681 lines
32 KiB
CSV
681 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240725,201800,188034030,6840,6840,6840,6840,208
|
|
20240725,201700,188034030,6840,6840,6840,6840,0
|
|
20240725,201600,188034030,6840,6840,6840,6840,0
|
|
20240725,201500,188034030,6840,6840,6840,6840,0
|
|
20240725,201400,188034030,6840,6840,6840,6840,0
|
|
20240725,201300,188034030,6840,6840,6840,6840,0
|
|
20240725,201200,188034030,6840,6840,6840,6840,0
|
|
20240725,201100,188034030,6840,6840,6840,6840,0
|
|
20240725,201000,188034030,6840,6840,6840,6840,0
|
|
20240725,200900,188034030,6840,6840,6840,6840,0
|
|
20240725,200800,188034030,6840,6840,6840,6840,0
|
|
20240725,200700,188034030,6840,6840,6840,6840,0
|
|
20240725,200600,188034030,6840,6840,6840,6840,0
|
|
20240725,200500,188034030,6840,6840,6840,6840,0
|
|
20240725,200400,188034030,6840,6840,6840,6840,0
|
|
20240725,200300,188034030,6840,6840,6840,6840,0
|
|
20240725,200200,188034030,6840,6840,6840,6840,0
|
|
20240725,200100,188034030,6840,6840,6840,6840,0
|
|
20240725,200000,188034030,6840,6840,6840,6840,0
|
|
20240725,195900,188034030,6840,6840,6840,6840,0
|
|
20240725,195800,188034030,6840,6840,6840,6840,0
|
|
20240725,195700,188034030,6840,6840,6840,6840,0
|
|
20240725,195600,188034030,6840,6840,6840,6840,0
|
|
20240725,195500,188034030,6840,6840,6840,6840,0
|
|
20240725,195400,188034030,6840,6840,6840,6840,0
|
|
20240725,195300,188034030,6840,6840,6840,6840,0
|
|
20240725,195200,188034030,6840,6840,6840,6840,0
|
|
20240725,195100,188034030,6840,6840,6840,6840,0
|
|
20240725,195000,188034030,6840,6840,6840,6840,0
|
|
20240725,194900,188034030,6840,6840,6840,6840,0
|
|
20240725,194800,188034030,6840,6840,6840,6840,208
|
|
20240725,194700,188034030,6840,6840,6840,6840,0
|
|
20240725,194600,188034030,6840,6840,6840,6840,0
|
|
20240725,194500,188034030,6840,6840,6840,6840,0
|
|
20240725,194400,188034030,6840,6840,6840,6840,0
|
|
20240725,194300,188034030,6840,6840,6840,6840,0
|
|
20240725,194200,188034030,6840,6840,6840,6840,0
|
|
20240725,194100,188034030,6840,6840,6840,6840,0
|
|
20240725,194000,188034030,6840,6840,6840,6840,0
|
|
20240725,193900,188034030,6840,6840,6840,6840,0
|
|
20240725,193800,188034030,6840,6840,6840,6840,0
|
|
20240725,193700,188034030,6840,6840,6840,6840,0
|
|
20240725,193600,188034030,6840,6840,6840,6840,0
|
|
20240725,193500,188034030,6840,6840,6840,6840,0
|
|
20240725,193400,188034030,6840,6840,6840,6840,0
|
|
20240725,193300,188034030,6840,6840,6840,6840,0
|
|
20240725,193200,188034030,6840,6840,6840,6840,0
|
|
20240725,193100,188034030,6840,6840,6840,6840,0
|
|
20240725,193000,188034030,6840,6840,6840,6840,0
|
|
20240725,192900,188034030,6840,6840,6840,6840,0
|
|
20240725,192800,188034030,6840,6840,6840,6840,0
|
|
20240725,192700,188034030,6840,6840,6840,6840,0
|
|
20240725,192600,188034030,6840,6840,6840,6840,0
|
|
20240725,192500,188034030,6840,6840,6840,6840,0
|
|
20240725,192400,188034030,6840,6840,6840,6840,0
|
|
20240725,192300,188034030,6840,6840,6840,6840,0
|
|
20240725,192200,188034030,6840,6840,6840,6840,0
|
|
20240725,192100,188034030,6840,6840,6840,6840,0
|
|
20240725,192000,188034030,6840,6840,6840,6840,0
|
|
20240725,191900,188034030,6840,6840,6840,6840,0
|
|
20240725,191800,188034030,6840,6840,6840,6840,208
|
|
20240725,191700,188034030,6840,6840,6840,6840,0
|
|
20240725,191600,188034030,6840,6840,6840,6840,0
|
|
20240725,191500,188034030,6840,6840,6840,6840,0
|
|
20240725,191400,188034030,6840,6840,6840,6840,0
|
|
20240725,191300,188034030,6840,6840,6840,6840,0
|
|
20240725,191200,188034030,6840,6840,6840,6840,0
|
|
20240725,191100,188034030,6840,6840,6840,6840,0
|
|
20240725,191000,188034030,6840,6840,6840,6840,0
|
|
20240725,190900,188034030,6840,6840,6840,6840,0
|
|
20240725,190800,188034030,6840,6840,6840,6840,0
|
|
20240725,190700,188034030,6840,6840,6840,6840,0
|
|
20240725,190600,188034030,6840,6840,6840,6840,0
|
|
20240725,190500,188034030,6840,6840,6840,6840,0
|
|
20240725,190400,188034030,6840,6840,6840,6840,0
|
|
20240725,190300,188034030,6840,6840,6840,6840,0
|
|
20240725,190200,188034030,6840,6840,6840,6840,0
|
|
20240725,190100,188034030,6840,6840,6840,6840,0
|
|
20240725,190000,188034030,6840,6840,6840,6840,0
|
|
20240725,185900,188034030,6840,6840,6840,6840,0
|
|
20240725,185800,188034030,6840,6840,6840,6840,0
|
|
20240725,185700,188034030,6840,6840,6840,6840,0
|
|
20240725,185600,188034030,6840,6840,6840,6840,0
|
|
20240725,185500,188034030,6840,6840,6840,6840,0
|
|
20240725,185400,188034030,6840,6840,6840,6840,0
|
|
20240725,185300,188034030,6840,6840,6840,6840,0
|
|
20240725,185200,188034030,6840,6840,6840,6840,0
|
|
20240725,185100,188034030,6840,6840,6840,6840,0
|
|
20240725,185000,188034030,6840,6840,6840,6840,0
|
|
20240725,184900,188034030,6840,6840,6840,6840,0
|
|
20240725,184800,188034030,6840,6840,6840,6840,208
|
|
20240725,184700,188034030,6840,6840,6840,6840,0
|
|
20240725,184600,188034030,6840,6840,6840,6840,0
|
|
20240725,184500,188034030,6840,6840,6840,6840,0
|
|
20240725,184400,188034030,6840,6840,6840,6840,0
|
|
20240725,184300,188034030,6840,6840,6840,6840,0
|
|
20240725,184200,188034030,6840,6840,6840,6840,0
|
|
20240725,184100,188034030,6840,6840,6840,6840,0
|
|
20240725,184000,188034030,6840,6840,6840,6840,0
|
|
20240725,183900,188034030,6840,6840,6840,6840,0
|
|
20240725,183800,188034030,6840,6840,6840,6840,0
|
|
20240725,183700,188034030,6840,6840,6840,6840,0
|
|
20240725,183600,188034030,6840,6840,6840,6840,0
|
|
20240725,183500,188034030,6840,6840,6840,6840,0
|
|
20240725,183400,188034030,6840,6840,6840,6840,0
|
|
20240725,183300,188034030,6840,6840,6840,6840,0
|
|
20240725,183200,188034030,6840,6840,6840,6840,0
|
|
20240725,183100,188034030,6840,6840,6840,6840,0
|
|
20240725,183000,188034030,6840,6840,6840,6840,0
|
|
20240725,182900,188034030,6840,6840,6840,6840,0
|
|
20240725,182800,188034030,6840,6840,6840,6840,0
|
|
20240725,182700,188034030,6840,6840,6840,6840,0
|
|
20240725,182600,188034030,6840,6840,6840,6840,0
|
|
20240725,182500,188034030,6840,6840,6840,6840,0
|
|
20240725,182400,188034030,6840,6840,6840,6840,0
|
|
20240725,182300,188034030,6840,6840,6840,6840,0
|
|
20240725,182200,188034030,6840,6840,6840,6840,0
|
|
20240725,182100,188034030,6840,6840,6840,6840,0
|
|
20240725,182000,188034030,6840,6840,6840,6840,0
|
|
20240725,181900,188034030,6840,6840,6840,6840,0
|
|
20240725,181800,188034030,6840,6840,6840,6840,208
|
|
20240725,181700,188034030,6840,6840,6840,6840,0
|
|
20240725,181600,188034030,6840,6840,6840,6840,0
|
|
20240725,181500,188034030,6840,6840,6840,6840,0
|
|
20240725,181400,188034030,6840,6840,6840,6840,0
|
|
20240725,181300,188034030,6840,6840,6840,6840,0
|
|
20240725,181200,188034030,6840,6840,6840,6840,0
|
|
20240725,181100,188034030,6840,6840,6840,6840,0
|
|
20240725,181000,188034030,6840,6840,6840,6840,0
|
|
20240725,180900,188034030,6840,6840,6840,6840,0
|
|
20240725,180800,188034030,6840,6840,6840,6840,0
|
|
20240725,180700,188034030,6840,6840,6840,6840,0
|
|
20240725,180600,188034030,6840,6840,6840,6840,0
|
|
20240725,180500,188034030,6840,6840,6840,6840,0
|
|
20240725,180400,188034030,6840,6840,6840,6840,0
|
|
20240725,180300,188034030,6840,6840,6840,6840,0
|
|
20240725,180200,188034030,6840,6840,6840,6840,0
|
|
20240725,180100,188034030,6840,6840,6840,6840,0
|
|
20240725,180000,188034030,6840,6840,6840,6840,0
|
|
20240725,175900,188034030,6840,6840,6840,6840,0
|
|
20240725,175800,188034030,6840,6840,6840,6840,0
|
|
20240725,175700,188034030,6840,6840,6840,6840,0
|
|
20240725,175600,188034030,6840,6840,6840,6840,0
|
|
20240725,175500,188034030,6840,6840,6840,6840,0
|
|
20240725,175400,188034030,6840,6840,6840,6840,0
|
|
20240725,175300,188034030,6840,6840,6840,6840,0
|
|
20240725,175200,188034030,6840,6840,6840,6840,0
|
|
20240725,175100,188034030,6840,6840,6840,6840,0
|
|
20240725,175000,188034030,6840,6840,6840,6840,0
|
|
20240725,174900,188034030,6840,6840,6840,6840,0
|
|
20240725,174800,188034030,6840,6840,6840,6840,208
|
|
20240725,174700,188034030,6840,6840,6840,6840,0
|
|
20240725,174600,188034030,6840,6840,6840,6840,0
|
|
20240725,174500,188034030,6840,6840,6840,6840,0
|
|
20240725,174400,188034030,6840,6840,6840,6840,0
|
|
20240725,174300,188034030,6840,6840,6840,6840,0
|
|
20240725,174200,188034030,6840,6840,6840,6840,0
|
|
20240725,174100,188034030,6840,6840,6840,6840,0
|
|
20240725,174000,188034030,6840,6840,6840,6840,0
|
|
20240725,173900,188034030,6840,6840,6840,6840,0
|
|
20240725,173800,188034030,6840,6840,6840,6840,0
|
|
20240725,173700,188034030,6840,6840,6840,6840,0
|
|
20240725,173600,188034030,6840,6840,6840,6840,0
|
|
20240725,173500,188034030,6840,6840,6840,6840,0
|
|
20240725,173400,188034030,6840,6840,6840,6840,0
|
|
20240725,173300,188034030,6840,6840,6840,6840,0
|
|
20240725,173200,188034030,6840,6840,6840,6840,0
|
|
20240725,173100,188034030,6840,6840,6840,6840,0
|
|
20240725,173000,188034030,6840,6840,6840,6840,0
|
|
20240725,172900,188034030,6840,6840,6840,6840,0
|
|
20240725,172800,188034030,6840,6840,6840,6840,0
|
|
20240725,172700,188034030,6840,6840,6840,6840,0
|
|
20240725,172600,188034030,6840,6840,6840,6840,0
|
|
20240725,172500,188034030,6840,6840,6840,6840,0
|
|
20240725,172400,188034030,6840,6840,6840,6840,0
|
|
20240725,172300,188034030,6840,6840,6840,6840,0
|
|
20240725,172200,188034030,6840,6840,6840,6840,0
|
|
20240725,172100,188034030,6840,6840,6840,6840,0
|
|
20240725,172000,188034030,6840,6840,6840,6840,0
|
|
20240725,171900,188034030,6840,6840,6840,6840,0
|
|
20240725,171800,188034030,6840,6840,6840,6840,208
|
|
20240725,171700,188034030,6840,6840,6840,6840,0
|
|
20240725,171600,188034030,6840,6840,6840,6840,0
|
|
20240725,171500,188034030,6840,6840,6840,6840,0
|
|
20240725,171400,188034030,6840,6840,6840,6840,0
|
|
20240725,171300,188034030,6840,6840,6840,6840,0
|
|
20240725,171200,188034030,6840,6840,6840,6840,0
|
|
20240725,171100,188034030,6840,6840,6840,6840,0
|
|
20240725,171000,188034030,6840,6840,6840,6840,0
|
|
20240725,170900,188034030,6840,6840,6840,6840,0
|
|
20240725,170800,188034030,6840,6840,6840,6840,0
|
|
20240725,170700,188034030,6840,6840,6840,6840,0
|
|
20240725,170600,188034030,6840,6840,6840,6840,0
|
|
20240725,170500,188034030,6840,6840,6840,6840,0
|
|
20240725,170400,188034030,6840,6840,6840,6840,0
|
|
20240725,170300,188034030,6840,6840,6840,6840,0
|
|
20240725,170200,188034030,6840,6840,6840,6840,0
|
|
20240725,170100,188034030,6840,6840,6840,6840,0
|
|
20240725,170000,188034030,6840,6840,6840,6840,0
|
|
20240725,165900,188034030,6840,6840,6840,6840,0
|
|
20240725,165800,188034030,6840,6840,6840,6840,0
|
|
20240725,165700,188034030,6840,6840,6840,6840,0
|
|
20240725,165600,188034030,6840,6840,6840,6840,0
|
|
20240725,165500,188034030,6840,6840,6840,6840,0
|
|
20240725,165400,188034030,6840,6840,6840,6840,0
|
|
20240725,165300,188034030,6840,6840,6840,6840,0
|
|
20240725,165200,188034030,6840,6840,6840,6840,0
|
|
20240725,165100,188034030,6840,6840,6840,6840,0
|
|
20240725,165000,188034030,6840,6840,6840,6840,0
|
|
20240725,164900,188034030,6840,6840,6840,6840,0
|
|
20240725,164800,188034030,6840,6840,6840,6840,208
|
|
20240725,164700,188034030,6840,6840,6840,6840,0
|
|
20240725,164600,188034030,6840,6840,6840,6840,0
|
|
20240725,164500,188034030,6840,6840,6840,6840,0
|
|
20240725,164400,188034030,6840,6840,6840,6840,0
|
|
20240725,164300,188034030,6840,6840,6840,6840,0
|
|
20240725,164200,188034030,6840,6840,6840,6840,0
|
|
20240725,164100,188034030,6840,6840,6840,6840,0
|
|
20240725,164000,188034030,6840,6840,6840,6840,0
|
|
20240725,163900,188034030,6840,6840,6840,6840,0
|
|
20240725,163800,188034030,6840,6840,6840,6840,0
|
|
20240725,163700,188034030,6840,6840,6840,6840,0
|
|
20240725,163600,188034030,6840,6840,6840,6840,0
|
|
20240725,163500,188034030,6840,6840,6840,6840,0
|
|
20240725,163400,188034030,6840,6840,6840,6840,0
|
|
20240725,163300,188034030,6840,6840,6840,6840,0
|
|
20240725,163200,188034030,6840,6840,6840,6840,0
|
|
20240725,163100,188034030,6840,6840,6840,6840,0
|
|
20240725,163000,188034030,6840,6840,6840,6840,0
|
|
20240725,162900,188034030,6840,6840,6840,6840,0
|
|
20240725,162800,188034030,6840,6840,6840,6840,0
|
|
20240725,162700,188034030,6840,6840,6840,6840,0
|
|
20240725,162600,188034030,6840,6840,6840,6840,0
|
|
20240725,162500,188034030,6840,6840,6840,6840,0
|
|
20240725,162400,188034030,6840,6840,6840,6840,0
|
|
20240725,162300,188034030,6840,6840,6840,6840,0
|
|
20240725,162200,188034030,6840,6840,6840,6840,0
|
|
20240725,162100,188034030,6840,6840,6840,6840,0
|
|
20240725,162000,188034030,6840,6840,6840,6840,0
|
|
20240725,161900,188034030,6840,6840,6840,6840,0
|
|
20240725,161800,188034030,6840,6840,6840,6840,208
|
|
20240725,161700,188034030,6840,6840,6840,6840,0
|
|
20240725,161600,188034030,6840,6840,6840,6840,0
|
|
20240725,161500,188034030,6840,6840,6840,6840,0
|
|
20240725,161400,188034030,6840,6840,6840,6840,0
|
|
20240725,161300,188034030,6840,6840,6840,6840,0
|
|
20240725,161200,188034030,6840,6840,6840,6840,0
|
|
20240725,161100,188034030,6840,6840,6840,6840,0
|
|
20240725,161000,188034030,6840,6840,6840,6840,0
|
|
20240725,160900,188034030,6840,6840,6840,6840,0
|
|
20240725,160800,188034030,6840,6840,6840,6840,0
|
|
20240725,160700,188034030,6840,6840,6840,6840,0
|
|
20240725,160600,188034030,6840,6840,6840,6840,0
|
|
20240725,160500,188034030,6840,6840,6840,6840,0
|
|
20240725,160400,188034030,6840,6840,6840,6840,0
|
|
20240725,160300,188034030,6840,6840,6840,6840,0
|
|
20240725,160200,188034030,6840,6840,6840,6840,0
|
|
20240725,160100,188034030,6840,6840,6840,6840,0
|
|
20240725,160000,188034030,6840,6840,6840,6840,0
|
|
20240725,155900,188034030,6840,6840,6840,6840,0
|
|
20240725,155800,188034030,6840,6840,6840,6840,0
|
|
20240725,155700,188034030,6840,6840,6840,6840,0
|
|
20240725,155600,188034030,6840,6840,6840,6840,0
|
|
20240725,155500,188034030,6840,6840,6840,6840,0
|
|
20240725,155400,188034030,6840,6840,6840,6840,0
|
|
20240725,155300,188034030,6840,6840,6840,6840,0
|
|
20240725,155200,188034030,6840,6840,6840,6840,0
|
|
20240725,155100,188034030,6840,6840,6840,6840,0
|
|
20240725,155000,188034030,6840,6840,6840,6840,0
|
|
20240725,154900,188034030,6840,6840,6840,6840,0
|
|
20240725,154800,188034030,6840,6840,6840,6840,208
|
|
20240725,154700,188034030,6840,6840,6840,6840,0
|
|
20240725,154600,188034030,6840,6840,6840,6840,0
|
|
20240725,154500,188034030,6840,6840,6840,6840,0
|
|
20240725,154400,188034030,6840,6840,6840,6840,0
|
|
20240725,154300,188034030,6840,6840,6840,6840,0
|
|
20240725,154200,188034030,6840,6840,6840,6840,0
|
|
20240725,154100,188034030,6840,6840,6840,6840,0
|
|
20240725,154000,188034030,6840,6840,6840,6840,0
|
|
20240725,153900,188034030,6840,6840,6840,6840,0
|
|
20240725,153800,188034030,6840,6840,6840,6840,0
|
|
20240725,153700,188034030,6840,6840,6840,6840,0
|
|
20240725,153600,188034030,6840,6840,6840,6840,0
|
|
20240725,153500,188034030,6840,6840,6840,6840,0
|
|
20240725,153400,188034030,6840,6840,6840,6840,0
|
|
20240725,153300,188034030,6840,6840,6840,6840,0
|
|
20240725,153200,188034030,6840,6840,6840,6840,0
|
|
20240725,153100,188034030,6840,6840,6840,6840,0
|
|
20240725,153000,188034030,6840,6840,6840,6840,208
|
|
20240725,152900,186611310,6840,6840,6840,6840,0
|
|
20240725,152800,186611310,6840,6840,6840,6840,0
|
|
20240725,152700,186611310,6840,6840,6840,6840,0
|
|
20240725,152600,186611310,6840,6840,6840,6840,0
|
|
20240725,152500,186611310,6840,6840,6840,6840,0
|
|
20240725,152400,186611310,6840,6840,6840,6840,0
|
|
20240725,152300,186611310,6840,6840,6840,6840,0
|
|
20240725,152200,186611310,6840,6840,6840,6840,0
|
|
20240725,152100,186611310,6840,6840,6840,6840,0
|
|
20240725,152000,186611310,6840,6840,6840,6840,0
|
|
20240725,151900,186611310,6840,6850,6850,6840,11
|
|
20240725,151800,186535970,6840,6850,6850,6840,102
|
|
20240725,151700,185837290,6860,6860,6860,6860,10
|
|
20240725,151600,185768690,6850,6840,6850,6840,7
|
|
20240725,151500,185720800,6840,6860,6860,6840,683
|
|
20240725,151400,181037400,6880,6880,6880,6880,20
|
|
20240725,151300,180899800,6870,6860,6870,6860,3
|
|
20240725,151200,180879200,6850,6850,6850,6850,0
|
|
20240725,151100,180879200,6850,6850,6850,6850,8
|
|
20240725,151000,180824400,6860,6860,6860,6860,9
|
|
20240725,150900,180762660,6860,6860,6860,6860,21
|
|
20240725,150800,180618600,6860,6860,6860,6860,0
|
|
20240725,150700,180618600,6860,6860,6860,6860,11
|
|
20240725,150600,180543140,6860,6860,6860,6860,0
|
|
20240725,150500,180543140,6860,6850,6860,6840,80
|
|
20240725,150400,179995630,6860,6860,6860,6860,2
|
|
20240725,150300,179981910,6880,6880,6880,6880,10
|
|
20240725,150200,179913110,6870,6870,6870,6870,0
|
|
20240725,150100,179913110,6870,6880,6900,6870,147
|
|
20240725,150000,178901550,6900,6900,6900,6900,0
|
|
20240725,145900,178901550,6900,6900,6900,6900,11
|
|
20240725,145800,178825650,6900,6900,6900,6900,0
|
|
20240725,145700,178825650,6900,6900,6900,6900,11
|
|
20240725,145600,178749750,6890,6920,6920,6890,14
|
|
20240725,145500,178652960,6900,6900,6900,6900,1
|
|
20240725,145400,178646060,6900,6900,6900,6900,10
|
|
20240725,145300,178577060,6900,6900,6900,6900,0
|
|
20240725,145200,178577060,6900,6900,6900,6900,11
|
|
20240725,145100,178501160,6900,6900,6900,6900,0
|
|
20240725,145000,178501160,6900,6900,6900,6900,11
|
|
20240725,144900,178425260,6900,6900,6900,6900,0
|
|
20240725,144800,178425260,6900,6900,6900,6900,11
|
|
20240725,144700,178349360,6870,6880,6880,6860,508
|
|
20240725,144600,174859490,6890,6890,6890,6890,10
|
|
20240725,144500,174790590,6890,6890,6890,6890,0
|
|
20240725,144400,174790590,6890,6890,6890,6890,11
|
|
20240725,144300,174714800,6890,6890,6890,6890,0
|
|
20240725,144200,174714800,6890,6890,6890,6890,11
|
|
20240725,144100,174639010,6890,6890,6890,6890,0
|
|
20240725,144000,174639010,6890,6890,6890,6890,11
|
|
20240725,143900,174563220,6890,6890,6890,6890,15
|
|
20240725,143800,174459870,6890,6890,6890,6890,10
|
|
20240725,143700,174390970,6890,6890,6890,6890,11
|
|
20240725,143600,174315180,6890,6890,6890,6890,0
|
|
20240725,143500,174315180,6890,6890,6890,6890,11
|
|
20240725,143400,174239390,6890,6890,6890,6890,0
|
|
20240725,143300,174239390,6890,6890,6890,6890,11
|
|
20240725,143200,174163600,6890,6890,6890,6890,0
|
|
20240725,143100,174163600,6890,6890,6890,6890,11
|
|
20240725,143000,174087810,6890,6890,6890,6890,1
|
|
20240725,142900,174080920,6890,6890,6890,6890,10
|
|
20240725,142800,174012020,6910,6910,6910,6910,1294
|
|
20240725,142700,165070480,6950,6950,6950,6950,11
|
|
20240725,142600,164994030,6950,6950,6950,6950,0
|
|
20240725,142500,164994030,6950,6950,6950,6950,11
|
|
20240725,142400,164917580,6950,6950,6950,6950,0
|
|
20240725,142300,164917580,6950,6950,6950,6950,11
|
|
20240725,142200,164841130,6950,6950,6950,6950,0
|
|
20240725,142100,164841130,6950,6950,6950,6950,10
|
|
20240725,142000,164771630,6940,6940,6940,6940,11
|
|
20240725,141900,164695290,6940,6940,6940,6940,0
|
|
20240725,141800,164695290,6940,6940,6940,6940,21
|
|
20240725,141700,164549550,6940,6940,6940,6940,0
|
|
20240725,141600,164549550,6940,6940,6940,6940,11
|
|
20240725,141500,164473210,6930,6930,6930,6930,0
|
|
20240725,141400,164473210,6930,6920,6930,6920,17
|
|
20240725,141300,164355550,6910,6910,6910,6910,0
|
|
20240725,141200,164355550,6910,6910,6910,6910,4
|
|
20240725,141100,164327910,6910,6910,6910,6910,0
|
|
20240725,141000,164327910,6910,6910,6910,6910,11
|
|
20240725,140900,164251900,6890,6890,6890,6890,0
|
|
20240725,140800,164251900,6890,6890,6890,6890,11
|
|
20240725,140700,164176110,6880,6880,6880,6880,0
|
|
20240725,140600,164176110,6880,6880,6880,6880,47
|
|
20240725,140500,163852750,6850,6850,6850,6850,10
|
|
20240725,140400,163784250,6880,6870,6880,6850,1739
|
|
20240725,140300,151856310,6890,6890,6890,6890,0
|
|
20240725,140200,151856310,6890,6890,6890,6890,11
|
|
20240725,140100,151780520,6890,6910,6910,6870,274
|
|
20240725,140000,149896880,6910,6910,6910,6910,0
|
|
20240725,135900,149896880,6910,6910,6910,6910,11
|
|
20240725,135800,149820870,6910,6910,6910,6910,0
|
|
20240725,135700,149820870,6910,6950,6950,6910,641
|
|
20240725,135600,145391160,6950,6950,6950,6950,0
|
|
20240725,135500,145391160,6950,6950,6950,6950,11
|
|
20240725,135400,145314710,6920,6920,6920,6920,1
|
|
20240725,135300,145307790,6920,6920,6920,6920,12
|
|
20240725,135200,145224750,6870,6870,6870,6870,897
|
|
20240725,135100,139062360,6870,6870,6870,6870,11
|
|
20240725,135000,138986790,6860,6860,6860,6860,370
|
|
20240725,134900,136448590,6860,6860,6860,6860,10
|
|
20240725,134800,136379990,6860,6860,6860,6860,3
|
|
20240725,134700,136359410,6870,6870,6870,6870,11
|
|
20240725,134600,136283840,6870,6870,6870,6870,32
|
|
20240725,134500,136064000,6870,6880,6880,6860,1011
|
|
20240725,134400,129127910,6900,6900,6900,6900,11
|
|
20240725,134300,129052010,6880,6880,6880,6880,0
|
|
20240725,134200,129052010,6880,6850,6880,6850,2523
|
|
20240725,134100,111748000,6850,6850,6850,6850,0
|
|
20240725,134000,111748000,6850,6850,6850,6850,10
|
|
20240725,133900,111679500,6850,6850,6850,6850,0
|
|
20240725,133800,111679500,6850,6850,6850,6850,11
|
|
20240725,133700,111604150,6850,6850,6850,6850,0
|
|
20240725,133600,111604150,6850,6850,6850,6850,12
|
|
20240725,133500,111521950,6850,6850,6850,6850,0
|
|
20240725,133400,111521950,6850,6850,6850,6850,11
|
|
20240725,133300,111446600,6840,6860,6860,6840,500
|
|
20240725,133200,108022650,6870,6870,6870,6870,10
|
|
20240725,133100,107953950,6860,6860,6860,6860,7
|
|
20240725,133000,107905930,6870,6870,6870,6870,11
|
|
20240725,132900,107830360,6870,6870,6870,6870,0
|
|
20240725,132800,107830360,6870,6870,6870,6870,11
|
|
20240725,132700,107754790,6870,6870,6870,6870,11
|
|
20240725,132600,107679220,6870,6870,6870,6870,1
|
|
20240725,132500,107672350,6870,6870,6870,6870,10
|
|
20240725,132400,107603650,6870,6870,6870,6870,0
|
|
20240725,132300,107603650,6870,6870,6870,6870,11
|
|
20240725,132200,107528080,6870,6870,6870,6870,0
|
|
20240725,132100,107528080,6870,6870,6870,6870,111
|
|
20240725,132000,106765510,6860,6860,6860,6860,1
|
|
20240725,131900,106758650,6860,6860,6860,6860,11
|
|
20240725,131800,106683190,6850,6920,6920,6850,3188
|
|
20240725,131700,84650660,6960,6920,6960,6920,25
|
|
20240725,131600,84477010,6910,6910,6910,6910,209
|
|
20240725,131500,83032820,6910,6900,6910,6900,23
|
|
20240725,131400,82874010,6900,6900,6900,6900,0
|
|
20240725,131300,82874010,6900,6900,6900,6900,69
|
|
20240725,131200,82397910,6900,6900,6900,6900,0
|
|
20240725,131100,82397910,6900,6900,6900,6900,11
|
|
20240725,131000,82322010,6900,6900,6900,6900,0
|
|
20240725,130900,82322010,6900,6900,6900,6900,11
|
|
20240725,130800,82246110,6900,6900,6900,6900,10
|
|
20240725,130700,82177110,6910,6910,6910,6910,0
|
|
20240725,130600,82177110,6910,6910,6910,6910,11
|
|
20240725,130500,82101100,6910,6910,6910,6910,0
|
|
20240725,130400,82101100,6910,6910,6910,6910,23
|
|
20240725,130300,81942170,6910,6910,6910,6910,0
|
|
20240725,130200,81942170,6910,6910,6910,6910,11
|
|
20240725,130100,81866160,6910,6910,6910,6910,0
|
|
20240725,130000,81866160,6910,6910,6910,6910,10
|
|
20240725,125900,81797060,6910,6910,6910,6910,0
|
|
20240725,125800,81797060,6910,6910,6910,6910,11
|
|
20240725,125700,81721050,6910,6910,6910,6910,0
|
|
20240725,125600,81721050,6910,6910,6910,6910,11
|
|
20240725,125500,81645040,6910,6910,6910,6910,0
|
|
20240725,125400,81645040,6910,6910,6910,6910,11
|
|
20240725,125300,81569030,6910,6910,6910,6910,20
|
|
20240725,125200,81430830,6910,6910,6910,6910,10
|
|
20240725,125100,81361730,6910,6910,6910,6910,11
|
|
20240725,125000,81285720,6910,6910,6910,6910,0
|
|
20240725,124900,81285720,6910,6910,6910,6910,11
|
|
20240725,124800,81209710,6910,6910,6910,6910,0
|
|
20240725,124700,81209710,6910,6910,6910,6910,15
|
|
20240725,124600,81106060,6910,6910,6910,6910,1
|
|
20240725,124500,81099150,6910,6880,6910,6880,16
|
|
20240725,124400,80988920,6880,6880,6880,6880,1
|
|
20240725,124300,80982040,6880,6880,6880,6880,10
|
|
20240725,124200,80913240,6880,6880,6880,6880,0
|
|
20240725,124100,80913240,6880,6880,6880,6880,11
|
|
20240725,124000,80837560,6880,6880,6880,6880,0
|
|
20240725,123900,80837560,6880,6880,6880,6880,11
|
|
20240725,123800,80761880,6880,6880,6880,6880,0
|
|
20240725,123700,80761880,6880,6880,6880,6880,11
|
|
20240725,123600,80686200,6880,6880,6880,6880,50
|
|
20240725,123500,80342200,6880,6880,6880,6880,13
|
|
20240725,123400,80252760,6870,6870,6870,6870,8
|
|
20240725,123300,80197800,6870,6870,6870,6870,15
|
|
20240725,123200,80094750,6870,6870,6870,6870,61
|
|
20240725,123100,79675680,6870,6870,6870,6870,0
|
|
20240725,123000,79675680,6870,6870,6870,6870,11
|
|
20240725,122900,79600110,6870,6870,6870,6870,0
|
|
20240725,122800,79600110,6870,6870,6870,6870,63
|
|
20240725,122700,79167300,6850,6850,6850,6850,0
|
|
20240725,122600,79167300,6850,6870,6870,6850,28
|
|
20240725,122500,78975120,6870,6870,6870,6870,0
|
|
20240725,122400,78975120,6870,6870,6870,6870,11
|
|
20240725,122300,78899550,6870,6870,6870,6870,55
|
|
20240725,122200,78521700,6870,6870,6870,6870,11
|
|
20240725,122100,78446130,6870,6870,6870,6870,0
|
|
20240725,122000,78446130,6870,6870,6870,6870,11
|
|
20240725,121900,78370560,6870,6870,6870,6870,0
|
|
20240725,121800,78370560,6870,6870,6870,6870,10
|
|
20240725,121700,78301860,6870,6870,6870,6870,0
|
|
20240725,121600,78301860,6870,6870,6870,6870,11
|
|
20240725,121500,78226290,6870,6870,6870,6870,11
|
|
20240725,121400,78150720,6870,6870,6870,6870,1
|
|
20240725,121300,78143850,6870,6870,6870,6870,11
|
|
20240725,121200,78068280,6870,6870,6870,6870,0
|
|
20240725,121100,78068280,6870,6870,6870,6870,10
|
|
20240725,121000,77999580,6870,6870,6870,6870,0
|
|
20240725,120900,77999580,6870,6870,6870,6870,11
|
|
20240725,120800,77924010,6870,6870,6870,6870,0
|
|
20240725,120700,77924010,6870,6870,6870,6870,11
|
|
20240725,120600,77848440,6870,6870,6870,6870,0
|
|
20240725,120500,77848440,6870,6870,6870,6870,11
|
|
20240725,120400,77772870,6870,6870,6870,6870,0
|
|
20240725,120300,77772870,6870,6870,6870,6870,11
|
|
20240725,120200,77697300,6870,6870,6870,6870,0
|
|
20240725,120100,77697300,6870,6870,6870,6870,11
|
|
20240725,120000,77621730,6870,6870,6870,6870,0
|
|
20240725,115900,77621730,6870,6870,6870,6870,11
|
|
20240725,115800,77546160,6870,6870,6870,6870,11
|
|
20240725,115700,77470590,6870,6870,6870,6870,0
|
|
20240725,115600,77470590,6870,6870,6870,6870,10
|
|
20240725,115500,77401890,6870,6870,6870,6870,0
|
|
20240725,115400,77401890,6870,6870,6870,6870,11
|
|
20240725,115300,77326320,6870,6870,6870,6870,0
|
|
20240725,115200,77326320,6870,6870,6870,6870,11
|
|
20240725,115100,77250750,6870,6870,6870,6870,0
|
|
20240725,115000,77250750,6870,6870,6870,6870,11
|
|
20240725,114900,77175180,6850,6850,6850,6850,0
|
|
20240725,114800,77175180,6850,6870,6870,6850,36
|
|
20240725,114700,76928160,6870,6870,6870,6870,0
|
|
20240725,114600,76928160,6870,6870,6870,6870,22
|
|
20240725,114500,76777020,6870,6870,6870,6870,300
|
|
20240725,114400,74716020,6870,6870,6870,6870,11
|
|
20240725,114300,74640450,6870,6870,6870,6870,0
|
|
20240725,114200,74640450,6870,6870,6870,6870,11
|
|
20240725,114100,74564880,6870,6870,6870,6870,0
|
|
20240725,114000,74564880,6870,6870,6870,6870,11
|
|
20240725,113900,74489310,6870,6870,6870,6870,10
|
|
20240725,113800,74420610,6870,6870,6870,6870,0
|
|
20240725,113700,74420610,6870,6870,6870,6870,11
|
|
20240725,113600,74345040,6870,6870,6870,6870,0
|
|
20240725,113500,74345040,6870,6870,6870,6870,11
|
|
20240725,113400,74269470,6870,6870,6870,6870,0
|
|
20240725,113300,74269470,6870,6870,6870,6870,11
|
|
20240725,113200,74193900,6870,6870,6870,6870,0
|
|
20240725,113100,74193900,6870,6870,6870,6870,10
|
|
20240725,113000,74125200,6870,6870,6870,6870,0
|
|
20240725,112900,74125200,6870,6870,6870,6870,314
|
|
20240725,112800,71968020,6860,6860,6860,6860,0
|
|
20240725,112700,71968020,6860,6860,6860,6860,8
|
|
20240725,112600,71913140,6860,6860,6860,6860,0
|
|
20240725,112500,71913140,6860,6860,6860,6860,11
|
|
20240725,112400,71837680,6860,6860,6860,6860,0
|
|
20240725,112300,71837680,6860,6860,6860,6860,11
|
|
20240725,112200,71762220,6870,6870,6870,6870,10
|
|
20240725,112100,71693520,6870,6870,6870,6870,0
|
|
20240725,112000,71693520,6870,6870,6870,6870,11
|
|
20240725,111900,71617950,6870,6870,6870,6870,0
|
|
20240725,111800,71617950,6870,6870,6870,6870,11
|
|
20240725,111700,71542380,6840,6840,6840,6840,16
|
|
20240725,111600,71432940,6870,6870,6870,6870,11
|
|
20240725,111500,71357370,6870,6870,6870,6870,0
|
|
20240725,111400,71357370,6870,6870,6870,6870,10
|
|
20240725,111300,71288670,6860,6860,6860,6860,0
|
|
20240725,111200,71288670,6860,6860,6860,6860,11
|
|
20240725,111100,71213210,6840,6840,6840,6840,0
|
|
20240725,111000,71213210,6840,6840,6840,6840,283
|
|
20240725,110900,69277490,6870,6870,6870,6870,0
|
|
20240725,110800,69277490,6870,6870,6870,6870,11
|
|
20240725,110700,69201920,6870,6870,6870,6870,0
|
|
20240725,110600,69201920,6870,6870,6870,6870,10
|
|
20240725,110500,69133220,6870,6870,6870,6870,11
|
|
20240725,110400,69057650,6870,6870,6870,6870,0
|
|
20240725,110300,69057650,6870,6870,6870,6870,11
|
|
20240725,110200,68982080,6870,6870,6870,6870,0
|
|
20240725,110100,68982080,6870,6870,6870,6870,11
|
|
20240725,110000,68906510,6870,6870,6870,6870,0
|
|
20240725,105900,68906510,6870,6870,6870,6870,11
|
|
20240725,105800,68830940,6860,6840,6860,6840,22
|
|
20240725,105700,68680070,6840,6840,6840,6840,10
|
|
20240725,105600,68611670,6840,6840,6840,6840,0
|
|
20240725,105500,68611670,6840,6820,6840,6820,13
|
|
20240725,105400,68522770,6820,6830,6830,6820,21
|
|
20240725,105300,68379500,6840,6840,6840,6840,11
|
|
20240725,105200,68304260,6840,6840,6840,6840,0
|
|
20240725,105100,68304260,6840,6840,6840,6840,11
|
|
20240725,105000,68229020,6840,6840,6840,6840,1
|
|
20240725,104900,68222180,6840,6840,6840,6840,10
|
|
20240725,104800,68153780,6840,6850,6850,6840,1952
|
|
20240725,104700,54788080,6870,6870,6870,6870,31
|
|
20240725,104600,54575110,6870,6870,6870,6870,11
|
|
20240725,104500,54499540,6870,6870,6870,6870,0
|
|
20240725,104400,54499540,6870,6870,6870,6870,11
|
|
20240725,104300,54423970,6870,6870,6870,6870,0
|
|
20240725,104200,54423970,6870,6870,6870,6870,10
|
|
20240725,104100,54355270,6870,6870,6870,6870,0
|
|
20240725,104000,54355270,6870,6870,6870,6870,11
|
|
20240725,103900,54279700,6870,6870,6870,6870,0
|
|
20240725,103800,54279700,6870,6870,6870,6870,11
|
|
20240725,103700,54204130,6870,6870,6870,6870,0
|
|
20240725,103600,54204130,6870,6870,6870,6870,11
|
|
20240725,103500,54128560,6860,6860,6860,6860,4
|
|
20240725,103400,54101120,6860,6860,6860,6860,7
|
|
20240725,103300,54053100,6860,6860,6860,6860,0
|
|
20240725,103200,54053100,6860,6860,6860,6860,10
|
|
20240725,103100,53984500,6860,6860,6860,6860,0
|
|
20240725,103000,53984500,6860,6860,6860,6860,11
|
|
20240725,102900,53909040,6860,6860,6860,6860,11
|
|
20240725,102800,53833580,6860,6860,6860,6860,1
|
|
20240725,102700,53826720,6860,6860,6860,6860,11
|
|
20240725,102600,53751260,6830,6830,6830,6830,50
|
|
20240725,102500,53409760,6860,6860,6860,6860,93
|
|
20240725,102400,52771780,6860,6860,6860,6860,0
|
|
20240725,102300,52771780,6860,6860,6860,6860,24
|
|
20240725,102200,52607140,6860,6820,6860,6820,188
|
|
20240725,102100,51320400,6820,6820,6820,6820,11
|
|
20240725,102000,51245380,6820,6820,6820,6820,0
|
|
20240725,101900,51245380,6820,6820,6820,6820,11
|
|
20240725,101800,51170360,6820,6820,6820,6820,0
|
|
20240725,101700,51170360,6820,6820,6820,6820,11
|
|
20240725,101600,51095340,6820,6820,6820,6820,1
|
|
20240725,101500,51088520,6810,6810,6810,6810,10
|
|
20240725,101400,51020420,6810,6810,6810,6810,0
|
|
20240725,101300,51020420,6810,6810,6810,6810,11
|
|
20240725,101200,50945510,6810,6810,6810,6810,21
|
|
20240725,101100,50802500,6790,6790,6790,6790,38
|
|
20240725,101000,50544480,6810,6810,6810,6810,10
|
|
20240725,100900,50476380,6800,6800,6800,6800,0
|
|
20240725,100800,50476380,6800,6800,6800,6800,311
|
|
20240725,100700,48361580,6810,6810,6810,6810,0
|
|
20240725,100600,48361580,6810,6810,6810,6810,11
|
|
20240725,100500,48286670,6800,6800,6800,6800,300
|
|
20240725,100400,46246670,6800,6800,6800,6800,12
|
|
20240725,100300,46165070,6800,6800,6800,6800,0
|
|
20240725,100200,46165070,6800,6800,6800,6800,11
|
|
20240725,100100,46090270,6800,6800,6800,6800,0
|
|
20240725,100000,46090270,6800,6800,6800,6800,10
|
|
20240725,095900,46022270,6800,6800,6800,6800,0
|
|
20240725,095800,46022270,6800,6800,6800,6800,11
|
|
20240725,095700,45947470,6800,6800,6800,6800,0
|
|
20240725,095600,45947470,6800,6800,6800,6800,11
|
|
20240725,095500,45872670,6800,6800,6800,6800,31
|
|
20240725,095400,45661870,6810,6810,6810,6810,11
|
|
20240725,095300,45586960,6810,6810,6810,6810,20
|
|
20240725,095200,45450760,6810,6810,6810,6810,0
|
|
20240725,095100,45450760,6810,6810,6810,6810,11
|
|
20240725,095000,45375850,6810,6810,6810,6810,0
|
|
20240725,094900,45375850,6810,6810,6810,6810,11
|
|
20240725,094800,45300940,6810,6810,6810,6810,0
|
|
20240725,094700,45300940,6810,6810,6810,6810,11
|
|
20240725,094600,45226030,6810,6810,6810,6810,0
|
|
20240725,094500,45226030,6810,6810,6810,6810,11
|
|
20240725,094400,45151120,6810,6810,6810,6810,1
|
|
20240725,094300,45144310,6810,6810,6810,6810,11
|
|
20240725,094200,45069400,6810,6810,6810,6810,0
|
|
20240725,094100,45069400,6810,6810,6810,6810,11
|
|
20240725,094000,44994490,6810,6810,6810,6810,0
|
|
20240725,093900,44994490,6810,6810,6810,6810,11
|
|
20240725,093800,44919580,6810,6810,6810,6810,0
|
|
20240725,093700,44919580,6810,6810,6810,6810,11
|
|
20240725,093600,44844670,6810,6810,6810,6810,15
|
|
20240725,093500,44742520,6810,6810,6810,6810,0
|
|
20240725,093400,44742520,6810,6810,6810,6810,12
|
|
20240725,093300,44660800,6810,6820,6820,6810,30
|
|
20240725,093200,44456300,6820,6820,6820,6820,11
|
|
20240725,093100,44381280,6800,6800,6800,6800,506
|
|
20240725,093000,40940480,6820,6820,6820,6820,11
|
|
20240725,092900,40865460,6820,6820,6820,6820,0
|
|
20240725,092800,40865460,6820,6820,6820,6820,10
|
|
20240725,092700,40797260,6820,6820,6820,6820,0
|
|
20240725,092600,40797260,6820,6820,6820,6820,11
|
|
20240725,092500,40722240,6810,6810,6810,6810,500
|
|
20240725,092400,37317240,6810,6800,6810,6800,281
|
|
20240725,092300,35406230,6800,6800,6800,6790,748
|
|
20240725,092200,30319910,6810,6810,6810,6810,11
|
|
20240725,092100,30245000,6810,6800,6810,6800,518
|
|
20240725,092000,26721760,6800,6800,6800,6800,60
|
|
20240725,091900,26313760,6800,6800,6800,6800,0
|
|
20240725,091800,26313760,6800,6790,6800,6780,515
|
|
20240725,091700,22818810,6810,6810,6810,6810,11
|
|
20240725,091600,22743900,6810,6810,6810,6810,0
|
|
20240725,091500,22743900,6810,6810,6810,6810,11
|
|
20240725,091400,22668990,6810,6810,6810,6810,10
|
|
20240725,091300,22600890,6810,6800,6810,6800,132
|
|
20240725,091200,21703180,6810,6810,6810,6810,106
|
|
20240725,091100,20981320,6820,6830,6840,6820,652
|
|
20240725,091000,16528120,6830,6840,6840,6830,880
|
|
20240725,090900,10513920,6870,6870,6870,6870,31
|
|
20240725,090800,10300950,6870,6870,6870,6870,0
|
|
20240725,090700,10300950,6870,6870,6870,6870,11
|
|
20240725,090600,10225380,6830,6840,6840,6830,500
|
|
20240725,090500,6810070,6840,6870,6870,6840,511
|
|
20240725,090400,3314500,6870,6870,6870,6870,9
|
|
20240725,090300,3252670,6870,6840,6870,6840,25
|
|
20240725,090200,3081610,6880,6870,6880,6870,20
|
|
20240725,090100,2944020,6880,6840,6880,6840,311
|
|
20240725,090000,816340,6860,6860,6860,6860,119
|