,69900,69900,69900,69900,0
|
|
20240725,193600,446326600,69900,69900,69900,69900,0
|
|
20240725,193500,446326600,69900,69900,69900,69900,0
|
|
20240725,193400,446326600,69900,69900,69900,69900,0
|
|
20240725,193300,446326600,69900,69900,69900,69900,0
|
|
20240725,193200,446326600,69900,69900,69900,69900,0
|
|
20240725,193100,446326600,69900,69900,69900,69900,0
|
|
20240725,193000,446326600,69900,69900,69900,69900,0
|
|
20240725,192900,446326600,69900,69900,69900,69900,0
|
|
20240725,192800,446326600,69900,69900,69900,69900,0
|
|
20240725,192700,446326600,69900,69900,69900,69900,0
|
|
20240725,192600,446326600,69900,69900,69900,69900,0
|
|
20240725,192500,446326600,69900,69900,69900,69900,0
|
|
20240725,192400,446326600,69900,69900,69900,69900,0
|
|
20240725,192300,446326600,69900,69900,69900,69900,0
|
|
20240725,192200,446326600,69900,69900,69900,69900,0
|
|
20240725,192100,446326600,69900,69900,69900,69900,0
|
|
20240725,192000,446326600,69900,69900,69900,69900,0
|
|
20240725,191900,446326600,69900,69900,69900,69900,0
|
|
20240725,191800,446326600,69900,69900,69900,69900,0
|
|
20240725,191700,446326600,69900,69900,69900,69900,90
|
|
20240725,191600,446326600,69900,69900,69900,69900,0
|
|
20240725,191500,446326600,69900,69900,69900,69900,0
|
|
20240725,191400,446326600,69900,69900,69900,69900,0
|
|
20240725,191300,446326600,69900,69900,69900,69900,0
|
|
20240725,191200,446326600,69900,69900,69900,69900,0
|
|
20240725,191100,446326600,69900,69900,69900,69900,0
|
|
20240725,191000,446326600,69900,69900,69900,69900,0
|
|
20240725,190900,446326600,69900,69900,69900,69900,0
|
|
20240725,190800,446326600,69900,69900,69900,69900,0
|
|
20240725,190700,446326600,69900,69900,69900,69900,0
|
|
20240725,190600,446326600,69900,69900,69900,69900,0
|
|
20240725,190500,446326600,69900,69900,69900,69900,0
|
|
20240725,190400,446326600,69900,69900,69900,69900,0
|
|
20240725,190300,446326600,69900,69900,69900,69900,0
|
|
20240725,190200,446326600,69900,69900,69900,69900,0
|
|
20240725,190100,446326600,69900,69900,69900,69900,0
|
|
20240725,190000,446326600,69900,69900,69900,69900,0
|
|
20240725,185900,446326600,69900,69900,69900,69900,0
|
|
20240725,185800,446326600,69900,69900,69900,69900,0
|
|
20240725,185700,446326600,69900,69900,69900,69900,0
|
|
20240725,185600,446326600,69900,69900,69900,69900,0
|
|
20240725,185500,446326600,69900,69900,69900,69900,0
|
|
20240725,185400,446326600,69900,69900,69900,69900,0
|
|
20240725,185300,446326600,69900,69900,69900,69900,0
|
|
20240725,185200,446326600,69900,69900,69900,69900,0
|
|
20240725,185100,446326600,69900,69900,69900,69900,0
|
|
20240725,185000,446326600,69900,69900,69900,69900,0
|
|
20240725,184900,446326600,69900,69900,69900,69900,0
|
|
20240725,184800,446326600,69900,69900,69900,69900,0
|
|
20240725,184700,446326600,69900,69900,69900,69900,90
|
|
20240725,184600,446326600,69900,69900,69900,69900,0
|
|
20240725,184500,446326600,69900,69900,69900,69900,0
|
|
20240725,184400,446326600,69900,69900,69900,69900,0
|
|
20240725,184300,446326600,69900,69900,69900,69900,0
|
|
20240725,184200,446326600,69900,69900,69900,69900,0
|
|
20240725,184100,446326600,69900,69900,69900,69900,0
|
|
20240725,184000,446326600,69900,69900,69900,69900,0
|
|
20240725,183900,446326600,69900,69900,69900,69900,0
|
|
20240725,183800,446326600,69900,69900,69900,69900,0
|
|
20240725,183700,446326600,69900,69900,69900,69900,0
|
|
20240725,183600,446326600,69900,69900,69900,69900,0
|
|
20240725,183500,446326600,69900,69900,69900,69900,0
|
|
20240725,183400,446326600,69900,69900,69900,69900,0
|
|
20240725,183300,446326600,69900,69900,69900,69900,0
|
|
20240725,183200,446326600,69900,69900,69900,69900,0
|
|
20240725,183100,446326600,69900,69900,69900,69900,0
|
|
20240725,183000,446326600,69900,69900,69900,69900,0
|
|
20240725,182900,446326600,69900,69900,69900,69900,0
|
|
20240725,182800,446326600,69900,69900,69900,69900,0
|
|
20240725,182700,446326600,69900,69900,69900,69900,0
|
|
20240725,182600,446326600,69900,69900,69900,69900,0
|
|
20240725,182500,446326600,69900,69900,69900,69900,0
|
|
20240725,182400,446326600,69900,69900,69900,69900,0
|
|
20240725,182300,446326600,69900,69900,69900,69900,0
|
|
20240725,182200,446326600,69900,69900,69900,69900,0
|
|
20240725,182100,446326600,69900,69900,69900,69900,0
|
|
20240725,182000,446326600,69900,69900,69900,69900,0
|
|
20240725,181900,446326600,69900,69900,69900,69900,0
|
|
20240725,181800,446326600,69900,69900,69900,69900,0
|
|
20240725,181700,446326600,69900,69900,69900,69900,90
|
|
20240725,181600,446326600,69900,69900,69900,69900,0
|
|
20240725,181500,446326600,69900,69900,69900,69900,0
|
|
20240725,181400,446326600,69900,69900,69900,69900,0
|
|
20240725,181300,446326600,69900,69900,69900,69900,0
|
|
20240725,181200,446326600,69900,69900,69900,69900,0
|
|
20240725,181100,446326600,69900,69900,69900,69900,0
|
|
20240725,181000,446326600,69900,69900,69900,69900,0
|
|
20240725,180900,446326600,69900,69900,69900,69900,0
|
|
20240725,180800,446326600,69900,69900,69900,69900,0
|
|
20240725,180700,446326600,69900,69900,69900,69900,0
|
|
20240725,180600,446326600,69900,69900,69900,69900,0
|
|
20240725,180500,446326600,69900,69900,69900,69900,0
|
|
20240725,180400,446326600,69900,69900,69900,69900,0
|
|
20240725,180300,446326600,69900,69900,69900,69900,0
|
|
20240725,180200,446326600,69900,69900,69900,69900,0
|
|
20240725,180100,446326600,69900,69900,69900,69900,0
|
|
20240725,180000,446326600,69900,69900,69900,69900,0
|
|
20240725,175900,446326600,69900,69900,69900,69900,0
|
|
20240725,175800,446326600,69900,69900,69900,69900,0
|
|
20240725,175700,446326600,69900,69900,69900,69900,0
|
|
20240725,175600,446326600,69900,69900,69900,69900,0
|
|
20240725,175500,446326600,69900,69900,69900,69900,0
|
|
20240725,175400,446326600,69900,69900,69900,69900,0
|
|
20240725,175300,446326600,69900,69900,69900,69900,0
|
|
20240725,175200,446326600,69900,69900,69900,69900,0
|
|
20240725,175100,446326600,69900,69900,69900,69900,0
|
|
20240725,175000,446326600,69900,69900,69900,69900,0
|
|
20240725,174900,446326600,69900,69900,69900,69900,0
|
|
20240725,174800,446326600,69900,69900,69900,69900,0
|
|
20240725,174700,446326600,69900,69900,69900,69900,90
|
|
20240725,174600,446326600,69900,69900,69900,69900,0
|
|
20240725,174500,446326600,69900,69900,69900,69900,0
|
|
20240725,174400,446326600,69900,69900,69900,69900,0
|
|
20240725,174300,446326600,69900,69900,69900,69900,0
|
|
20240725,174200,446326600,69900,69900,69900,69900,0
|
|
20240725,174100,446326600,69900,69900,69900,69900,0
|
|
20240725,174000,446326600,69900,69900,69900,69900,0
|
|
20240725,173900,446326600,69900,69900,69900,69900,0
|
|
20240725,173800,446326600,69900,69900,69900,69900,0
|
|
20240725,173700,446326600,69900,69900,69900,69900,0
|
|
20240725,173600,446326600,69900,69900,69900,69900,0
|
|
20240725,173500,446326600,69900,69900,69900,69900,0
|
|
20240725,173400,446326600,69900,69900,69900,69900,0
|
|
20240725,173300,446326600,69900,69900,69900,69900,0
|
|
20240725,173200,446326600,69900,69900,69900,69900,0
|
|
20240725,173100,446326600,69900,69900,69900,69900,0
|
|
20240725,173000,446326600,69900,69900,69900,69900,0
|
|
20240725,172900,446326600,69900,69900,69900,69900,0
|
|
20240725,172800,446326600,69900,69900,69900,69900,0
|
|
20240725,172700,446326600,69900,69900,69900,69900,0
|
|
20240725,172600,446326600,69900,69900,69900,69900,0
|
|
20240725,172500,446326600,69900,69900,69900,69900,0
|
|
20240725,172400,446326600,69900,69900,69900,69900,0
|
|
20240725,172300,446326600,69900,69900,69900,69900,0
|
|
20240725,172200,446326600,69900,69900,69900,69900,0
|
|
20240725,172100,446326600,69900,69900,69900,69900,0
|
|
20240725,172000,446326600,69900,69900,69900,69900,0
|
|
20240725,171900,446326600,69900,69900,69900,69900,0
|
|
20240725,171800,446326600,69900,69900,69900,69900,0
|
|
20240725,171700,446326600,69900,69900,69900,69900,90
|
|
20240725,171600,446326600,69900,69900,69900,69900,0
|
|
20240725,171500,446326600,69900,69900,69900,69900,0
|
|
20240725,171400,446326600,69900,69900,69900,69900,0
|
|
20240725,171300,446326600,69900,69900,69900,69900,0
|
|
20240725,171200,446326600,69900,69900,69900,69900,0
|
|
20240725,171100,446326600,69900,69900,69900,69900,0
|
|
20240725,171000,446326600,69900,69900,69900,69900,0
|
|
20240725,170900,446326600,69900,69900,69900,69900,0
|
|
20240725,170800,446326600,69900,69900,69900,69900,0
|
|
20240725,170700,446326600,69900,69900,69900,69900,0
|
|
20240725,170600,446326600,69900,69900,69900,69900,0
|
|
20240725,170500,446326600,69900,69900,69900,69900,0
|
|
20240725,170400,446326600,69900,69900,69900,69900,0
|
|
20240725,170300,446326600,69900,69900,69900,69900,0
|
|
20240725,170200,446326600,69900,69900,69900,69900,0
|
|
20240725,170100,446326600,69900,69900,69900,69900,0
|
|
20240725,170000,446326600,69900,69900,69900,69900,0
|
|
20240725,165900,446326600,69900,69900,69900,69900,0
|
|
20240725,165800,446326600,69900,69900,69900,69900,0
|
|
20240725,165700,446326600,69900,69900,69900,69900,0
|
|
20240725,165600,446326600,69900,69900,69900,69900,0
|
|
20240725,165500,446326600,69900,69900,69900,69900,0
|
|
20240725,165400,446326600,69900,69900,69900,69900,0
|
|
20240725,165300,446326600,69900,69900,69900,69900,0
|
|
20240725,165200,446326600,69900,69900,69900,69900,0
|
|
20240725,165100,446326600,69900,69900,69900,69900,0
|
|
20240725,165000,446326600,69900,69900,69900,69900,0
|
|
20240725,164900,446326600,69900,69900,69900,69900,0
|
|
20240725,164800,446326600,69900,69900,69900,69900,0
|
|
20240725,164700,446326600,69900,69900,69900,69900,90
|
|
20240725,164600,446326600,69900,69900,69900,69900,0
|
|
20240725,164500,446326600,69900,69900,69900,69900,0
|
|
20240725,164400,446326600,69900,69900,69900,69900,0
|
|
20240725,164300,446326600,69900,69900,69900,69900,0
|
|
20240725,164200,446326600,69900,69900,69900,69900,0
|
|
20240725,164100,446326600,69900,69900,69900,69900,0
|
|
20240725,164000,446326600,69900,69900,69900,69900,0
|
|
20240725,163900,446326600,69900,69900,69900,69900,0
|
|
20240725,163800,446326600,69900,69900,69900,69900,0
|
|
20240725,163700,446326600,69900,69900,69900,69900,0
|
|
20240725,163600,446326600,69900,69900,69900,69900,0
|
|
20240725,163500,446326600,69900,69900,69900,69900,0
|
|
20240725,163400,446326600,69900,69900,69900,69900,0
|
|
20240725,163300,446326600,69900,69900,69900,69900,0
|
|
20240725,163200,446326600,69900,69900,69900,69900,0
|
|
20240725,163100,446326600,69900,69900,69900,69900,0
|
|
20240725,163000,446326600,69900,69900,69900,69900,0
|
|
20240725,162900,446326600,69900,69900,69900,69900,0
|
|
20240725,162800,446326600,69900,69900,69900,69900,0
|
|
20240725,162700,446326600,69900,69900,69900,69900,0
|
|
20240725,162600,446326600,69900,69900,69900,69900,0
|
|
20240725,162500,446326600,69900,69900,69900,69900,0
|
|
20240725,162400,446326600,69900,69900,69900,69900,0
|
|
20240725,162300,446326600,69900,69900,69900,69900,0
|
|
20240725,162200,446326600,69900,69900,69900,69900,0
|
|
20240725,162100,446326600,69900,69900,69900,69900,0
|
|
20240725,162000,446326600,69900,69900,69900,69900,0
|
|
20240725,161900,446326600,69900,69900,69900,69900,0
|
|
20240725,161800,446326600,69900,69900,69900,69900,0
|
|
20240725,161700,446326600,69900,69900,69900,69900,90
|
|
20240725,161600,446326600,69900,69900,69900,69900,0
|
|
20240725,161500,446326600,69900,69900,69900,69900,0
|
|
20240725,161400,446326600,69900,69900,69900,69900,0
|
|
20240725,161300,446326600,69900,69900,69900,69900,0
|
|
20240725,161200,446326600,69900,69900,69900,69900,0
|
|
20240725,161100,446326600,69900,69900,69900,69900,0
|
|
20240725,161000,446326600,69900,69900,69900,69900,0
|
|
20240725,160900,446326600,69900,69900,69900,69900,0
|
|
20240725,160800,446326600,69900,69900,69900,69900,0
|
|
20240725,160700,446326600,69900,69900,69900,69900,0
|
|
20240725,160600,446326600,69900,69900,69900,69900,0
|
|
20240725,160500,446326600,69900,69900,69900,69900,0
|
|
20240725,160400,446326600,69900,69900,69900,69900,0
|
|
20240725,160300,446326600,69900,69900,69900,69900,0
|
|
20240725,160200,446326600,69900,69900,69900,69900,0
|
|
20240725,160100,446326600,69900,69900,69900,69900,0
|
|
20240725,160000,446326600,69900,69900,69900,69900,0
|
|
20240725,155900,446326600,69900,69900,69900,69900,0
|
|
20240725,155800,446326600,69900,69900,69900,69900,0
|
|
20240725,155700,446326600,69900,69900,69900,69900,0
|
|
20240725,155600,446326600,69900,69900,69900,69900,0
|
|
20240725,155500,446326600,69900,69900,69900,69900,0
|
|
20240725,155400,446326600,69900,69900,69900,69900,0
|
|
20240725,155300,446326600,69900,69900,69900,69900,0
|
|
20240725,155200,446326600,69900,69900,69900,69900,0
|
|
20240725,155100,446326600,69900,69900,69900,69900,0
|
|
20240725,155000,446326600,69900,69900,69900,69900,0
|
|
20240725,154900,446326600,69900,69900,69900,69900,0
|
|
20240725,154800,446326600,69900,69900,69900,69900,0
|
|
20240725,154700,446326600,69900,69900,69900,69900,90
|
|
20240725,154600,446326600,69900,69900,69900,69900,0
|
|
20240725,154500,446326600,69900,69900,69900,69900,0
|
|
20240725,154400,446326600,69900,69900,69900,69900,0
|
|
20240725,154300,446326600,69900,69900,69900,69900,0
|
|
20240725,154200,446326600,69900,69900,69900,69900,0
|
|
20240725,154100,446326600,69900,69900,69900,69900,0
|
|
20240725,154000,446326600,69900,69900,69900,69900,0
|
|
20240725,153900,446326600,69900,69900,69900,69900,0
|
|
20240725,153800,446326600,69900,69900,69900,69900,0
|
|
20240725,153700,446326600,69900,69900,69900,69900,0
|
|
20240725,153600,446326600,69900,69900,69900,69900,0
|
|
20240725,153500,446326600,69900,69900,69900,69900,0
|
|
20240725,153400,446326600,69900,69900,69900,69900,0
|
|
20240725,153300,446326600,69900,69900,69900,69900,0
|
|
20240725,153200,446326600,69900,69900,69900,69900,0
|
|
20240725,153100,446326600,69900,69900,69900,69900,0
|
|
20240725,153000,446326600,69900,69900,69900,69900,90
|
|
20240725,152900,440035600,69900,69900,69900,69900,0
|
|
20240725,152800,440035600,69900,69900,69900,69900,0
|
|
20240725,152700,440035600,69900,69900,69900,69900,0
|
|
20240725,152600,440035600,69900,69900,69900,69900,0
|
|
20240725,152500,440035600,69900,69900,69900,69900,0
|
|
20240725,152400,440035600,69900,69900,69900,69900,0
|
|
20240725,152300,440035600,69900,69900,69900,69900,0
|
|
20240725,152200,440035600,69900,69900,69900,69900,0
|
|
20240725,152100,440035600,69900,69900,69900,69900,0
|
|
20240725,152000,440035600,69900,69900,69900,69900,0
|
|
20240725,151900,440035600,69900,69900,70000,69800,45
|
|
20240725,151800,436890300,69900,69900,69900,69900,5
|
|
20240725,151700,436540800,69900,69900,69900,69900,5
|
|
20240725,151600,436191300,69900,69900,69900,69900,0
|
|
20240725,151500,436191300,69900,69900,69900,69900,5
|
|
20240725,151400,435841800,69900,69900,69900,69900,5
|
|
20240725,151300,435492300,69900,69700,69900,69700,12
|
|
20240725,151200,434653800,69900,69900,69900,69900,0
|
|
20240725,151100,434653800,69900,69900,69900,69900,5
|
|
20240725,151000,434304300,69900,69700,69900,69700,6
|
|
20240725,150900,433885100,69900,69900,69900,69900,5
|
|
20240725,150800,433535600,69900,69900,69900,69900,3
|
|
20240725,150700,433325900,69900,69900,69900,69900,5
|
|
20240725,150600,432976400,69800,69800,69800,69800,0
|
|
20240725,150500,432976400,69800,69800,69800,69800,0
|
|
20240725,150400,432976400,69800,69800,69800,69800,0
|
|
20240725,150300,432976400,69800,69800,69800,69800,5
|
|
20240725,150200,432627400,69700,69700,69700,69700,1
|
|
20240725,150100,432557700,69700,69700,69700,69700,0
|
|
20240725,150000,432557700,69700,69900,69900,69700,3
|
|
20240725,145900,432348400,69800,69800,69800,69800,0
|
|
20240725,145800,432348400,69800,69800,69800,69800,17
|
|
20240725,145700,431161800,69800,69800,69800,69800,1
|
|
20240725,145600,431092000,69800,69900,69900,69800,7
|
|
20240725,145500,430603300,69800,69800,69800,69800,2
|
|
20240725,145400,430463700,69800,69900,69900,69800,8
|
|
20240725,145300,429905100,69800,69800,69800,69800,0
|
|
20240725,145200,429905100,69800,69800,69800,69800,0
|
|
20240725,145100,429905100,69800,69800,69800,69800,6
|
|
20240725,145000,429486300,69900,69900,69900,69900,0
|
|
20240725,144900,429486300,69900,69900,69900,69900,0
|
|
20240725,144800,429486300,69900,69900,69900,69900,208
|
|
20240725,144700,414947100,70100,70100,70100,70100,0
|
|
20240725,144600,414947100,70100,70100,70100,70100,0
|
|
20240725,144500,414947100,70100,70100,70100,70100,7
|
|
20240725,144400,414456400,69900,69900,69900,69900,1
|
|
20240725,144300,414386500,69900,69900,69900,69900,0
|
|
20240725,144200,414386500,69900,69800,69900,69700,515
|
|
20240725,144100,378485600,69900,69900,69900,69900,0
|
|
20240725,144000,378485600,69900,69900,69900,69900,0
|
|
20240725,143900,378485600,69900,69800,69900,69800,9
|
|
20240725,143800,377856900,69900,69900,69900,69900,1
|
|
20240725,143700,377787000,69900,69900,69900,69900,0
|
|
20240725,143600,377787000,69900,69900,69900,69900,0
|
|
20240725,143500,377787000,69900,69900,69900,69900,0
|
|
20240725,143400,377787000,69900,69900,69900,69900,0
|
|
20240725,143300,377787000,69900,69900,69900,69900,0
|
|
20240725,143200,377787000,69900,69900,69900,69900,0
|
|
20240725,143100,377787000,69900,69900,69900,69900,22
|
|
20240725,143000,376249200,69900,70000,70000,69900,7
|
|
20240725,142900,375759300,69900,69900,69900,69900,0
|
|
20240725,142800,375759300,69900,69900,69900,69900,2
|
|
20240725,142700,375619500,69900,69900,69900,69900,7
|
|
20240725,142600,375130200,69900,69900,69900,69900,0
|
|
20240725,142500,375130200,69900,69900,69900,69900,0
|
|
20240725,142400,375130200,69900,69900,69900,69900,1
|
|
20240725,142300,375060300,69800,69800,69800,69800,0
|
|
20240725,142200,375060300,69800,69800,69800,69800,0
|
|
20240725,142100,375060300,69800,69800,69800,69800,0
|
|
20240725,142000,375060300,69800,69700,69800,69700,560
|
|
20240725,141900,336022300,69900,69900,69900,69900,10
|
|
20240725,141800,335323300,69900,69900,69900,69900,0
|
|
20240725,141700,335323300,69900,69900,69900,69900,0
|
|
20240725,141600,335323300,69900,69900,69900,69900,0
|
|
20240725,141500,335323300,69900,69900,69900,69900,0
|
|
20240725,141400,335323300,69900,69900,69900,69900,1
|
|
20240725,141300,335253400,69900,69900,69900,69900,0
|
|
20240725,141200,335253400,69900,69900,69900,69900,2
|
|
20240725,141100,335113600,69700,69700,69700,69700,0
|
|
20240725,141000,335113600,69700,69900,70000,69700,667
|
|
20240725,140900,288568800,70100,70100,70100,70100,0
|
|
20240725,140800,288568800,70100,70100,70100,70100,1
|
|
20240725,140700,288498700,70100,70100,70100,70100,0
|
|
20240725,140600,288498700,70100,70100,70100,70100,0
|
|
20240725,140500,288498700,70100,70100,70100,70100,0
|
|
20240725,140400,288498700,70100,70100,70100,70100,0
|
|
20240725,140300,288498700,70100,70100,70100,70100,0
|
|
20240725,140200,288498700,70100,70100,70100,70100,0
|
|
20240725,140100,288498700,70100,70100,70100,70100,0
|
|
20240725,140000,288498700,70100,70100,70100,70100,1
|
|
20240725,135900,288428600,70000,70000,70000,70000,0
|
|
20240725,135800,288428600,70000,70000,70000,70000,0
|
|
20240725,135700,288428600,70000,70000,70000,70000,0
|
|
20240725,135600,288428600,70000,70000,70000,70000,177
|
|
20240725,135500,276038600,70100,70100,70100,70100,0
|
|
20240725,135400,276038600,70100,70100,70100,70100,0
|
|
20240725,135300,276038600,70100,70100,70100,70100,3
|
|
20240725,135200,275828300,70100,70100,70100,70100,0
|
|
20240725,135100,275828300,70100,70100,70100,70100,0
|
|
20240725,135000,275828300,70100,70100,70100,70100,0
|
|
20240725,134900,275828300,70100,70100,70100,70100,0
|
|
20240725,134800,275828300,70100,70100,70100,70100,0
|
|
20240725,134700,275828300,70100,70100,70100,70100,0
|
|
20240725,134600,275828300,70100,70100,70100,70100,0
|
|
20240725,134500,275828300,70100,70100,70100,70100,0
|
|
20240725,134400,275828300,70100,70100,70100,70100,0
|
|
20240725,134300,275828300,70100,70100,70100,70100,0
|
|
20240725,134200,275828300,70100,70100,70100,70100,0
|
|
20240725,134100,275828300,70100,70100,70100,70100,0
|
|
20240725,134000,275828300,70100,70100,70100,70100,0
|
|
20240725,133900,275828300,70100,70100,70100,70100,0
|
|
20240725,133800,275828300,70100,70100,70100,70100,0
|
|
20240725,133700,275828300,70100,70100,70100,70100,0
|
|
20240725,133600,275828300,70100,70100,70100,70100,41
|
|
20240725,133500,272954200,70100,70100,70100,70100,0
|
|
20240725,133400,272954200,70100,70100,70100,70100,4
|
|
20240725,133300,272673800,70100,70100,70100,70100,2
|
|
20240725,133200,272533600,70200,70200,70200,70200,2
|
|
20240725,133100,272393200,70100,70100,70100,70100,0
|
|
20240725,133000,272393200,70100,70100,70100,70100,2
|
|
20240725,132900,272253000,70200,70200,70200,70200,0
|
|
20240725,132800,272253000,70200,70200,70200,70200,1
|
|
20240725,132700,272182800,70200,70200,70200,70200,0
|
|
20240725,132600,272182800,70200,70200,70200,70200,60
|
|
20240725,132500,267970800,70100,70200,70200,70100,15
|
|
20240725,132400,266919200,70200,70200,70200,70200,0
|
|
20240725,132300,266919200,70200,70200,70200,70200,0
|
|
20240725,132200,266919200,70200,70200,70200,70200,0
|
|
20240725,132100,266919200,70200,70200,70200,70200,0
|
|
20240725,132000,266919200,70200,70200,70200,70200,0
|
|
20240725,131900,266919200,70200,70200,70200,70200,0
|
|
20240725,131800,266919200,70200,70200,70200,70200,0
|
|
20240725,131700,266919200,70200,70200,70200,70200,0
|
|
20240725,131600,266919200,70200,70200,70200,70200,0
|
|
20240725,131500,266919200,70200,70200,70200,70200,0
|
|
20240725,131400,266919200,70200,70200,70200,70200,1
|
|
20240725,131300,266849000,70100,70100,70100,70100,0
|
|
20240725,131200,266849000,70100,70100,70100,70100,0
|
|
20240725,131100,266849000,70100,70100,70100,70100,0
|
|
20240725,131000,266849000,70100,70200,70200,70100,4
|
|
20240725,130900,266568400,70200,70200,70200,70200,0
|
|
20240725,130800,266568400,70200,70200,70200,70200,0
|
|
20240725,130700,266568400,70200,70200,70200,70200,0
|
|
20240725,130600,266568400,70200,70100,70200,70100,33
|
|
20240725,130500,264255000,70100,70100,70100,70100,17
|
|
20240725,130400,263063300,70100,70100,70100,70100,0
|
|
20240725,130300,263063300,70100,70100,70100,70100,0
|
|
20240725,130200,263063300,70100,70100,70100,70100,0
|
|
20240725,130100,263063300,70100,70100,70100,70100,0
|
|
20240725,130000,263063300,70100,70100,70100,70100,0
|
|
20240725,125900,263063300,70100,70100,70100,70100,0
|
|
20240725,125800,263063300,70100,70100,70100,70100,4
|
|
20240725,125700,262782900,70200,70200,70200,70200,0
|
|
20240725,125600,262782900,70200,70200,70200,70200,1
|
|
20240725,125500,262712700,70000,70000,70000,70000,0
|
|
20240725,125400,262712700,70000,70000,70000,70000,0
|
|
20240725,125300,262712700,70000,70000,70000,70000,0
|
|
20240725,125200,262712700,70000,70000,70000,70000,0
|
|
20240725,125100,262712700,70000,70000,70000,70000,2
|
|
20240725,125000,262572700,70000,70000,70000,70000,2
|
|
20240725,124900,262432700,70200,70200,70200,70200,0
|
|
20240725,124800,262432700,70200,70200,70200,70200,0
|
|
20240725,124700,262432700,70200,70200,70200,70200,0
|
|
20240725,124600,262432700,70200,70200,70200,70200,7
|
|
20240725,124500,261941300,70200,70200,70200,70200,0
|
|
20240725,124400,261941300,70200,70000,70200,70000,5
|
|
20240725,124300,261591000,70100,70100,70100,70100,14
|
|
20240725,124200,260609600,70100,70100,70100,70100,0
|
|
20240725,124100,260609600,70100,70100,70100,70100,0
|
|
20240725,124000,260609600,70100,70100,70100,70100,7
|
|
20240725,123900,260118900,70100,70100,70100,70100,0
|
|
20240725,123800,260118900,70100,70100,70100,70100,0
|
|
20240725,123700,260118900,70100,70100,70100,70100,0
|
|
20240725,123600,260118900,70100,70100,70100,70100,7
|
|
20240725,123500,259628200,70100,70100,70100,70100,0
|
|
20240725,123400,259628200,70100,70100,70100,70100,0
|
|
20240725,123300,259628200,70100,70100,70100,70100,7
|
|
20240725,123200,259137500,70000,70000,70000,70000,0
|
|
20240725,123100,259137500,70000,70000,70000,70000,0
|
|
20240725,123000,259137500,70000,70100,70100,70000,2
|
|
20240725,122900,258997400,70100,70100,70100,70100,7
|
|
20240725,122800,258506700,70100,70100,70100,70100,0
|
|
20240725,122700,258506700,70100,70100,70100,70100,0
|
|
20240725,122600,258506700,70100,70100,70100,70100,8
|
|
20240725,122500,257945900,70100,70100,70100,70100,0
|
|
20240725,122400,257945900,70100,70100,70100,70100,0
|
|
20240725,122300,257945900,70100,70100,70100,70100,0
|
|
20240725,122200,257945900,70100,70100,70100,70100,8
|
|
20240725,122100,257385100,70100,70100,70100,70100,10
|
|
20240725,122000,256684100,70100,70100,70100,70100,2
|
|
20240725,121900,256543900,70100,70100,70100,70100,0
|
|
20240725,121800,256543900,70100,70100,70100,70100,57
|
|
20240725,121700,252548200,70100,70100,70100,70100,0
|
|
20240725,121600,252548200,70100,70100,70100,70100,6
|
|
20240725,121500,252127600,70100,70100,70100,70100,0
|
|
20240725,121400,252127600,70100,70100,70100,70100,0
|
|
20240725,121300,252127600,70100,70100,70100,70100,0
|
|
20240725,121200,252127600,70100,70100,70100,70100,8
|
|
20240725,121100,251566800,70000,70000,70000,70000,0
|
|
20240725,121000,251566800,70000,70000,70000,70000,1
|
|
20240725,120900,251496800,70100,70100,70100,70100,7
|
|
20240725,120800,251006100,70100,70100,70100,70100,0
|
|
20240725,120700,251006100,70100,70100,70100,70100,6
|
|
20240725,120600,250585500,70100,70100,70100,70100,1
|
|
20240725,120500,250515400,70100,70100,70100,70100,7
|
|
20240725,120400,250024700,70100,70100,70100,70100,0
|
|
20240725,120300,250024700,70100,70100,70100,70100,0
|
|
20240725,120200,250024700,70100,70100,70100,70100,7
|
|
20240725,120100,249534000,70000,70100,70100,70000,6
|
|
20240725,120000,249113900,70100,70100,70100,70100,0
|
|
20240725,115900,249113900,70100,70100,70100,70100,0
|
|
20240725,115800,249113900,70100,70100,70100,70100,0
|
|
20240725,115700,249113900,70100,70100,70100,70100,5
|
|
20240725,115600,248763400,70100,70100,70100,70100,2
|
|
20240725,115500,248623200,70100,70100,70100,70100,0
|
|
20240725,115400,248623200,70100,70100,70100,70100,0
|
|
20240725,115300,248623200,70100,70100,70100,70100,22
|
|
20240725,115200,247081000,70200,70200,70200,70200,7
|
|
20240725,115100,246589600,70100,70100,70100,70100,0
|
|
20240725,115000,246589600,70100,70200,70200,70100,7
|
|
20240725,114900,246098300,70200,70200,70200,70200,0
|
|
20240725,114800,246098300,70200,70200,70200,70200,0
|
|
20240725,114700,246098300,70200,70200,70200,70200,0
|
|
20240725,114600,246098300,70200,70200,70200,70200,8
|
|
20240725,114500,245536700,70200,70200,70200,70200,0
|
|
20240725,114400,245536700,70200,70200,70200,70200,1
|
|
20240725,114300,245466500,70200,70200,70200,70200,7
|
|
20240725,114200,244975100,70200,70200,70200,70200,0
|
|
20240725,114100,244975100,70200,70200,70200,70200,0
|
|
20240725,114000,244975100,70200,70200,70200,70200,8
|
|
20240725,113900,244413500,70200,70200,70200,70200,0
|
|
20240725,113800,244413500,70200,70200,70200,70200,100
|
|
20240725,113700,237393500,70100,70200,70200,70100,8
|
|
20240725,113600,236832000,70000,70000,70000,70000,0
|
|
20240725,113500,236832000,70000,70000,70000,70000,0
|
|
20240725,113400,236832000,70000,70000,70000,70000,0
|
|
20240725,113300,236832000,70000,70000,70000,70000,0
|
|
20240725,113200,236832000,70000,70000,70000,70000,0
|
|
20240725,113100,236832000,70000,70000,70000,70000,0
|
|
20240725,113000,236832000,70000,70000,70000,70000,2
|
|
20240725,112900,236692000,70100,70100,70100,70100,0
|
|
20240725,112800,236692000,70100,70100,70100,70100,2
|
|
20240725,112700,236551800,70200,70100,70200,70100,111
|
|
20240725,112600,228770100,70100,70100,70100,70100,0
|
|
20240725,112500,228770100,70100,70100,70100,70100,0
|
|
20240725,112400,228770100,70100,70100,70100,70100,0
|
|
20240725,112300,228770100,70100,70100,70100,70100,9
|
|
20240725,112200,228139200,70100,70100,70100,70100,5
|
|
20240725,112100,227788700,70100,70100,70100,70100,0
|
|
20240725,112000,227788700,70100,70100,70100,70100,3
|
|
20240725,111900,227578400,70100,70100,70100,70100,16
|
|
20240725,111800,226456800,70100,70200,70200,70100,22
|
|
20240725,111700,224914500,70200,70200,70200,70200,7
|
|
20240725,111600,224423100,70200,70200,70200,70200,0
|
|
20240725,111500,224423100,70200,70200,70200,70200,0
|
|
20240725,111400,224423100,70200,70200,70200,70200,7
|
|
20240725,111300,223931700,70200,70200,70200,70200,0
|
|
20240725,111200,223931700,70200,70200,70200,70200,1
|
|
20240725,111100,223861500,70200,70200,70200,70200,7
|
|
20240725,111000,223370100,70100,70100,70100,70100,1
|
|
20240725,110900,223300000,70200,70200,70200,70200,7
|
|
20240725,110800,222808600,70200,70200,70200,70200,0
|
|
20240725,110700,222808600,70200,70200,70200,70200,0
|
|
20240725,110600,222808600,70200,70200,70200,70200,7
|
|
20240725,110500,222317200,70200,70200,70200,70200,50
|
|
20240725,110400,218807200,70200,70200,70200,70200,1
|
|
20240725,110300,218737000,70200,70200,70200,70200,7
|
|
20240725,110200,218245600,70200,70200,70200,70200,0
|
|
20240725,110100,218245600,70200,70200,70200,70200,0
|
|
20240725,110000,218245600,70200,70200,70200,70200,46
|
|
20240725,105900,215016400,70200,70200,70200,70200,0
|
|
20240725,105800,215016400,70200,70200,70200,70200,12
|
|
20240725,105700,214174000,70200,70200,70200,70200,0
|
|
20240725,105600,214174000,70200,70200,70200,70200,28
|
|
20240725,105500,212208400,70200,70200,70200,70200,7
|
|
20240725,105400,211717000,70200,70200,70200,70200,28
|
|
20240725,105300,209751400,70200,70200,70200,70200,7
|
|
20240725,105200,209260000,70000,70000,70000,70000,0
|
|
20240725,105100,209260000,70000,70000,70000,70000,0
|
|
20240725,105000,209260000,70000,70100,70100,69900,9
|
|
20240725,104900,208629400,70000,70000,70000,70000,0
|
|
20240725,104800,208629400,70000,69900,70000,69900,459
|
|
20240725,104700,176500700,69900,69900,69900,69900,5
|
|
20240725,104600,176151200,70000,70000,70000,70000,1
|
|
20240725,104500,176081200,70000,70000,70000,70000,0
|
|
20240725,104400,176081200,70000,70000,70000,70000,0
|
|
20240725,104300,176081200,70000,70000,70000,70000,0
|
|
20240725,104200,176081200,70000,70000,70000,70000,0
|
|
20240725,104100,176081200,70000,70000,70000,70000,1
|
|
20240725,104000,176011200,70000,70000,70000,70000,4
|
|
20240725,103900,175731200,70000,70000,70000,70000,0
|
|
20240725,103800,175731200,70000,70000,70000,70000,1
|
|
20240725,103700,175661200,69900,69900,69900,69900,0
|
|
20240725,103600,175661200,69900,69900,69900,69900,0
|
|
20240725,103500,175661200,69900,70000,70000,69900,11
|
|
20240725,103400,174891300,70000,70000,70000,70000,179
|
|
20240725,103300,162361300,70000,70000,70000,70000,187
|
|
20240725,103200,149271300,69900,69900,69900,69900,0
|
|
20240725,103100,149271300,69900,69900,69900,69900,1
|
|
20240725,103000,149201400,69900,69900,69900,69900,2
|
|
20240725,102900,149061600,70100,70100,70100,70100,0
|
|
20240725,102800,149061600,70100,70100,70100,70100,7
|
|
20240725,102700,148570900,70100,70100,70100,70100,20
|
|
20240725,102600,147168900,70100,70100,70100,70100,0
|
|
20240725,102500,147168900,70100,70100,70100,70100,0
|
|
20240725,102400,147168900,70100,70100,70100,70100,0
|
|
20240725,102300,147168900,70100,70100,70100,70100,18
|
|
20240725,102200,145907100,70000,70000,70000,70000,0
|
|
20240725,102100,145907100,70000,70000,70000,70000,0
|
|
20240725,102000,145907100,70000,70000,70000,70000,13
|
|
20240725,101900,144997100,70000,70000,70000,70000,0
|
|
20240725,101800,144997100,70000,70000,70000,70000,0
|
|
20240725,101700,144997100,70000,70000,70000,70000,0
|
|
20240725,101600,144997100,70000,70000,70000,70000,0
|
|
20240725,101500,144997100,70000,70000,70000,70000,0
|
|
20240725,101400,144997100,70000,70000,70000,70000,0
|
|
20240725,101300,144997100,70000,70000,70000,70000,19
|
|
20240725,101200,143667100,70000,70000,70000,70000,0
|
|
20240725,101100,143667100,70000,70000,70000,70000,70
|
|
20240725,101000,138767100,70000,70000,70000,70000,2
|
|
20240725,100900,138627100,70200,70200,70200,70200,0
|
|
20240725,100800,138627100,70200,70200,70200,70200,8
|
|
20240725,100700,138065500,70200,70200,70200,70200,0
|
|
20240725,100600,138065500,70200,70200,70200,70200,7
|
|
20240725,100500,137574100,70100,70100,70100,70100,0
|
|
20240725,100400,137574100,70100,70100,70100,70100,50
|
|
20240725,100300,134069100,70100,70100,70100,70100,0
|
|
20240725,100200,134069100,70100,70100,70100,70100,0
|
|
20240725,100100,134069100,70100,70100,70100,70100,2
|
|
20240725,100000,133928900,70100,70000,70100,70000,13
|
|
20240725,095900,133018600,70200,70200,70200,70200,7
|
|
20240725,095800,132527200,70200,70200,70200,70200,0
|
|
20240725,095700,132527200,70200,70200,70200,70200,0
|
|
20240725,095600,132527200,70200,70100,70200,70100,15
|
|
20240725,095500,131474300,70100,70100,70100,70100,0
|
|
20240725,095400,131474300,70100,70100,70100,70100,2
|
|
20240725,095300,131334100,70100,70100,70100,70100,7
|
|
20240725,095200,130843400,70000,70000,70000,70000,0
|
|
20240725,095100,130843400,70000,70000,70000,70000,2
|
|
20240725,095000,130703400,70000,70000,70100,70000,10
|
|
20240725,094900,130002700,70100,70100,70100,70100,1
|
|
20240725,094800,129932600,70100,70100,70100,70100,7
|
|
20240725,094700,129441900,70000,70000,70000,70000,0
|
|
20240725,094600,129441900,70000,70000,70000,70000,7
|
|
20240725,094500,128951900,70000,70000,70000,70000,2
|
|
20240725,094400,128811900,69900,69900,69900,69900,0
|
|
20240725,094300,128811900,69900,70000,70000,69900,4
|
|
20240725,094200,128532100,70100,70100,70100,70100,3
|
|
20240725,094100,128321800,70100,70100,70100,70100,4
|
|
20240725,094000,128041400,70100,70100,70100,70100,3
|
|
20240725,093900,127831100,69900,69900,69900,69900,0
|
|
20240725,093800,127831100,69900,69900,69900,69900,0
|
|
20240725,093700,127831100,69900,69900,69900,69900,0
|
|
20240725,093600,127831100,69900,69900,69900,69900,2
|
|
20240725,093500,127691300,69800,69800,69800,69800,57
|
|
20240725,093400,123712700,69700,69700,69900,69700,490
|
|
20240725,093300,89555300,69700,70100,70100,69500,990
|
|
20240725,093200,20653500,70100,70100,70100,70100,0
|
|
20240725,093100,20653500,70100,70100,70100,70100,1
|
|
20240725,093000,20583400,70200,70200,70200,70200,51
|
|
20240725,092900,17003200,70300,70300,70300,70300,0
|
|
20240725,092800,17003200,70300,70300,70300,70300,0
|
|
20240725,092700,17003200,70300,70300,70300,70300,10
|
|
20240725,092600,16300200,70300,70300,70300,70300,0
|
|
20240725,092500,16300200,70300,70300,70300,70300,6
|
|
20240725,092400,15878400,70400,70400,70400,70400,0
|
|
20240725,092300,15878400,70400,70400,70400,70400,0
|
|
20240725,092200,15878400,70400,70400,70400,70400,24
|
|
20240725,092100,14188800,70400,70400,70400,70400,0
|
|
20240725,092000,14188800,70400,70400,70400,70400,4
|
|
20240725,091900,13907200,70300,70200,70300,70200,50
|
|
20240725,091800,10392500,70200,70200,70200,70200,0
|
|
20240725,091700,10392500,70200,70200,70200,70200,14
|
|
20240725,091600,9409700,70000,70200,70200,70000,102
|
|
20240725,091500,2252100,70300,70300,70300,70300,0
|
|
20240725,091400,2252100,70300,70300,70300,70300,0
|
|
20240725,091300,2252100,70300,70300,70300,70300,0
|
|
20240725,091200,2252100,70300,70300,70300,70300,0
|
|
20240725,091100,2252100,70300,70300,70300,70300,7
|
|
20240725,091000,1760000,70400,70400,70400,70400,1
|
|
20240725,090900,1689600,70300,70300,70300,70300,0
|
|
20240725,090800,1689600,70300,70300,70300,70300,0
|
|
20240725,090700,1689600,70300,70300,70300,70300,0
|
|
20240725,090600,1689600,70300,70300,70300,70300,0
|
|
20240725,090500,1689600,70300,70300,70300,70300,10
|
|
20240725,090400,986600,70300,70300,70300,70300,1
|
|
20240725,090300,916300,70300,70300,70300,70300,0
|
|
20240725,090200,916300,70300,70300,70300,70300,0
|
|
20240725,090100,916300,70300,70300,70300,70300,1
|
|
20240725,090000,846000,70500,70500,70500,70500,12
|