669 lines
33 KiB
CSV
669 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250714,200600,92648240,16070,16070,16070,16070,341
|
|
20250714,200500,92648240,16070,16070,16070,16070,0
|
|
20250714,200400,92648240,16070,16070,16070,16070,0
|
|
20250714,200300,92648240,16070,16070,16070,16070,0
|
|
20250714,200200,92648240,16070,16070,16070,16070,0
|
|
20250714,200100,92648240,16070,16070,16070,16070,0
|
|
20250714,200000,92648240,16070,16070,16070,16070,0
|
|
20250714,195900,92648240,16070,16070,16070,16070,0
|
|
20250714,195800,92648240,16070,16070,16070,16070,0
|
|
20250714,195700,92648240,16070,16070,16070,16070,0
|
|
20250714,195600,92648240,16070,16070,16070,16070,0
|
|
20250714,195500,92648240,16070,16070,16070,16070,0
|
|
20250714,195400,92648240,16070,16070,16070,16070,0
|
|
20250714,195300,92648240,16070,16070,16070,16070,0
|
|
20250714,195200,92648240,16070,16070,16070,16070,0
|
|
20250714,195100,92648240,16070,16070,16070,16070,0
|
|
20250714,195000,92648240,16070,16070,16070,16070,0
|
|
20250714,194900,92648240,16070,16070,16070,16070,0
|
|
20250714,194800,92648240,16070,16070,16070,16070,0
|
|
20250714,194700,92648240,16070,16070,16070,16070,0
|
|
20250714,194600,92648240,16070,16070,16070,16070,0
|
|
20250714,194500,92648240,16070,16070,16070,16070,0
|
|
20250714,194400,92648240,16070,16070,16070,16070,0
|
|
20250714,194300,92648240,16070,16070,16070,16070,0
|
|
20250714,194200,92648240,16070,16070,16070,16070,0
|
|
20250714,194100,92648240,16070,16070,16070,16070,0
|
|
20250714,194000,92648240,16070,16070,16070,16070,0
|
|
20250714,193900,92648240,16070,16070,16070,16070,0
|
|
20250714,193800,92648240,16070,16070,16070,16070,0
|
|
20250714,193700,92648240,16070,16070,16070,16070,0
|
|
20250714,193600,92648240,16070,16070,16070,16070,341
|
|
20250714,193500,92648240,16070,16070,16070,16070,0
|
|
20250714,193400,92648240,16070,16070,16070,16070,0
|
|
20250714,193300,92648240,16070,16070,16070,16070,0
|
|
20250714,193200,92648240,16070,16070,16070,16070,0
|
|
20250714,193100,92648240,16070,16070,16070,16070,0
|
|
20250714,193000,92648240,16070,16070,16070,16070,0
|
|
20250714,192900,92648240,16070,16070,16070,16070,0
|
|
20250714,192800,92648240,16070,16070,16070,16070,0
|
|
20250714,192700,92648240,16070,16070,16070,16070,0
|
|
20250714,192600,92648240,16070,16070,16070,16070,0
|
|
20250714,192500,92648240,16070,16070,16070,16070,0
|
|
20250714,192400,92648240,16070,16070,16070,16070,0
|
|
20250714,192300,92648240,16070,16070,16070,16070,0
|
|
20250714,192200,92648240,16070,16070,16070,16070,0
|
|
20250714,192100,92648240,16070,16070,16070,16070,0
|
|
20250714,192000,92648240,16070,16070,16070,16070,0
|
|
20250714,191900,92648240,16070,16070,16070,16070,0
|
|
20250714,191800,92648240,16070,16070,16070,16070,0
|
|
20250714,191700,92648240,16070,16070,16070,16070,0
|
|
20250714,191600,92648240,16070,16070,16070,16070,0
|
|
20250714,191500,92648240,16070,16070,16070,16070,0
|
|
20250714,191400,92648240,16070,16070,16070,16070,0
|
|
20250714,191300,92648240,16070,16070,16070,16070,0
|
|
20250714,191200,92648240,16070,16070,16070,16070,0
|
|
20250714,191100,92648240,16070,16070,16070,16070,0
|
|
20250714,191000,92648240,16070,16070,16070,16070,0
|
|
20250714,190900,92648240,16070,16070,16070,16070,0
|
|
20250714,190800,92648240,16070,16070,16070,16070,0
|
|
20250714,190700,92648240,16070,16070,16070,16070,0
|
|
20250714,190600,92648240,16070,16070,16070,16070,341
|
|
20250714,190500,92648240,16070,16070,16070,16070,0
|
|
20250714,190400,92648240,16070,16070,16070,16070,0
|
|
20250714,190300,92648240,16070,16070,16070,16070,0
|
|
20250714,190200,92648240,16070,16070,16070,16070,0
|
|
20250714,190100,92648240,16070,16070,16070,16070,0
|
|
20250714,190000,92648240,16070,16070,16070,16070,0
|
|
20250714,185900,92648240,16070,16070,16070,16070,0
|
|
20250714,185800,92648240,16070,16070,16070,16070,0
|
|
20250714,185700,92648240,16070,16070,16070,16070,0
|
|
20250714,185600,92648240,16070,16070,16070,16070,0
|
|
20250714,185500,92648240,16070,16070,16070,16070,0
|
|
20250714,185400,92648240,16070,16070,16070,16070,0
|
|
20250714,185300,92648240,16070,16070,16070,16070,0
|
|
20250714,185200,92648240,16070,16070,16070,16070,0
|
|
20250714,185100,92648240,16070,16070,16070,16070,0
|
|
20250714,185000,92648240,16070,16070,16070,16070,0
|
|
20250714,184900,92648240,16070,16070,16070,16070,0
|
|
20250714,184800,92648240,16070,16070,16070,16070,0
|
|
20250714,184700,92648240,16070,16070,16070,16070,0
|
|
20250714,184600,92648240,16070,16070,16070,16070,0
|
|
20250714,184500,92648240,16070,16070,16070,16070,0
|
|
20250714,184400,92648240,16070,16070,16070,16070,0
|
|
20250714,184300,92648240,16070,16070,16070,16070,0
|
|
20250714,184200,92648240,16070,16070,16070,16070,0
|
|
20250714,184100,92648240,16070,16070,16070,16070,0
|
|
20250714,184000,92648240,16070,16070,16070,16070,0
|
|
20250714,183900,92648240,16070,16070,16070,16070,0
|
|
20250714,183800,92648240,16070,16070,16070,16070,0
|
|
20250714,183700,92648240,16070,16070,16070,16070,0
|
|
20250714,183600,92648240,16070,16070,16070,16070,341
|
|
20250714,183500,92648240,16070,16070,16070,16070,0
|
|
20250714,183400,92648240,16070,16070,16070,16070,0
|
|
20250714,183300,92648240,16070,16070,16070,16070,0
|
|
20250714,183200,92648240,16070,16070,16070,16070,0
|
|
20250714,183100,92648240,16070,16070,16070,16070,0
|
|
20250714,183000,92648240,16070,16070,16070,16070,0
|
|
20250714,182900,92648240,16070,16070,16070,16070,0
|
|
20250714,182800,92648240,16070,16070,16070,16070,0
|
|
20250714,182700,92648240,16070,16070,16070,16070,0
|
|
20250714,182600,92648240,16070,16070,16070,16070,0
|
|
20250714,182500,92648240,16070,16070,16070,16070,0
|
|
20250714,182400,92648240,16070,16070,16070,16070,0
|
|
20250714,182300,92648240,16070,16070,16070,16070,0
|
|
20250714,182200,92648240,16070,16070,16070,16070,0
|
|
20250714,182100,92648240,16070,16070,16070,16070,0
|
|
20250714,182000,92648240,16070,16070,16070,16070,0
|
|
20250714,181900,92648240,16070,16070,16070,16070,0
|
|
20250714,181800,92648240,16070,16070,16070,16070,0
|
|
20250714,181700,92648240,16070,16070,16070,16070,0
|
|
20250714,181600,92648240,16070,16070,16070,16070,0
|
|
20250714,181500,92648240,16070,16070,16070,16070,0
|
|
20250714,181400,92648240,16070,16070,16070,16070,0
|
|
20250714,181300,92648240,16070,16070,16070,16070,0
|
|
20250714,181200,92648240,16070,16070,16070,16070,0
|
|
20250714,181100,92648240,16070,16070,16070,16070,0
|
|
20250714,181000,92648240,16070,16070,16070,16070,0
|
|
20250714,180900,92648240,16070,16070,16070,16070,0
|
|
20250714,180800,92648240,16070,16070,16070,16070,0
|
|
20250714,180700,92648240,16070,16070,16070,16070,0
|
|
20250714,180600,92648240,16070,16070,16070,16070,341
|
|
20250714,180500,92648240,16070,16070,16070,16070,0
|
|
20250714,180400,92648240,16070,16070,16070,16070,0
|
|
20250714,180300,92648240,16070,16070,16070,16070,0
|
|
20250714,180200,92648240,16070,16070,16070,16070,0
|
|
20250714,180100,92648240,16070,16070,16070,16070,0
|
|
20250714,180000,92648240,16070,16070,16070,16070,0
|
|
20250714,175900,92648240,16070,16070,16070,16070,0
|
|
20250714,175800,92648240,16070,16070,16070,16070,0
|
|
20250714,175700,92648240,16070,16070,16070,16070,0
|
|
20250714,175600,92648240,16070,16070,16070,16070,0
|
|
20250714,175500,92648240,16070,16070,16070,16070,0
|
|
20250714,175400,92648240,16070,16070,16070,16070,0
|
|
20250714,175300,92648240,16070,16070,16070,16070,0
|
|
20250714,175200,92648240,16070,16070,16070,16070,0
|
|
20250714,175100,92648240,16070,16070,16070,16070,0
|
|
20250714,175000,92648240,16070,16070,16070,16070,0
|
|
20250714,174900,92648240,16070,16070,16070,16070,0
|
|
20250714,174800,92648240,16070,16070,16070,16070,0
|
|
20250714,174700,92648240,16070,16070,16070,16070,0
|
|
20250714,174600,92648240,16070,16070,16070,16070,0
|
|
20250714,174500,92648240,16070,16070,16070,16070,0
|
|
20250714,174400,92648240,16070,16070,16070,16070,0
|
|
20250714,174300,92648240,16070,16070,16070,16070,0
|
|
20250714,174200,92648240,16070,16070,16070,16070,0
|
|
20250714,174100,92648240,16070,16070,16070,16070,0
|
|
20250714,174000,92648240,16070,16070,16070,16070,0
|
|
20250714,173900,92648240,16070,16070,16070,16070,0
|
|
20250714,173800,92648240,16070,16070,16070,16070,0
|
|
20250714,173700,92648240,16070,16070,16070,16070,0
|
|
20250714,173600,92648240,16070,16070,16070,16070,341
|
|
20250714,173500,92648240,16070,16070,16070,16070,0
|
|
20250714,173400,92648240,16070,16070,16070,16070,0
|
|
20250714,173300,92648240,16070,16070,16070,16070,0
|
|
20250714,173200,92648240,16070,16070,16070,16070,0
|
|
20250714,173100,92648240,16070,16070,16070,16070,0
|
|
20250714,173000,92648240,16070,16070,16070,16070,0
|
|
20250714,172900,92648240,16070,16070,16070,16070,0
|
|
20250714,172800,92648240,16070,16070,16070,16070,0
|
|
20250714,172700,92648240,16070,16070,16070,16070,0
|
|
20250714,172600,92648240,16070,16070,16070,16070,0
|
|
20250714,172500,92648240,16070,16070,16070,16070,0
|
|
20250714,172400,92648240,16070,16070,16070,16070,0
|
|
20250714,172300,92648240,16070,16070,16070,16070,0
|
|
20250714,172200,92648240,16070,16070,16070,16070,0
|
|
20250714,172100,92648240,16070,16070,16070,16070,0
|
|
20250714,172000,92648240,16070,16070,16070,16070,0
|
|
20250714,171900,92648240,16070,16070,16070,16070,0
|
|
20250714,171800,92648240,16070,16070,16070,16070,0
|
|
20250714,171700,92648240,16070,16070,16070,16070,0
|
|
20250714,171600,92648240,16070,16070,16070,16070,0
|
|
20250714,171500,92648240,16070,16070,16070,16070,0
|
|
20250714,171400,92648240,16070,16070,16070,16070,0
|
|
20250714,171300,92648240,16070,16070,16070,16070,0
|
|
20250714,171200,92648240,16070,16070,16070,16070,0
|
|
20250714,171100,92648240,16070,16070,16070,16070,0
|
|
20250714,171000,92648240,16070,16070,16070,16070,0
|
|
20250714,170900,92648240,16070,16070,16070,16070,0
|
|
20250714,170800,92648240,16070,16070,16070,16070,0
|
|
20250714,170700,92648240,16070,16070,16070,16070,0
|
|
20250714,170600,92648240,16070,16070,16070,16070,341
|
|
20250714,170500,92648240,16070,16070,16070,16070,0
|
|
20250714,170400,92648240,16070,16070,16070,16070,0
|
|
20250714,170300,92648240,16070,16070,16070,16070,0
|
|
20250714,170200,92648240,16070,16070,16070,16070,0
|
|
20250714,170100,92648240,16070,16070,16070,16070,0
|
|
20250714,170000,92648240,16070,16070,16070,16070,0
|
|
20250714,165900,92648240,16070,16070,16070,16070,0
|
|
20250714,165800,92648240,16070,16070,16070,16070,0
|
|
20250714,165700,92648240,16070,16070,16070,16070,0
|
|
20250714,165600,92648240,16070,16070,16070,16070,0
|
|
20250714,165500,92648240,16070,16070,16070,16070,0
|
|
20250714,165400,92648240,16070,16070,16070,16070,0
|
|
20250714,165300,92648240,16070,16070,16070,16070,0
|
|
20250714,165200,92648240,16070,16070,16070,16070,0
|
|
20250714,165100,92648240,16070,16070,16070,16070,0
|
|
20250714,165000,92648240,16070,16070,16070,16070,0
|
|
20250714,164900,92648240,16070,16070,16070,16070,0
|
|
20250714,164800,92648240,16070,16070,16070,16070,0
|
|
20250714,164700,92648240,16070,16070,16070,16070,0
|
|
20250714,164600,92648240,16070,16070,16070,16070,0
|
|
20250714,164500,92648240,16070,16070,16070,16070,0
|
|
20250714,164400,92648240,16070,16070,16070,16070,0
|
|
20250714,164300,92648240,16070,16070,16070,16070,0
|
|
20250714,164200,92648240,16070,16070,16070,16070,0
|
|
20250714,164100,92648240,16070,16070,16070,16070,0
|
|
20250714,164000,92648240,16070,16070,16070,16070,0
|
|
20250714,163900,92648240,16070,16070,16070,16070,0
|
|
20250714,163800,92648240,16070,16070,16070,16070,0
|
|
20250714,163700,92648240,16070,16070,16070,16070,0
|
|
20250714,163600,92648240,16070,16070,16070,16070,341
|
|
20250714,163500,92648240,16070,16070,16070,16070,0
|
|
20250714,163400,92648240,16070,16070,16070,16070,0
|
|
20250714,163300,92648240,16070,16070,16070,16070,0
|
|
20250714,163200,92648240,16070,16070,16070,16070,0
|
|
20250714,163100,92648240,16070,16070,16070,16070,0
|
|
20250714,163000,92648240,16070,16070,16070,16070,0
|
|
20250714,162900,92648240,16070,16070,16070,16070,0
|
|
20250714,162800,92648240,16070,16070,16070,16070,0
|
|
20250714,162700,92648240,16070,16070,16070,16070,0
|
|
20250714,162600,92648240,16070,16070,16070,16070,0
|
|
20250714,162500,92648240,16070,16070,16070,16070,0
|
|
20250714,162400,92648240,16070,16070,16070,16070,0
|
|
20250714,162300,92648240,16070,16070,16070,16070,0
|
|
20250714,162200,92648240,16070,16070,16070,16070,0
|
|
20250714,162100,92648240,16070,16070,16070,16070,0
|
|
20250714,162000,92648240,16070,16070,16070,16070,0
|
|
20250714,161900,92648240,16070,16070,16070,16070,0
|
|
20250714,161800,92648240,16070,16070,16070,16070,0
|
|
20250714,161700,92648240,16070,16070,16070,16070,0
|
|
20250714,161600,92648240,16070,16070,16070,16070,0
|
|
20250714,161500,92648240,16070,16070,16070,16070,0
|
|
20250714,161400,92648240,16070,16070,16070,16070,0
|
|
20250714,161300,92648240,16070,16070,16070,16070,0
|
|
20250714,161200,92648240,16070,16070,16070,16070,0
|
|
20250714,161100,92648240,16070,16070,16070,16070,0
|
|
20250714,161000,92648240,16070,16070,16070,16070,0
|
|
20250714,160900,92648240,16070,16070,16070,16070,0
|
|
20250714,160800,92648240,16070,16070,16070,16070,0
|
|
20250714,160700,92648240,16070,16070,16070,16070,0
|
|
20250714,160600,92648240,16070,16070,16070,16070,341
|
|
20250714,160500,92648240,16070,16070,16070,16070,0
|
|
20250714,160400,92648240,16070,16070,16070,16070,0
|
|
20250714,160300,92648240,16070,16070,16070,16070,0
|
|
20250714,160200,92648240,16070,16070,16070,16070,0
|
|
20250714,160100,92648240,16070,16070,16070,16070,0
|
|
20250714,160000,92648240,16070,16070,16070,16070,0
|
|
20250714,155900,92648240,16070,16070,16070,16070,0
|
|
20250714,155800,92648240,16070,16070,16070,16070,0
|
|
20250714,155700,92648240,16070,16070,16070,16070,0
|
|
20250714,155600,92648240,16070,16070,16070,16070,0
|
|
20250714,155500,92648240,16070,16070,16070,16070,0
|
|
20250714,155400,92648240,16070,16070,16070,16070,0
|
|
20250714,155300,92648240,16070,16070,16070,16070,0
|
|
20250714,155200,92648240,16070,16070,16070,16070,0
|
|
20250714,155100,92648240,16070,16070,16070,16070,0
|
|
20250714,155000,92648240,16070,16070,16070,16070,0
|
|
20250714,154900,92648240,16070,16070,16070,16070,0
|
|
20250714,154800,92648240,16070,16070,16070,16070,0
|
|
20250714,154700,92648240,16070,16070,16070,16070,0
|
|
20250714,154600,92648240,16070,16070,16070,16070,0
|
|
20250714,154500,92648240,16070,16070,16070,16070,0
|
|
20250714,154400,92648240,16070,16070,16070,16070,0
|
|
20250714,154300,92648240,16070,16070,16070,16070,0
|
|
20250714,154200,92648240,16070,16070,16070,16070,0
|
|
20250714,154100,92648240,16070,16070,16070,16070,0
|
|
20250714,154000,92648240,16070,16070,16070,16070,0
|
|
20250714,153900,92648240,16070,16070,16070,16070,0
|
|
20250714,153800,92648240,16070,16070,16070,16070,0
|
|
20250714,153700,92648240,16070,16070,16070,16070,0
|
|
20250714,153600,92648240,16070,16070,16070,16070,341
|
|
20250714,153500,92648240,16070,16070,16070,16070,0
|
|
20250714,153400,92648240,16070,16070,16070,16070,0
|
|
20250714,153300,92648240,16070,16070,16070,16070,0
|
|
20250714,153200,92648240,16070,16070,16070,16070,0
|
|
20250714,153100,92648240,16070,16070,16070,16070,0
|
|
20250714,153000,92648240,16070,16070,16070,16070,341
|
|
20250714,152900,87168370,16120,16120,16120,16120,0
|
|
20250714,152800,87168370,16120,16120,16120,16120,0
|
|
20250714,152700,87168370,16120,16120,16120,16120,0
|
|
20250714,152600,87168370,16120,16120,16120,16120,0
|
|
20250714,152500,87168370,16120,16120,16120,16120,0
|
|
20250714,152400,87168370,16120,16120,16120,16120,0
|
|
20250714,152300,87168370,16120,16120,16120,16120,0
|
|
20250714,152200,87168370,16120,16120,16120,16120,0
|
|
20250714,152100,87168370,16120,16120,16120,16120,0
|
|
20250714,152000,87168370,16120,16120,16120,16120,0
|
|
20250714,151900,87168370,16120,16120,16120,16120,0
|
|
20250714,151800,87168370,16120,16120,16120,16120,0
|
|
20250714,151700,87168370,16120,16120,16120,16120,0
|
|
20250714,151600,87168370,16120,16120,16120,16120,0
|
|
20250714,151500,87168370,16120,16120,16120,16120,13
|
|
20250714,151400,86958810,16140,16140,16140,16140,0
|
|
20250714,151300,86958810,16140,16140,16140,16140,0
|
|
20250714,151200,86958810,16140,16140,16140,16140,54
|
|
20250714,151100,86087250,16140,16140,16140,16140,0
|
|
20250714,151000,86087250,16140,16140,16140,16140,1
|
|
20250714,150900,86071110,16230,16230,16230,16230,1
|
|
20250714,150800,86054880,16240,16240,16240,16240,0
|
|
20250714,150700,86054880,16240,16240,16240,16240,0
|
|
20250714,150600,86054880,16240,16240,16240,16240,1
|
|
20250714,150500,86038640,16270,16270,16270,16270,0
|
|
20250714,150400,86038640,16270,16270,16270,16270,0
|
|
20250714,150300,86038640,16270,16270,16270,16270,0
|
|
20250714,150200,86038640,16270,16270,16270,16270,0
|
|
20250714,150100,86038640,16270,16270,16270,16270,1
|
|
20250714,150000,86022370,16270,16110,16270,16110,25
|
|
20250714,145900,85617940,16100,16100,16100,16100,0
|
|
20250714,145800,85617940,16100,16100,16100,16100,0
|
|
20250714,145700,85617940,16100,16100,16100,16100,0
|
|
20250714,145600,85617940,16100,16100,16100,16100,0
|
|
20250714,145500,85617940,16100,16100,16100,16100,0
|
|
20250714,145400,85617940,16100,16100,16100,16100,0
|
|
20250714,145300,85617940,16100,16100,16100,16100,7
|
|
20250714,145200,85505240,16100,16100,16100,16100,1
|
|
20250714,145100,85489140,16080,16080,16080,16080,0
|
|
20250714,145000,85489140,16080,16080,16080,16080,0
|
|
20250714,144900,85489140,16080,16080,16080,16080,0
|
|
20250714,144800,85489140,16080,16080,16080,16080,0
|
|
20250714,144700,85489140,16080,16080,16080,16080,0
|
|
20250714,144600,85489140,16080,16080,16080,16080,0
|
|
20250714,144500,85489140,16080,16080,16080,16080,0
|
|
20250714,144400,85489140,16080,16080,16080,16080,0
|
|
20250714,144300,85489140,16080,16080,16080,16080,0
|
|
20250714,144200,85489140,16080,16080,16080,16080,0
|
|
20250714,144100,85489140,16080,16080,16080,16080,0
|
|
20250714,144000,85489140,16080,16140,16140,16080,152
|
|
20250714,143900,83041980,16140,16140,16140,16140,0
|
|
20250714,143800,83041980,16140,16140,16140,16140,1
|
|
20250714,143700,83025840,16080,16080,16080,16080,0
|
|
20250714,143600,83025840,16080,16080,16080,16080,0
|
|
20250714,143500,83025840,16080,16080,16080,16080,0
|
|
20250714,143400,83025840,16080,16080,16080,16080,0
|
|
20250714,143300,83025840,16080,16100,16100,16080,76
|
|
20250714,143200,81803510,16070,16070,16070,16070,0
|
|
20250714,143100,81803510,16070,16210,16210,16070,100
|
|
20250714,143000,80191770,16310,16310,16310,16310,0
|
|
20250714,142900,80191770,16310,16310,16310,16310,0
|
|
20250714,142800,80191770,16310,16310,16310,16310,0
|
|
20250714,142700,80191770,16310,16220,16310,16220,131
|
|
20250714,142600,78061820,16340,16340,16340,16340,0
|
|
20250714,142500,78061820,16340,16270,16340,16200,160
|
|
20250714,142400,75448650,16180,16180,16180,16180,0
|
|
20250714,142300,75448650,16180,16150,16180,16150,27
|
|
20250714,142200,75011880,16150,16150,16150,16150,0
|
|
20250714,142100,75011880,16150,16150,16150,16150,0
|
|
20250714,142000,75011880,16150,16150,16150,16150,0
|
|
20250714,141900,75011880,16150,16150,16150,16150,0
|
|
20250714,141800,75011880,16150,16150,16150,16150,0
|
|
20250714,141700,75011880,16150,16150,16150,16150,0
|
|
20250714,141600,75011880,16150,16150,16150,16150,258
|
|
20250714,141500,70845180,16140,16140,16140,16140,20
|
|
20250714,141400,70522380,16100,16100,16100,16100,312
|
|
20250714,141300,65499180,16100,16100,16100,16100,0
|
|
20250714,141200,65499180,16100,16100,16100,16100,1
|
|
20250714,141100,65483080,16100,16100,16100,16100,1
|
|
20250714,141000,65466980,16100,16100,16100,16100,0
|
|
20250714,140900,65466980,16100,16100,16100,16100,0
|
|
20250714,140800,65466980,16100,16100,16100,16100,0
|
|
20250714,140700,65466980,16100,16100,16100,16100,0
|
|
20250714,140600,65466980,16100,16100,16100,16100,0
|
|
20250714,140500,65466980,16100,16100,16100,16100,0
|
|
20250714,140400,65466980,16100,16100,16100,16100,0
|
|
20250714,140300,65466980,16100,16100,16100,16100,0
|
|
20250714,140200,65466980,16100,16090,16100,16090,134
|
|
20250714,140100,63309600,16060,16060,16060,16060,29
|
|
20250714,140000,62843860,16060,16060,16060,16060,10
|
|
20250714,135900,62683260,16060,16060,16060,16060,2
|
|
20250714,135800,62651140,16060,16070,16070,16060,9
|
|
20250714,135700,62506590,16080,16080,16080,16080,1
|
|
20250714,135600,62490510,16090,16090,16090,16090,0
|
|
20250714,135500,62490510,16090,16090,16090,16090,0
|
|
20250714,135400,62490510,16090,16090,16090,16090,99
|
|
20250714,135300,60897600,16090,16090,16090,16090,0
|
|
20250714,135200,60897600,16090,16090,16090,16090,0
|
|
20250714,135100,60897600,16090,16090,16090,16090,0
|
|
20250714,135000,60897600,16090,16090,16090,16090,0
|
|
20250714,134900,60897600,16090,16090,16090,16090,0
|
|
20250714,134800,60897600,16090,16090,16090,16090,0
|
|
20250714,134700,60897600,16090,16090,16090,16090,0
|
|
20250714,134600,60897600,16090,16090,16090,16090,0
|
|
20250714,134500,60897600,16090,16090,16090,16090,0
|
|
20250714,134400,60897600,16090,16090,16090,16090,0
|
|
20250714,134300,60897600,16090,16090,16090,16090,0
|
|
20250714,134200,60897600,16090,16090,16090,16090,0
|
|
20250714,134100,60897600,16090,16090,16090,16090,0
|
|
20250714,134000,60897600,16090,16090,16090,16090,2
|
|
20250714,133900,60865420,16090,16090,16090,16090,0
|
|
20250714,133800,60865420,16090,16090,16090,16090,0
|
|
20250714,133700,60865420,16090,16090,16090,16090,0
|
|
20250714,133600,60865420,16090,16090,16090,16090,0
|
|
20250714,133500,60865420,16090,16090,16090,16090,0
|
|
20250714,133400,60865420,16090,16090,16090,16090,62
|
|
20250714,133300,59867840,16090,16090,16090,16090,15
|
|
20250714,133200,59626490,16090,16080,16100,16080,25
|
|
20250714,133100,59224240,16090,16090,16090,16090,0
|
|
20250714,133000,59224240,16090,16090,16090,16090,0
|
|
20250714,132900,59224240,16090,16090,16090,16090,0
|
|
20250714,132800,59224240,16090,16090,16090,16090,0
|
|
20250714,132700,59224240,16090,16090,16090,16090,0
|
|
20250714,132600,59224240,16090,16090,16090,16090,0
|
|
20250714,132500,59224240,16090,16090,16090,16090,0
|
|
20250714,132400,59224240,16090,16090,16090,16090,2
|
|
20250714,132300,59192060,16070,16070,16070,16070,0
|
|
20250714,132200,59192060,16070,16070,16070,16070,0
|
|
20250714,132100,59192060,16070,16070,16070,16070,0
|
|
20250714,132000,59192060,16070,16050,16070,16050,86
|
|
20250714,131900,57810850,16030,16030,16030,16030,0
|
|
20250714,131800,57810850,16030,16030,16030,16030,0
|
|
20250714,131700,57810850,16030,16030,16030,16030,0
|
|
20250714,131600,57810850,16030,16030,16030,16030,0
|
|
20250714,131500,57810850,16030,16030,16030,16030,0
|
|
20250714,131400,57810850,16030,16030,16030,16030,0
|
|
20250714,131300,57810850,16030,16030,16030,16030,0
|
|
20250714,131200,57810850,16030,16030,16030,16030,0
|
|
20250714,131100,57810850,16030,16020,16030,16020,122
|
|
20250714,131000,55856190,16030,16030,16030,16030,0
|
|
20250714,130900,55856190,16030,16030,16030,16030,0
|
|
20250714,130800,55856190,16030,16020,16030,16020,37
|
|
20250714,130700,55263100,16000,16000,16000,16000,0
|
|
20250714,130600,55263100,16000,16000,16000,16000,0
|
|
20250714,130500,55263100,16000,16000,16000,16000,12
|
|
20250714,130400,55071100,16000,16000,16000,16000,0
|
|
20250714,130300,55071100,16000,16000,16000,16000,0
|
|
20250714,130200,55071100,16000,16020,16020,16000,242
|
|
20250714,130100,51195100,16000,16000,16000,16000,0
|
|
20250714,130000,51195100,16000,16000,16000,16000,1
|
|
20250714,125900,51179100,16020,16020,16020,16020,0
|
|
20250714,125800,51179100,16020,16020,16020,16020,0
|
|
20250714,125700,51179100,16020,16020,16020,16020,0
|
|
20250714,125600,51179100,16020,16020,16020,16020,0
|
|
20250714,125500,51179100,16020,16020,16020,16020,1
|
|
20250714,125400,51163080,16020,16020,16020,16020,0
|
|
20250714,125300,51163080,16020,16020,16020,16020,8
|
|
20250714,125200,51034920,16020,16020,16020,16020,1
|
|
20250714,125100,51018900,16000,16000,16000,16000,0
|
|
20250714,125000,51018900,16000,16000,16000,16000,5
|
|
20250714,124900,50938900,16000,16000,16000,16000,1
|
|
20250714,124800,50922900,16020,16020,16020,16020,40
|
|
20250714,124700,50282100,16000,16000,16000,16000,0
|
|
20250714,124600,50282100,16000,16000,16000,16000,14
|
|
20250714,124500,50058100,15960,15960,15960,15960,0
|
|
20250714,124400,50058100,15960,15960,15960,15960,0
|
|
20250714,124300,50058100,15960,15960,15960,15960,2
|
|
20250714,124200,50026180,15960,15960,15960,15960,0
|
|
20250714,124100,50026180,15960,15960,15960,15960,1
|
|
20250714,124000,50010220,15960,15960,15960,15960,0
|
|
20250714,123900,50010220,15960,15960,15960,15960,0
|
|
20250714,123800,50010220,15960,15960,15960,15960,0
|
|
20250714,123700,50010220,15960,15960,15960,15960,0
|
|
20250714,123600,50010220,15960,15970,15970,15960,57
|
|
20250714,123500,49100130,15970,15970,15970,15970,0
|
|
20250714,123400,49100130,15970,15970,15970,15970,13
|
|
20250714,123300,48892520,15970,15970,15970,15970,0
|
|
20250714,123200,48892520,15970,15970,15970,15970,0
|
|
20250714,123100,48892520,15970,15970,15970,15970,0
|
|
20250714,123000,48892520,15970,15970,15970,15970,0
|
|
20250714,122900,48892520,15970,15970,15970,15970,0
|
|
20250714,122800,48892520,15970,15970,15970,15970,1
|
|
20250714,122700,48876550,15980,15980,15980,15980,101
|
|
20250714,122600,47262570,16030,16030,16030,16030,0
|
|
20250714,122500,47262570,16030,16030,16030,16030,0
|
|
20250714,122400,47262570,16030,16030,16030,16030,0
|
|
20250714,122300,47262570,16030,16030,16030,16030,0
|
|
20250714,122200,47262570,16030,16030,16030,16030,0
|
|
20250714,122100,47262570,16030,16030,16030,16030,0
|
|
20250714,122000,47262570,16030,16030,16030,16030,0
|
|
20250714,121900,47262570,16030,16030,16030,16030,1
|
|
20250714,121800,47246540,16040,16040,16040,16040,2
|
|
20250714,121700,47214460,16040,15990,16040,15990,3
|
|
20250714,121600,47166390,15960,15960,15960,15960,31
|
|
20250714,121500,46671630,15960,15960,15960,15960,0
|
|
20250714,121400,46671630,15960,15960,15960,15960,0
|
|
20250714,121300,46671630,15960,15960,15960,15960,4
|
|
20250714,121200,46607790,15960,15960,15960,15960,4
|
|
20250714,121100,46543950,15960,15960,15960,15960,0
|
|
20250714,121000,46543950,15960,15960,15960,15960,10
|
|
20250714,120900,46384350,15950,15950,15950,15950,0
|
|
20250714,120800,46384350,15950,15950,15950,15950,0
|
|
20250714,120700,46384350,15950,15950,15950,15950,0
|
|
20250714,120600,46384350,15950,15950,15950,15950,0
|
|
20250714,120500,46384350,15950,15980,15980,15950,162
|
|
20250714,120400,43799260,16050,16050,16050,16050,0
|
|
20250714,120300,43799260,16050,16050,16050,16050,1
|
|
20250714,120200,43783210,16090,16090,16090,16090,0
|
|
20250714,120100,43783210,16090,16090,16090,16090,0
|
|
20250714,120000,43783210,16090,16090,16090,16090,0
|
|
20250714,115900,43783210,16090,16090,16090,16090,0
|
|
20250714,115800,43783210,16090,16090,16090,16090,0
|
|
20250714,115700,43783210,16090,16090,16090,16090,0
|
|
20250714,115600,43783210,16090,16090,16090,16090,0
|
|
20250714,115500,43783210,16090,16090,16090,16090,0
|
|
20250714,115400,43783210,16090,16090,16090,16090,0
|
|
20250714,115300,43783210,16090,16090,16090,16090,0
|
|
20250714,115200,43783210,16090,16090,16090,16090,0
|
|
20250714,115100,43783210,16090,16090,16090,16090,0
|
|
20250714,115000,43783210,16090,16090,16090,16090,0
|
|
20250714,114900,43783210,16090,16090,16090,16090,0
|
|
20250714,114800,43783210,16090,16090,16090,16090,0
|
|
20250714,114700,43783210,16090,16090,16090,16090,0
|
|
20250714,114600,43783210,16090,16020,16090,16020,37
|
|
20250714,114500,43188250,16030,16030,16030,16030,0
|
|
20250714,114400,43188250,16030,16030,16030,16030,0
|
|
20250714,114300,43188250,16030,16030,16030,16030,1
|
|
20250714,114200,43172220,15950,15950,15950,15950,0
|
|
20250714,114100,43172220,15950,15950,15950,15950,0
|
|
20250714,114000,43172220,15950,15950,15950,15950,0
|
|
20250714,113900,43172220,15950,15950,15950,15950,0
|
|
20250714,113800,43172220,15950,15950,15950,15950,8
|
|
20250714,113700,43044620,15950,15950,15950,15950,0
|
|
20250714,113600,43044620,15950,15950,15950,15950,0
|
|
20250714,113500,43044620,15950,15950,15950,15950,0
|
|
20250714,113400,43044620,15950,15950,15950,15950,0
|
|
20250714,113300,43044620,15950,15950,15950,15950,0
|
|
20250714,113200,43044620,15950,15950,15950,15950,60
|
|
20250714,113100,42087620,15950,15970,15970,15950,26
|
|
20250714,113000,41672490,15960,15960,15960,15960,0
|
|
20250714,112900,41672490,15960,15960,15960,15960,0
|
|
20250714,112800,41672490,15960,15960,15960,15960,0
|
|
20250714,112700,41672490,15960,15960,15960,15960,0
|
|
20250714,112600,41672490,15960,15960,15960,15960,0
|
|
20250714,112500,41672490,15960,15960,15960,15960,0
|
|
20250714,112400,41672490,15960,15960,15960,15960,0
|
|
20250714,112300,41672490,15960,15960,15960,15960,0
|
|
20250714,112200,41672490,15960,15960,15960,15960,50
|
|
20250714,112100,40874490,15990,15990,15990,15990,0
|
|
20250714,112000,40874490,15990,15960,15990,15960,53
|
|
20250714,111900,40028540,15960,15960,15960,15960,10
|
|
20250714,111800,39868940,15990,15990,15990,15990,0
|
|
20250714,111700,39868940,15990,15990,15990,15990,0
|
|
20250714,111600,39868940,15990,15990,15990,15980,23
|
|
20250714,111500,39501190,15990,16000,16000,15990,97
|
|
20250714,111400,37950020,16010,16010,16010,16010,0
|
|
20250714,111300,37950020,16010,16010,16010,16010,0
|
|
20250714,111200,37950020,16010,16010,16010,16010,0
|
|
20250714,111100,37950020,16010,16010,16010,16010,0
|
|
20250714,111000,37950020,16010,16010,16010,16010,0
|
|
20250714,110900,37950020,16010,16010,16010,16010,3
|
|
20250714,110800,37901990,16010,16010,16010,16010,0
|
|
20250714,110700,37901990,16010,16010,16010,16010,0
|
|
20250714,110600,37901990,16010,16010,16010,16010,1
|
|
20250714,110500,37885980,16080,16080,16080,16080,1
|
|
20250714,110400,37869900,16020,16060,16060,16020,233
|
|
20250714,110300,34131550,16060,16060,16060,16060,0
|
|
20250714,110200,34131550,16060,16060,16060,16060,0
|
|
20250714,110100,34131550,16060,16060,16060,16060,0
|
|
20250714,110000,34131550,16060,16060,16060,16060,0
|
|
20250714,105900,34131550,16060,16090,16090,16060,5
|
|
20250714,105800,34051130,16050,16050,16050,16050,0
|
|
20250714,105700,34051130,16050,16050,16050,16050,0
|
|
20250714,105600,34051130,16050,16060,16060,16050,22
|
|
20250714,105500,33697970,16050,16050,16050,16050,0
|
|
20250714,105400,33697970,16050,16050,16050,16050,0
|
|
20250714,105300,33697970,16050,16050,16050,16050,0
|
|
20250714,105200,33697970,16050,16050,16050,16050,0
|
|
20250714,105100,33697970,16050,16050,16050,16050,0
|
|
20250714,105000,33697970,16050,16050,16050,16050,0
|
|
20250714,104900,33697970,16050,16050,16050,16050,0
|
|
20250714,104800,33697970,16050,16050,16050,16050,0
|
|
20250714,104700,33697970,16050,16050,16050,16050,0
|
|
20250714,104600,33697970,16050,16050,16050,16050,59
|
|
20250714,104500,32751020,16050,16050,16050,16050,39
|
|
20250714,104400,32125070,16050,16050,16050,16050,50
|
|
20250714,104300,31322570,16050,16050,16050,16050,0
|
|
20250714,104200,31322570,16050,16050,16050,16050,50
|
|
20250714,104100,30520070,16050,16050,16050,16050,5
|
|
20250714,104000,30439820,16050,16050,16050,16050,0
|
|
20250714,103900,30439820,16050,16050,16050,16050,0
|
|
20250714,103800,30439820,16050,16050,16050,16050,0
|
|
20250714,103700,30439820,16050,16050,16050,16050,19
|
|
20250714,103600,30134870,16050,16050,16050,16050,4
|
|
20250714,103500,30070670,16050,16050,16050,16050,0
|
|
20250714,103400,30070670,16050,16050,16050,16050,0
|
|
20250714,103300,30070670,16050,16050,16050,16050,0
|
|
20250714,103200,30070670,16050,16050,16050,16050,63
|
|
20250714,103100,29059520,16020,16020,16020,16020,0
|
|
20250714,103000,29059520,16020,16020,16020,16020,0
|
|
20250714,102900,29059520,16020,16020,16020,16020,0
|
|
20250714,102800,29059520,16020,16020,16020,16020,0
|
|
20250714,102700,29059520,16020,16020,16020,16020,1
|
|
20250714,102600,29043500,16020,16020,16020,16020,0
|
|
20250714,102500,29043500,16020,16020,16020,16020,3
|
|
20250714,102400,28995440,15990,15990,15990,15990,0
|
|
20250714,102300,28995440,15990,15990,15990,15990,0
|
|
20250714,102200,28995440,15990,15990,15990,15990,0
|
|
20250714,102100,28995440,15990,15990,15990,15990,0
|
|
20250714,102000,28995440,15990,15990,15990,15990,0
|
|
20250714,101900,28995440,15990,15990,15990,15990,0
|
|
20250714,101800,28995440,15990,15990,15990,15990,0
|
|
20250714,101700,28995440,15990,16040,16040,15990,21
|
|
20250714,101600,28659500,16000,16000,16000,16000,0
|
|
20250714,101500,28659500,16000,16000,16000,16000,0
|
|
20250714,101400,28659500,16000,16000,16000,16000,49
|
|
20250714,101300,27875500,15990,15990,15990,15990,0
|
|
20250714,101200,27875500,15990,15990,15990,15990,0
|
|
20250714,101100,27875500,15990,15990,15990,15990,0
|
|
20250714,101000,27875500,15990,15990,15990,15990,0
|
|
20250714,100900,27875500,15990,15990,15990,15990,0
|
|
20250714,100800,27875500,15990,15990,15990,15990,0
|
|
20250714,100700,27875500,15990,15990,15990,15990,2
|
|
20250714,100600,27843520,15990,15970,15990,15970,10
|
|
20250714,100500,27683720,15960,15960,15960,15960,0
|
|
20250714,100400,27683720,15960,15960,15960,15960,0
|
|
20250714,100300,27683720,15960,15960,15960,15960,51
|
|
20250714,100200,26869760,15960,15960,15960,15960,0
|
|
20250714,100100,26869760,15960,15960,15960,15960,2
|
|
20250714,100000,26837840,15960,15960,15960,15960,1
|
|
20250714,095900,26821880,15950,15950,15950,15950,0
|
|
20250714,095800,26821880,15950,15950,15950,15950,0
|
|
20250714,095700,26821880,15950,15950,15950,15950,1
|
|
20250714,095600,26805930,15940,15940,15940,15940,22
|
|
20250714,095500,26455250,15940,15940,15940,15940,5
|
|
20250714,095400,26375550,15940,15930,15940,15930,2
|
|
20250714,095300,26343680,15890,15890,15890,15890,18
|
|
20250714,095200,26057660,15880,15880,15880,15880,1
|
|
20250714,095100,26041780,15880,15880,15880,15880,200
|
|
20250714,095000,22865780,15880,15880,15880,15880,0
|
|
20250714,094900,22865780,15880,15880,15880,15880,60
|
|
20250714,094800,21912980,15880,15880,15880,15880,0
|
|
20250714,094700,21912980,15880,15880,15880,15880,0
|
|
20250714,094600,21912980,15880,15880,15880,15880,5
|
|
20250714,094500,21833580,15880,15880,15880,15880,0
|
|
20250714,094400,21833580,15880,15880,15880,15880,0
|
|
20250714,094300,21833580,15880,15890,15890,15880,35
|
|
20250714,094200,21277670,15890,15890,15890,15890,0
|
|
20250714,094100,21277670,15890,15890,15890,15890,0
|
|
20250714,094000,21277670,15890,15890,15890,15890,0
|
|
20250714,093900,21277670,15890,15890,15890,15890,0
|
|
20250714,093800,21277670,15890,15890,15890,15890,1
|
|
20250714,093700,21261780,15890,15880,15890,15880,246
|
|
20250714,093600,17355280,15880,15870,15880,15870,27
|
|
20250714,093500,16926590,15870,15870,15870,15870,1
|
|
20250714,093400,16910720,15840,15860,15860,15840,23
|
|
20250714,093300,16546200,15860,15970,15970,15860,185
|
|
20250714,093200,13609850,15880,15920,15920,15880,319
|
|
20250714,093100,8534590,15920,15920,15920,15920,4
|
|
20250714,093000,8470910,15990,15990,15990,15990,3
|
|
20250714,092900,8422940,15920,15920,15920,15920,1
|
|
20250714,092800,8407020,15920,15940,15940,15920,82
|
|
20250714,092700,7101120,15940,15940,15940,15940,0
|
|
20250714,092600,7101120,15940,15940,15940,15940,0
|
|
20250714,092500,7101120,15940,15940,15940,15940,30
|
|
20250714,092400,6622920,15940,15940,15940,15940,17
|
|
20250714,092300,6351940,15920,15920,15920,15920,0
|
|
20250714,092200,6351940,15920,15920,15920,15920,0
|
|
20250714,092100,6351940,15920,15920,15920,15920,0
|
|
20250714,092000,6351940,15920,15920,15920,15920,0
|
|
20250714,091900,6351940,15920,15920,15920,15920,0
|
|
20250714,091800,6351940,15920,15920,15920,15920,0
|
|
20250714,091700,6351940,15920,15920,15920,15920,0
|
|
20250714,091600,6351940,15920,15930,15930,15920,7
|
|
20250714,091500,6240490,15920,15920,15920,15920,1
|
|
20250714,091400,6224570,16020,16020,16020,16020,0
|
|
20250714,091300,6224570,16020,16020,16020,16020,0
|
|
20250714,091200,6224570,16020,16040,16040,16000,125
|
|
20250714,091100,4223950,16050,16060,16060,16050,148
|
|
20250714,091000,1848420,16070,16070,16070,16070,0
|
|
20250714,090900,1848420,16070,16080,16080,16070,52
|
|
20250714,090800,1012580,16080,16080,16080,16080,0
|
|
20250714,090700,1012580,16080,16080,16080,16080,12
|
|
20250714,090600,819620,16060,16080,16080,16060,48
|
|
20250714,090500,48240,16080,16080,16080,16080,0
|
|
20250714,090400,48240,16080,16080,16080,16080,0
|
|
20250714,090300,48240,16080,16080,16080,16080,0
|
|
20250714,090200,48240,16080,16080,16080,16080,0
|
|
20250714,090100,48240,16080,16080,16080,16080,1
|
|
20250714,090000,32160,16080,16080,16080,16080,2
|