672 lines
32 KiB
CSV
672 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240725,200900,610362400,6940,6940,6940,6940,2984
|
|
20240725,200800,610362400,6940,6940,6940,6940,0
|
|
20240725,200700,610362400,6940,6940,6940,6940,0
|
|
20240725,200600,610362400,6940,6940,6940,6940,0
|
|
20240725,200500,610362400,6940,6940,6940,6940,0
|
|
20240725,200400,610362400,6940,6940,6940,6940,0
|
|
20240725,200300,610362400,6940,6940,6940,6940,0
|
|
20240725,200200,610362400,6940,6940,6940,6940,0
|
|
20240725,200100,610362400,6940,6940,6940,6940,0
|
|
20240725,200000,610362400,6940,6940,6940,6940,0
|
|
20240725,195900,610362400,6940,6940,6940,6940,0
|
|
20240725,195800,610362400,6940,6940,6940,6940,0
|
|
20240725,195700,610362400,6940,6940,6940,6940,0
|
|
20240725,195600,610362400,6940,6940,6940,6940,0
|
|
20240725,195500,610362400,6940,6940,6940,6940,0
|
|
20240725,195400,610362400,6940,6940,6940,6940,0
|
|
20240725,195300,610362400,6940,6940,6940,6940,0
|
|
20240725,195200,610362400,6940,6940,6940,6940,0
|
|
20240725,195100,610362400,6940,6940,6940,6940,0
|
|
20240725,195000,610362400,6940,6940,6940,6940,0
|
|
20240725,194900,610362400,6940,6940,6940,6940,0
|
|
20240725,194800,610362400,6940,6940,6940,6940,0
|
|
20240725,194700,610362400,6940,6940,6940,6940,0
|
|
20240725,194600,610362400,6940,6940,6940,6940,0
|
|
20240725,194500,610362400,6940,6940,6940,6940,0
|
|
20240725,194400,610362400,6940,6940,6940,6940,0
|
|
20240725,194300,610362400,6940,6940,6940,6940,0
|
|
20240725,194200,610362400,6940,6940,6940,6940,0
|
|
20240725,194100,610362400,6940,6940,6940,6940,0
|
|
20240725,194000,610362400,6940,6940,6940,6940,0
|
|
20240725,193900,610362400,6940,6940,6940,6940,2984
|
|
20240725,193800,610362400,6940,6940,6940,6940,0
|
|
20240725,193700,610362400,6940,6940,6940,6940,0
|
|
20240725,193600,610362400,6940,6940,6940,6940,0
|
|
20240725,193500,610362400,6940,6940,6940,6940,0
|
|
20240725,193400,610362400,6940,6940,6940,6940,0
|
|
20240725,193300,610362400,6940,6940,6940,6940,0
|
|
20240725,193200,610362400,6940,6940,6940,6940,0
|
|
20240725,193100,610362400,6940,6940,6940,6940,0
|
|
20240725,193000,610362400,6940,6940,6940,6940,0
|
|
20240725,192900,610362400,6940,6940,6940,6940,0
|
|
20240725,192800,610362400,6940,6940,6940,6940,0
|
|
20240725,192700,610362400,6940,6940,6940,6940,0
|
|
20240725,192600,610362400,6940,6940,6940,6940,0
|
|
20240725,192500,610362400,6940,6940,6940,6940,0
|
|
20240725,192400,610362400,6940,6940,6940,6940,0
|
|
20240725,192300,610362400,6940,6940,6940,6940,0
|
|
20240725,192200,610362400,6940,6940,6940,6940,0
|
|
20240725,192100,610362400,6940,6940,6940,6940,0
|
|
20240725,192000,610362400,6940,6940,6940,6940,0
|
|
20240725,191900,610362400,6940,6940,6940,6940,0
|
|
20240725,191800,610362400,6940,6940,6940,6940,0
|
|
20240725,191700,610362400,6940,6940,6940,6940,0
|
|
20240725,191600,610362400,6940,6940,6940,6940,0
|
|
20240725,191500,610362400,6940,6940,6940,6940,0
|
|
20240725,191400,610362400,6940,6940,6940,6940,0
|
|
20240725,191300,610362400,6940,6940,6940,6940,0
|
|
20240725,191200,610362400,6940,6940,6940,6940,0
|
|
20240725,191100,610362400,6940,6940,6940,6940,0
|
|
20240725,191000,610362400,6940,6940,6940,6940,0
|
|
20240725,190900,610362400,6940,6940,6940,6940,2984
|
|
20240725,190800,610362400,6940,6940,6940,6940,0
|
|
20240725,190700,610362400,6940,6940,6940,6940,0
|
|
20240725,190600,610362400,6940,6940,6940,6940,0
|
|
20240725,190500,610362400,6940,6940,6940,6940,0
|
|
20240725,190400,610362400,6940,6940,6940,6940,0
|
|
20240725,190300,610362400,6940,6940,6940,6940,0
|
|
20240725,190200,610362400,6940,6940,6940,6940,0
|
|
20240725,190100,610362400,6940,6940,6940,6940,0
|
|
20240725,190000,610362400,6940,6940,6940,6940,0
|
|
20240725,185900,610362400,6940,6940,6940,6940,0
|
|
20240725,185800,610362400,6940,6940,6940,6940,0
|
|
20240725,185700,610362400,6940,6940,6940,6940,0
|
|
20240725,185600,610362400,6940,6940,6940,6940,0
|
|
20240725,185500,610362400,6940,6940,6940,6940,0
|
|
20240725,185400,610362400,6940,6940,6940,6940,0
|
|
20240725,185300,610362400,6940,6940,6940,6940,0
|
|
20240725,185200,610362400,6940,6940,6940,6940,0
|
|
20240725,185100,610362400,6940,6940,6940,6940,0
|
|
20240725,185000,610362400,6940,6940,6940,6940,0
|
|
20240725,184900,610362400,6940,6940,6940,6940,0
|
|
20240725,184800,610362400,6940,6940,6940,6940,0
|
|
20240725,184700,610362400,6940,6940,6940,6940,0
|
|
20240725,184600,610362400,6940,6940,6940,6940,0
|
|
20240725,184500,610362400,6940,6940,6940,6940,0
|
|
20240725,184400,610362400,6940,6940,6940,6940,0
|
|
20240725,184300,610362400,6940,6940,6940,6940,0
|
|
20240725,184200,610362400,6940,6940,6940,6940,0
|
|
20240725,184100,610362400,6940,6940,6940,6940,0
|
|
20240725,184000,610362400,6940,6940,6940,6940,0
|
|
20240725,183900,610362400,6940,6940,6940,6940,2984
|
|
20240725,183800,610362400,6940,6940,6940,6940,0
|
|
20240725,183700,610362400,6940,6940,6940,6940,0
|
|
20240725,183600,610362400,6940,6940,6940,6940,0
|
|
20240725,183500,610362400,6940,6940,6940,6940,0
|
|
20240725,183400,610362400,6940,6940,6940,6940,0
|
|
20240725,183300,610362400,6940,6940,6940,6940,0
|
|
20240725,183200,610362400,6940,6940,6940,6940,0
|
|
20240725,183100,610362400,6940,6940,6940,6940,0
|
|
20240725,183000,610362400,6940,6940,6940,6940,0
|
|
20240725,182900,610362400,6940,6940,6940,6940,0
|
|
20240725,182800,610362400,6940,6940,6940,6940,0
|
|
20240725,182700,610362400,6940,6940,6940,6940,0
|
|
20240725,182600,610362400,6940,6940,6940,6940,0
|
|
20240725,182500,610362400,6940,6940,6940,6940,0
|
|
20240725,182400,610362400,6940,6940,6940,6940,0
|
|
20240725,182300,610362400,6940,6940,6940,6940,0
|
|
20240725,182200,610362400,6940,6940,6940,6940,0
|
|
20240725,182100,610362400,6940,6940,6940,6940,0
|
|
20240725,182000,610362400,6940,6940,6940,6940,0
|
|
20240725,181900,610362400,6940,6940,6940,6940,0
|
|
20240725,181800,610362400,6940,6940,6940,6940,0
|
|
20240725,181700,610362400,6940,6940,6940,6940,0
|
|
20240725,181600,610362400,6940,6940,6940,6940,0
|
|
20240725,181500,610362400,6940,6940,6940,6940,0
|
|
20240725,181400,610362400,6940,6940,6940,6940,0
|
|
20240725,181300,610362400,6940,6940,6940,6940,0
|
|
20240725,181200,610362400,6940,6940,6940,6940,0
|
|
20240725,181100,610362400,6940,6940,6940,6940,0
|
|
20240725,181000,610362400,6940,6940,6940,6940,0
|
|
20240725,180900,610362400,6940,6940,6940,6940,2984
|
|
20240725,180800,610362400,6940,6940,6940,6940,0
|
|
20240725,180700,610362400,6940,6940,6940,6940,0
|
|
20240725,180600,610362400,6940,6940,6940,6940,0
|
|
20240725,180500,610362400,6940,6940,6940,6940,0
|
|
20240725,180400,610362400,6940,6940,6940,6940,0
|
|
20240725,180300,610362400,6940,6940,6940,6940,0
|
|
20240725,180200,610362400,6940,6940,6940,6940,0
|
|
20240725,180100,610362400,6940,6940,6940,6940,0
|
|
20240725,180000,610362400,6940,6940,6940,6940,0
|
|
20240725,175900,610362400,6940,6940,6940,6940,0
|
|
20240725,175800,610362400,6940,6940,6940,6940,0
|
|
20240725,175700,610362400,6940,6940,6940,6940,0
|
|
20240725,175600,610362400,6940,6940,6940,6940,0
|
|
20240725,175500,610362400,6940,6940,6940,6940,0
|
|
20240725,175400,610362400,6940,6940,6940,6940,0
|
|
20240725,175300,610362400,6940,6940,6940,6940,0
|
|
20240725,175200,610362400,6940,6940,6940,6940,0
|
|
20240725,175100,610362400,6940,6940,6940,6940,0
|
|
20240725,175000,610362400,6940,6940,6940,6940,0
|
|
20240725,174900,610362400,6940,6940,6940,6940,0
|
|
20240725,174800,610362400,6940,6940,6940,6940,0
|
|
20240725,174700,610362400,6940,6940,6940,6940,0
|
|
20240725,174600,610362400,6940,6940,6940,6940,0
|
|
20240725,174500,610362400,6940,6940,6940,6940,0
|
|
20240725,174400,610362400,6940,6940,6940,6940,0
|
|
20240725,174300,610362400,6940,6940,6940,6940,0
|
|
20240725,174200,610362400,6940,6940,6940,6940,0
|
|
20240725,174100,610362400,6940,6940,6940,6940,0
|
|
20240725,174000,610362400,6940,6940,6940,6940,0
|
|
20240725,173900,610362400,6940,6940,6940,6940,2984
|
|
20240725,173800,610362400,6940,6940,6940,6940,0
|
|
20240725,173700,610362400,6940,6940,6940,6940,0
|
|
20240725,173600,610362400,6940,6940,6940,6940,0
|
|
20240725,173500,610362400,6940,6940,6940,6940,0
|
|
20240725,173400,610362400,6940,6940,6940,6940,0
|
|
20240725,173300,610362400,6940,6940,6940,6940,0
|
|
20240725,173200,610362400,6940,6940,6940,6940,0
|
|
20240725,173100,610362400,6940,6940,6940,6940,0
|
|
20240725,173000,610362400,6940,6940,6940,6940,0
|
|
20240725,172900,610362400,6940,6940,6940,6940,0
|
|
20240725,172800,610362400,6940,6940,6940,6940,0
|
|
20240725,172700,610362400,6940,6940,6940,6940,0
|
|
20240725,172600,610362400,6940,6940,6940,6940,0
|
|
20240725,172500,610362400,6940,6940,6940,6940,0
|
|
20240725,172400,610362400,6940,6940,6940,6940,0
|
|
20240725,172300,610362400,6940,6940,6940,6940,0
|
|
20240725,172200,610362400,6940,6940,6940,6940,0
|
|
20240725,172100,610362400,6940,6940,6940,6940,0
|
|
20240725,172000,610362400,6940,6940,6940,6940,0
|
|
20240725,171900,610362400,6940,6940,6940,6940,0
|
|
20240725,171800,610362400,6940,6940,6940,6940,0
|
|
20240725,171700,610362400,6940,6940,6940,6940,0
|
|
20240725,171600,610362400,6940,6940,6940,6940,0
|
|
20240725,171500,610362400,6940,6940,6940,6940,0
|
|
20240725,171400,610362400,6940,6940,6940,6940,0
|
|
20240725,171300,610362400,6940,6940,6940,6940,0
|
|
20240725,171200,610362400,6940,6940,6940,6940,0
|
|
20240725,171100,610362400,6940,6940,6940,6940,0
|
|
20240725,171000,610362400,6940,6940,6940,6940,0
|
|
20240725,170900,610362400,6940,6940,6940,6940,2984
|
|
20240725,170800,610362400,6940,6940,6940,6940,0
|
|
20240725,170700,610362400,6940,6940,6940,6940,0
|
|
20240725,170600,610362400,6940,6940,6940,6940,0
|
|
20240725,170500,610362400,6940,6940,6940,6940,0
|
|
20240725,170400,610362400,6940,6940,6940,6940,0
|
|
20240725,170300,610362400,6940,6940,6940,6940,0
|
|
20240725,170200,610362400,6940,6940,6940,6940,0
|
|
20240725,170100,610362400,6940,6940,6940,6940,0
|
|
20240725,170000,610362400,6940,6940,6940,6940,0
|
|
20240725,165900,610362400,6940,6940,6940,6940,0
|
|
20240725,165800,610362400,6940,6940,6940,6940,0
|
|
20240725,165700,610362400,6940,6940,6940,6940,0
|
|
20240725,165600,610362400,6940,6940,6940,6940,0
|
|
20240725,165500,610362400,6940,6940,6940,6940,0
|
|
20240725,165400,610362400,6940,6940,6940,6940,0
|
|
20240725,165300,610362400,6940,6940,6940,6940,0
|
|
20240725,165200,610362400,6940,6940,6940,6940,0
|
|
20240725,165100,610362400,6940,6940,6940,6940,0
|
|
20240725,165000,610362400,6940,6940,6940,6940,0
|
|
20240725,164900,610362400,6940,6940,6940,6940,0
|
|
20240725,164800,610362400,6940,6940,6940,6940,0
|
|
20240725,164700,610362400,6940,6940,6940,6940,0
|
|
20240725,164600,610362400,6940,6940,6940,6940,0
|
|
20240725,164500,610362400,6940,6940,6940,6940,0
|
|
20240725,164400,610362400,6940,6940,6940,6940,0
|
|
20240725,164300,610362400,6940,6940,6940,6940,0
|
|
20240725,164200,610362400,6940,6940,6940,6940,0
|
|
20240725,164100,610362400,6940,6940,6940,6940,0
|
|
20240725,164000,610362400,6940,6940,6940,6940,0
|
|
20240725,163900,610362400,6940,6940,6940,6940,2984
|
|
20240725,163800,610362400,6940,6940,6940,6940,0
|
|
20240725,163700,610362400,6940,6940,6940,6940,0
|
|
20240725,163600,610362400,6940,6940,6940,6940,0
|
|
20240725,163500,610362400,6940,6940,6940,6940,0
|
|
20240725,163400,610362400,6940,6940,6940,6940,0
|
|
20240725,163300,610362400,6940,6940,6940,6940,0
|
|
20240725,163200,610362400,6940,6940,6940,6940,0
|
|
20240725,163100,610362400,6940,6940,6940,6940,0
|
|
20240725,163000,610362400,6940,6940,6940,6940,0
|
|
20240725,162900,610362400,6940,6940,6940,6940,0
|
|
20240725,162800,610362400,6940,6940,6940,6940,0
|
|
20240725,162700,610362400,6940,6940,6940,6940,0
|
|
20240725,162600,610362400,6940,6940,6940,6940,0
|
|
20240725,162500,610362400,6940,6940,6940,6940,0
|
|
20240725,162400,610362400,6940,6940,6940,6940,0
|
|
20240725,162300,610362400,6940,6940,6940,6940,0
|
|
20240725,162200,610362400,6940,6940,6940,6940,0
|
|
20240725,162100,610362400,6940,6940,6940,6940,0
|
|
20240725,162000,610362400,6940,6940,6940,6940,0
|
|
20240725,161900,610362400,6940,6940,6940,6940,0
|
|
20240725,161800,610362400,6940,6940,6940,6940,0
|
|
20240725,161700,610362400,6940,6940,6940,6940,0
|
|
20240725,161600,610362400,6940,6940,6940,6940,0
|
|
20240725,161500,610362400,6940,6940,6940,6940,0
|
|
20240725,161400,610362400,6940,6940,6940,6940,0
|
|
20240725,161300,610362400,6940,6940,6940,6940,0
|
|
20240725,161200,610362400,6940,6940,6940,6940,0
|
|
20240725,161100,610362400,6940,6940,6940,6940,0
|
|
20240725,161000,610362400,6940,6940,6940,6940,0
|
|
20240725,160900,610362400,6940,6940,6940,6940,2984
|
|
20240725,160800,610362400,6940,6940,6940,6940,0
|
|
20240725,160700,610362400,6940,6940,6940,6940,0
|
|
20240725,160600,610362400,6940,6940,6940,6940,0
|
|
20240725,160500,610362400,6940,6940,6940,6940,0
|
|
20240725,160400,610362400,6940,6940,6940,6940,0
|
|
20240725,160300,610362400,6940,6940,6940,6940,0
|
|
20240725,160200,610362400,6940,6940,6940,6940,0
|
|
20240725,160100,610362400,6940,6940,6940,6940,0
|
|
20240725,160000,610362400,6940,6940,6940,6940,0
|
|
20240725,155900,610362400,6940,6940,6940,6940,0
|
|
20240725,155800,610362400,6940,6940,6940,6940,0
|
|
20240725,155700,610362400,6940,6940,6940,6940,0
|
|
20240725,155600,610362400,6940,6940,6940,6940,0
|
|
20240725,155500,610362400,6940,6940,6940,6940,0
|
|
20240725,155400,610362400,6940,6940,6940,6940,0
|
|
20240725,155300,610362400,6940,6940,6940,6940,0
|
|
20240725,155200,610362400,6940,6940,6940,6940,0
|
|
20240725,155100,610362400,6940,6940,6940,6940,0
|
|
20240725,155000,610362400,6940,6940,6940,6940,0
|
|
20240725,154900,610362400,6940,6940,6940,6940,0
|
|
20240725,154800,610362400,6940,6940,6940,6940,0
|
|
20240725,154700,610362400,6940,6940,6940,6940,0
|
|
20240725,154600,610362400,6940,6940,6940,6940,0
|
|
20240725,154500,610362400,6940,6940,6940,6940,0
|
|
20240725,154400,610362400,6940,6940,6940,6940,0
|
|
20240725,154300,610362400,6940,6940,6940,6940,0
|
|
20240725,154200,610362400,6940,6940,6940,6940,0
|
|
20240725,154100,610362400,6940,6940,6940,6940,0
|
|
20240725,154000,610362400,6940,6940,6940,6940,0
|
|
20240725,153900,610362400,6940,6940,6940,6940,2984
|
|
20240725,153800,610362400,6940,6940,6940,6940,0
|
|
20240725,153700,610362400,6940,6940,6940,6940,0
|
|
20240725,153600,610362400,6940,6940,6940,6940,0
|
|
20240725,153500,610362400,6940,6940,6940,6940,0
|
|
20240725,153400,610362400,6940,6940,6940,6940,0
|
|
20240725,153300,610362400,6940,6940,6940,6940,0
|
|
20240725,153200,610362400,6940,6940,6940,6940,0
|
|
20240725,153100,610362400,6940,6940,6940,6940,0
|
|
20240725,153000,610362400,6940,6940,6940,6940,2984
|
|
20240725,152900,589653440,6960,6960,6960,6960,0
|
|
20240725,152800,589653440,6960,6960,6960,6960,0
|
|
20240725,152700,589653440,6960,6960,6960,6960,0
|
|
20240725,152600,589653440,6960,6960,6960,6960,0
|
|
20240725,152500,589653440,6960,6960,6960,6960,0
|
|
20240725,152400,589653440,6960,6960,6960,6960,0
|
|
20240725,152300,589653440,6960,6960,6960,6960,0
|
|
20240725,152200,589653440,6960,6960,6960,6960,0
|
|
20240725,152100,589653440,6960,6960,6960,6960,0
|
|
20240725,152000,589653440,6960,6960,6960,6960,0
|
|
20240725,151900,589653440,6960,6960,6960,6960,2
|
|
20240725,151800,589639520,6960,6960,6960,6960,0
|
|
20240725,151700,589639520,6960,6960,6960,6960,0
|
|
20240725,151600,589639520,6960,6960,6960,6960,1230
|
|
20240725,151500,581078720,6970,6970,6970,6970,1
|
|
20240725,151400,581071750,6970,6970,6970,6970,2
|
|
20240725,151300,581057810,6970,6970,6970,6970,120
|
|
20240725,151200,580221410,6960,6960,6960,6960,396
|
|
20240725,151100,577465250,6960,6960,6960,6960,267
|
|
20240725,151000,575606930,6960,6960,6960,6960,410
|
|
20240725,150900,572753330,6960,6970,6970,6960,21
|
|
20240725,150800,572607160,6970,6970,6970,6970,77
|
|
20240725,150700,572070470,6970,6980,6980,6970,1378
|
|
20240725,150600,562456980,6980,6990,6990,6980,1149
|
|
20240725,150500,554425480,6990,6990,6990,6990,143
|
|
20240725,150400,553425910,7000,6990,7000,6990,65
|
|
20240725,150300,552970960,6980,6980,6980,6980,0
|
|
20240725,150200,552970960,6980,6980,6980,6980,271
|
|
20240725,150100,551079380,6980,6980,6980,6980,10
|
|
20240725,150000,551009580,6990,6990,6990,6990,27
|
|
20240725,145900,550820850,6990,7000,7000,6990,401
|
|
20240725,145800,548016860,7000,7000,7000,7000,360
|
|
20240725,145700,545496860,7000,7000,7000,7000,100
|
|
20240725,145600,544796860,7000,7000,7000,7000,0
|
|
20240725,145500,544796860,7000,7000,7000,7000,0
|
|
20240725,145400,544796860,7000,7000,7000,7000,4
|
|
20240725,145300,544768860,7010,7010,7010,7010,1420
|
|
20240725,145200,534814660,6990,6990,6990,6990,0
|
|
20240725,145100,534814660,6990,6990,6990,6990,0
|
|
20240725,145000,534814660,6990,6990,6990,6990,0
|
|
20240725,144900,534814660,6990,6990,6990,6990,0
|
|
20240725,144800,534814660,6990,7000,7010,6990,2158
|
|
20240725,144700,519693810,7000,7000,7000,7000,441
|
|
20240725,144600,516606810,7000,7000,7000,7000,107
|
|
20240725,144500,515857810,7000,7000,7000,7000,0
|
|
20240725,144400,515857810,7000,7000,7000,7000,193
|
|
20240725,144300,514506810,7010,7010,7010,7010,15
|
|
20240725,144200,514401660,7000,7000,7000,7000,0
|
|
20240725,144100,514401660,7000,7000,7000,7000,1279
|
|
20240725,144000,505448660,7000,7000,7000,7000,0
|
|
20240725,143900,505448660,7000,7000,7000,7000,0
|
|
20240725,143800,505448660,7000,7000,7000,7000,802
|
|
20240725,143700,499834660,6990,6990,6990,6990,150
|
|
20240725,143600,498786160,6990,6990,6990,6990,0
|
|
20240725,143500,498786160,6990,6990,6990,6990,0
|
|
20240725,143400,498786160,6990,6990,6990,6990,0
|
|
20240725,143300,498786160,6990,6990,6990,6990,0
|
|
20240725,143200,498786160,6990,6990,6990,6990,5
|
|
20240725,143100,498751210,6990,7010,7010,6990,2501
|
|
20240725,143000,481268690,7020,7020,7020,7020,0
|
|
20240725,142900,481268690,7020,7020,7020,7020,4
|
|
20240725,142800,481240610,7020,7020,7020,7020,26
|
|
20240725,142700,481058090,7020,7020,7020,7020,0
|
|
20240725,142600,481058090,7020,7020,7020,7020,0
|
|
20240725,142500,481058090,7020,7010,7020,7010,105
|
|
20240725,142400,480322010,6960,6960,6960,6960,0
|
|
20240725,142300,480322010,6960,6960,6960,6960,0
|
|
20240725,142200,480322010,6960,6960,6960,6960,0
|
|
20240725,142100,480322010,6960,6960,6960,6960,0
|
|
20240725,142000,480322010,6960,6960,6960,6960,400
|
|
20240725,141900,477538010,6960,6980,6980,6960,500
|
|
20240725,141800,474056440,6980,6990,6990,6980,130
|
|
20240725,141700,473149030,6980,6980,6980,6980,0
|
|
20240725,141600,473149030,6980,6980,6980,6980,0
|
|
20240725,141500,473149030,6980,6980,6980,6980,0
|
|
20240725,141400,473149030,6980,6980,6980,6980,390
|
|
20240725,141300,470426830,6980,6990,6990,6980,71
|
|
20240725,141200,469930670,6990,6990,6990,6990,0
|
|
20240725,141100,469930670,6990,7020,7020,6990,1414
|
|
20240725,141000,460043390,7020,7020,7020,7020,0
|
|
20240725,140900,460043390,7020,7020,7020,7020,0
|
|
20240725,140800,460043390,7020,7020,7020,7020,0
|
|
20240725,140700,460043390,7020,7020,7020,7020,47
|
|
20240725,140600,459713450,7000,7000,7000,7000,0
|
|
20240725,140500,459713450,7000,7000,7000,7000,216
|
|
20240725,140400,458201450,7000,7020,7020,7000,1153
|
|
20240725,140300,450125980,7040,7040,7040,7040,0
|
|
20240725,140200,450125980,7040,7040,7040,7040,0
|
|
20240725,140100,450125980,7040,7040,7040,7040,0
|
|
20240725,140000,450125980,7040,7040,7040,7040,0
|
|
20240725,135900,450125980,7040,7040,7040,7040,0
|
|
20240725,135800,450125980,7040,7040,7040,7040,0
|
|
20240725,135700,450125980,7040,7040,7040,7040,2
|
|
20240725,135600,450111900,7040,7030,7040,7030,253
|
|
20240725,135500,448332990,7040,7040,7040,7040,47
|
|
20240725,135400,448002110,7040,7030,7040,7030,79
|
|
20240725,135300,447446650,7030,7030,7030,7010,51
|
|
20240725,135200,447088720,7030,7030,7030,7030,5
|
|
20240725,135100,447053570,7030,7030,7030,7030,0
|
|
20240725,135000,447053570,7030,7030,7030,7030,0
|
|
20240725,134900,447053570,7030,7030,7030,7030,0
|
|
20240725,134800,447053570,7030,7030,7030,7030,0
|
|
20240725,134700,447053570,7030,7030,7030,7030,0
|
|
20240725,134600,447053570,7030,7030,7030,7030,0
|
|
20240725,134500,447053570,7030,7030,7030,7030,1
|
|
20240725,134400,447046540,7020,7020,7020,7020,0
|
|
20240725,134300,447046540,7020,7020,7020,7020,46
|
|
20240725,134200,446723620,7020,7020,7020,7020,1
|
|
20240725,134100,446716600,7030,7040,7040,7030,2
|
|
20240725,134000,446702530,7030,7030,7030,7030,65
|
|
20240725,133900,446245580,7000,7000,7000,7000,0
|
|
20240725,133800,446245580,7000,7000,7000,7000,0
|
|
20240725,133700,446245580,7000,7000,7000,7000,0
|
|
20240725,133600,446245580,7000,7000,7000,7000,65
|
|
20240725,133500,445790580,7010,7010,7010,7000,490
|
|
20240725,133400,442359070,7010,7010,7010,7010,0
|
|
20240725,133300,442359070,7010,7020,7020,7010,82
|
|
20240725,133200,441783620,7020,7020,7020,7020,0
|
|
20240725,133100,441783620,7020,7020,7020,7020,0
|
|
20240725,133000,441783620,7020,7020,7020,7020,0
|
|
20240725,132900,441783620,7020,7020,7020,7020,0
|
|
20240725,132800,441783620,7020,7020,7020,7020,0
|
|
20240725,132700,441783620,7020,7020,7020,7020,0
|
|
20240725,132600,441783620,7020,7030,7030,7020,500
|
|
20240725,132500,438273360,7050,7050,7050,7050,0
|
|
20240725,132400,438273360,7050,7050,7050,7050,2
|
|
20240725,132300,438259260,7040,7040,7040,7040,0
|
|
20240725,132200,438259260,7040,7040,7040,7040,999
|
|
20240725,132100,431226300,7040,7040,7040,7040,1
|
|
20240725,132000,431219260,7040,7040,7040,7040,224
|
|
20240725,131900,429642300,7040,7040,7040,7040,43
|
|
20240725,131800,429339580,7040,7040,7040,7040,33
|
|
20240725,131700,429107260,7040,7040,7040,7040,20
|
|
20240725,131600,428966460,7020,7020,7020,7020,1
|
|
20240725,131500,428959440,7010,7010,7010,7010,0
|
|
20240725,131400,428959440,7010,7010,7010,7010,0
|
|
20240725,131300,428959440,7010,7010,7010,7010,0
|
|
20240725,131200,428959440,7010,7010,7010,7010,0
|
|
20240725,131100,428959440,7010,7010,7010,7010,0
|
|
20240725,131000,428959440,7010,7010,7010,7010,244
|
|
20240725,130900,427249000,7010,7010,7010,7010,26
|
|
20240725,130800,427066740,7010,7010,7010,7010,0
|
|
20240725,130700,427066740,7010,7010,7010,7010,0
|
|
20240725,130600,427066740,7010,7010,7010,7010,0
|
|
20240725,130500,427066740,7010,7010,7010,7010,0
|
|
20240725,130400,427066740,7010,7010,7010,7010,0
|
|
20240725,130300,427066740,7010,7010,7010,7010,0
|
|
20240725,130200,427066740,7010,7010,7010,7010,0
|
|
20240725,130100,427066740,7010,7010,7010,7010,0
|
|
20240725,130000,427066740,7010,7010,7010,7010,0
|
|
20240725,125900,427066740,7010,7010,7010,7010,609
|
|
20240725,125800,422797650,7050,7050,7050,7050,0
|
|
20240725,125700,422797650,7050,7050,7050,7050,0
|
|
20240725,125600,422797650,7050,7050,7050,7050,1
|
|
20240725,125500,422790600,7050,7050,7050,7050,6
|
|
20240725,125400,422748300,7050,7050,7050,7050,222
|
|
20240725,125300,421183200,7050,7050,7050,7050,60
|
|
20240725,125200,420760200,7050,7050,7050,7050,9
|
|
20240725,125100,420696750,7040,7040,7040,7040,0
|
|
20240725,125000,420696750,7040,7040,7040,7040,0
|
|
20240725,124900,420696750,7040,7040,7040,7040,0
|
|
20240725,124800,420696750,7040,7040,7040,7040,425
|
|
20240725,124700,417704750,7040,7040,7040,7040,0
|
|
20240725,124600,417704750,7040,7040,7040,7040,100
|
|
20240725,124500,417000750,7040,7040,7040,7040,0
|
|
20240725,124400,417000750,7040,7040,7040,7040,721
|
|
20240725,124300,411924910,7040,7040,7040,7040,80
|
|
20240725,124200,411361710,7040,7040,7040,7040,0
|
|
20240725,124100,411361710,7040,7040,7040,7040,0
|
|
20240725,124000,411361710,7040,7040,7040,7040,1
|
|
20240725,123900,411354670,7040,6990,7040,6990,1170
|
|
20240725,123800,403148420,6990,6990,6990,6990,0
|
|
20240725,123700,403148420,6990,6990,6990,6990,0
|
|
20240725,123600,403148420,6990,6990,6990,6990,543
|
|
20240725,123500,399352850,6990,6990,6990,6990,486
|
|
20240725,123400,395955710,6990,6990,6990,6990,0
|
|
20240725,123300,395955710,6990,6990,6990,6990,0
|
|
20240725,123200,395955710,6990,6990,6990,6990,0
|
|
20240725,123100,395955710,6990,6990,6990,6990,0
|
|
20240725,123000,395955710,6990,6990,6990,6990,14
|
|
20240725,122900,395857850,6970,6970,6970,6970,0
|
|
20240725,122800,395857850,6970,6970,6970,6970,0
|
|
20240725,122700,395857850,6970,6970,6970,6970,20
|
|
20240725,122600,395718450,6980,6980,6980,6980,0
|
|
20240725,122500,395718450,6980,6980,6980,6980,0
|
|
20240725,122400,395718450,6980,6980,6980,6980,0
|
|
20240725,122300,395718450,6980,6980,6980,6980,0
|
|
20240725,122200,395718450,6980,6980,6980,6980,0
|
|
20240725,122100,395718450,6980,6980,6980,6980,500
|
|
20240725,122000,392228450,6960,6970,6970,6960,72
|
|
20240725,121900,391727320,6960,6960,6960,6960,0
|
|
20240725,121800,391727320,6960,6970,6970,6960,285
|
|
20240725,121700,389740920,6970,6970,6970,6970,0
|
|
20240725,121600,389740920,6970,6970,6970,6970,0
|
|
20240725,121500,389740920,6970,6970,6970,6970,0
|
|
20240725,121400,389740920,6970,6970,6970,6970,0
|
|
20240725,121300,389740920,6970,6970,6970,6970,0
|
|
20240725,121200,389740920,6970,6970,6970,6970,16
|
|
20240725,121100,389629400,6970,6970,6970,6970,4
|
|
20240725,121000,389601520,6970,6970,6970,6970,0
|
|
20240725,120900,389601520,6970,6970,6970,6970,0
|
|
20240725,120800,389601520,6970,6970,6970,6970,0
|
|
20240725,120700,389601520,6970,6970,6970,6970,0
|
|
20240725,120600,389601520,6970,6970,6970,6970,222
|
|
20240725,120500,388054180,6960,6960,6960,6960,0
|
|
20240725,120400,388054180,6960,6960,6960,6960,0
|
|
20240725,120300,388054180,6960,6960,6960,6960,0
|
|
20240725,120200,388054180,6960,6960,6960,6960,10
|
|
20240725,120100,387984580,6970,6970,6970,6970,0
|
|
20240725,120000,387984580,6970,6970,6970,6970,0
|
|
20240725,115900,387984580,6970,6970,6970,6970,338
|
|
20240725,115800,385628720,6970,6970,6970,6970,0
|
|
20240725,115700,385628720,6970,6970,6970,6970,0
|
|
20240725,115600,385628720,6970,6970,6970,6970,10
|
|
20240725,115500,385559020,6970,6970,6970,6970,0
|
|
20240725,115400,385559020,6970,6970,6970,6970,0
|
|
20240725,115300,385559020,6970,6960,6970,6930,457
|
|
20240725,115200,382385920,6960,6960,6960,6960,102
|
|
20240725,115100,381676000,6970,6970,6970,6970,130
|
|
20240725,115000,380769900,6970,6970,6970,6970,0
|
|
20240725,114900,380769900,6970,6970,6970,6970,0
|
|
20240725,114800,380769900,6970,6970,6970,6970,0
|
|
20240725,114700,380769900,6970,6970,6970,6970,0
|
|
20240725,114600,380769900,6970,6970,6970,6970,0
|
|
20240725,114500,380769900,6970,6970,6970,6970,0
|
|
20240725,114400,380769900,6970,6980,6980,6970,200
|
|
20240725,114300,379375640,6950,6950,6950,6950,0
|
|
20240725,114200,379375640,6950,6950,6950,6950,0
|
|
20240725,114100,379375640,6950,6950,6950,6950,0
|
|
20240725,114000,379375640,6950,6950,6950,6950,0
|
|
20240725,113900,379375640,6950,6950,6950,6950,0
|
|
20240725,113800,379375640,6950,6950,6950,6950,0
|
|
20240725,113700,379375640,6950,6950,6950,6950,0
|
|
20240725,113600,379375640,6950,6950,6950,6950,1330
|
|
20240725,113500,370132140,6960,6960,6960,6960,666
|
|
20240725,113400,365496780,6970,6970,6970,6970,975
|
|
20240725,113300,358701030,6970,6970,6970,6970,64
|
|
20240725,113200,358254950,6970,6970,6970,6970,549
|
|
20240725,113100,354428420,6970,6970,6970,6970,0
|
|
20240725,113000,354428420,6970,6970,6970,6970,1
|
|
20240725,112900,354421450,6960,6960,6960,6960,0
|
|
20240725,112800,354421450,6960,7000,7000,6960,48
|
|
20240725,112700,354086220,6980,6980,6980,6980,0
|
|
20240725,112600,354086220,6980,6980,6980,6980,19
|
|
20240725,112500,353953600,7000,7000,7000,7000,10
|
|
20240725,112400,353883600,7000,6990,7000,6970,1612
|
|
20240725,112300,342604640,6990,6990,6990,6990,51
|
|
20240725,112200,342248150,6990,6990,6990,6990,20
|
|
20240725,112100,342108350,7000,7000,7000,7000,0
|
|
20240725,112000,342108350,7000,6950,7000,6950,4833
|
|
20240725,111900,308310330,6950,6960,6960,6950,7
|
|
20240725,111800,308261650,6960,6960,6960,6960,8
|
|
20240725,111700,308205970,6960,6960,6960,6960,1
|
|
20240725,111600,308199010,6960,6960,6960,6960,0
|
|
20240725,111500,308199010,6960,6960,6960,6960,1
|
|
20240725,111400,308192050,6980,6980,6980,6980,0
|
|
20240725,111300,308192050,6980,6980,6980,6980,0
|
|
20240725,111200,308192050,6980,6980,6980,6980,0
|
|
20240725,111100,308192050,6980,6980,6980,6980,1
|
|
20240725,111000,308185070,6950,6950,6950,6950,570
|
|
20240725,110900,304223570,6950,6940,6950,6940,565
|
|
20240725,110800,300298170,6940,6940,6940,6940,0
|
|
20240725,110700,300298170,6940,6940,6940,6940,0
|
|
20240725,110600,300298170,6940,6940,6940,6940,1
|
|
20240725,110500,300291230,6940,6930,6940,6930,201
|
|
20240725,110400,298898290,6940,6930,6940,6930,865
|
|
20240725,110300,292901580,6940,6940,6940,6940,1
|
|
20240725,110200,292894640,6940,6940,6940,6940,3
|
|
20240725,110100,292873820,6940,6940,6940,6940,7
|
|
20240725,110000,292825240,6930,6930,6930,6930,100
|
|
20240725,105900,292132240,6930,6940,6940,6930,223
|
|
20240725,105800,290586840,6940,6940,6940,6940,104
|
|
20240725,105700,289865080,6940,6940,6940,6940,7
|
|
20240725,105600,289816500,6940,6940,6940,6940,4
|
|
20240725,105500,289788740,6940,6940,6940,6940,15
|
|
20240725,105400,289684640,6930,6930,6930,6930,83
|
|
20240725,105300,289109450,6930,6930,6930,6930,0
|
|
20240725,105200,289109450,6930,6930,6930,6930,0
|
|
20240725,105100,289109450,6930,6930,6930,6930,117
|
|
20240725,105000,288298640,6930,6930,6930,6930,0
|
|
20240725,104900,288298640,6930,6930,6930,6930,50
|
|
20240725,104800,287952140,6940,6940,6940,6940,145
|
|
20240725,104700,286945840,6940,6940,6940,6940,0
|
|
20240725,104600,286945840,6940,6940,6940,6940,563
|
|
20240725,104500,283038620,6930,6930,6930,6930,0
|
|
20240725,104400,283038620,6930,6930,6930,6930,10
|
|
20240725,104300,282969320,6930,6930,6930,6930,0
|
|
20240725,104200,282969320,6930,6930,6930,6930,1
|
|
20240725,104100,282962390,6930,6930,6930,6930,0
|
|
20240725,104000,282962390,6930,6930,6930,6930,0
|
|
20240725,103900,282962390,6930,6930,6930,6930,0
|
|
20240725,103800,282962390,6930,6930,6930,6930,239
|
|
20240725,103700,281306120,6910,6910,6910,6910,0
|
|
20240725,103600,281306120,6910,6910,6910,6910,0
|
|
20240725,103500,281306120,6910,6910,6910,6910,0
|
|
20240725,103400,281306120,6910,6910,6930,6910,543
|
|
20240725,103300,277552900,6920,6920,6920,6920,20
|
|
20240725,103200,277414500,6920,6920,6920,6920,1
|
|
20240725,103100,277407580,6910,6920,6920,6910,627
|
|
20240725,103000,273074800,6920,6920,6920,6920,0
|
|
20240725,102900,273074800,6920,6930,6930,6920,644
|
|
20240725,102800,268614880,6940,6940,6940,6940,0
|
|
20240725,102700,268614880,6940,6940,6940,6940,0
|
|
20240725,102600,268614880,6940,6940,6940,6940,0
|
|
20240725,102500,268614880,6940,6940,6940,6940,5
|
|
20240725,102400,268580180,6940,6940,6940,6940,20
|
|
20240725,102300,268441380,6940,6940,6940,6940,172
|
|
20240725,102200,267247700,6950,6950,6950,6950,11
|
|
20240725,102100,267171250,6940,6940,6940,6940,57
|
|
20240725,102000,266775670,6940,6940,6940,6940,100
|
|
20240725,101900,266081670,6910,6910,6910,6910,0
|
|
20240725,101800,266081670,6910,6910,6910,6910,0
|
|
20240725,101700,266081670,6910,6910,6910,6910,618
|
|
20240725,101600,261811290,6910,6910,6910,6910,0
|
|
20240725,101500,261811290,6910,6910,6910,6910,0
|
|
20240725,101400,261811290,6910,6930,6930,6910,80
|
|
20240725,101300,261258460,6940,6940,6940,6940,1
|
|
20240725,101200,261251520,6890,6920,6920,6890,1000
|
|
20240725,101100,254353360,6890,6890,6890,6890,0
|
|
20240725,101000,254353360,6890,6890,6890,6890,0
|
|
20240725,100900,254353360,6890,6890,6890,6890,0
|
|
20240725,100800,254353360,6890,6890,6890,6890,0
|
|
20240725,100700,254353360,6890,6890,6890,6890,0
|
|
20240725,100600,254353360,6890,6890,6890,6890,20
|
|
20240725,100500,254215560,6900,6910,6910,6900,608
|
|
20240725,100400,250019720,6940,6940,6940,6940,130
|
|
20240725,100300,249117520,6940,6940,6940,6940,0
|
|
20240725,100200,249117520,6940,6940,6940,6940,5
|
|
20240725,100100,249082820,6940,6940,6940,6940,2
|
|
20240725,100000,249068940,6900,6940,6940,6900,1001
|
|
20240725,095900,242161650,6910,6900,6910,6900,4
|
|
20240725,095800,242134030,6900,6900,6900,6900,0
|
|
20240725,095700,242134030,6900,6910,6910,6900,1200
|
|
20240725,095600,233853530,6900,6940,6950,6900,2007
|
|
20240725,095500,219993820,6930,6930,6930,6930,174
|
|
20240725,095400,218788000,6930,6940,6940,6930,158
|
|
20240725,095300,217692990,6940,6940,6940,6940,0
|
|
20240725,095200,217692990,6940,6940,6940,6940,503
|
|
20240725,095100,214202170,6940,6970,6970,6940,184
|
|
20240725,095000,212924670,6970,6960,6970,6960,95
|
|
20240725,094900,212262820,6960,6960,6960,6960,288
|
|
20240725,094800,210258340,6970,6960,6970,6960,1732
|
|
20240725,094700,198186830,6940,6940,6940,6940,7
|
|
20240725,094600,198138250,6940,6940,6940,6940,4
|
|
20240725,094500,198110490,6960,6960,6960,6960,0
|
|
20240725,094400,198110490,6960,6960,6960,6960,0
|
|
20240725,094300,198110490,6960,6900,6960,6900,2735
|
|
20240725,094200,179107960,6890,6890,6890,6890,0
|
|
20240725,094100,179107960,6890,6890,6890,6890,50
|
|
20240725,094000,178763460,6890,6890,6890,6890,0
|
|
20240725,093900,178763460,6890,6890,6890,6890,74
|
|
20240725,093800,178253600,6900,6900,6900,6900,478
|
|
20240725,093700,174955400,6940,6940,6940,6940,7
|
|
20240725,093600,174906820,6950,6900,6950,6890,2640
|
|
20240725,093500,156704760,6900,6900,6900,6900,575
|
|
20240725,093400,152737260,6900,6940,6940,6900,4792
|
|
20240725,093300,119636420,6940,6960,6960,6940,30
|
|
20240725,093200,119427920,6920,6920,6920,6920,0
|
|
20240725,093100,119427920,6920,6950,6950,6920,1296
|
|
20240725,093000,110431720,6960,6960,6960,6960,20
|
|
20240725,092900,110292520,6960,6960,6960,6960,200
|
|
20240725,092800,108900520,6960,6950,6960,6950,234
|
|
20240725,092700,107273920,6930,6930,6930,6920,104
|
|
20240725,092600,106553230,6920,6920,6920,6920,130
|
|
20240725,092500,105653630,6920,6920,6920,6910,1135
|
|
20240725,092400,97803960,6920,6940,6940,6920,1840
|
|
20240725,092300,85061970,6950,6950,6950,6950,396
|
|
20240725,092200,82309770,6950,6950,6950,6950,200
|
|
20240725,092100,80919770,6950,6950,6950,6950,0
|
|
20240725,092000,80919770,6950,6950,6950,6950,600
|
|
20240725,091900,76749770,6960,6990,6990,6960,455
|
|
20240725,091800,73573790,6990,6980,6990,6980,9
|
|
20240725,091700,73510920,6990,6980,6990,6980,6
|
|
20240725,091600,73469010,6980,6980,6980,6980,2046
|
|
20240725,091500,59187930,6950,6950,6950,6950,0
|
|
20240725,091400,59187930,6950,6940,6980,6920,1093
|
|
20240725,091300,51605610,6980,6980,6980,6980,289
|
|
20240725,091200,49588390,6940,6950,6950,6940,880
|
|
20240725,091100,43481140,6940,6980,6980,6940,256
|
|
20240725,091000,41702750,6980,6980,6980,6980,152
|
|
20240725,090900,40641790,6980,6940,6980,6940,2030
|
|
20240725,090800,26552390,6940,6980,6990,6940,1238
|
|
20240725,090700,17959580,6980,6980,6990,6930,336
|
|
20240725,090600,15623590,6980,7000,7000,6980,1024
|
|
20240725,090500,8458530,7010,7010,7010,7010,49
|
|
20240725,090400,8115040,7020,7020,7020,7020,15
|
|
20240725,090300,8009740,7010,7010,7010,7010,5
|
|
20240725,090200,7974690,7050,7020,7050,7000,491
|
|
20240725,090100,4534950,7020,7040,7040,7020,129
|
|
20240725,090000,3628300,7050,7060,7060,7050,514
|