689 lines
35 KiB
CSV
689 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240725,202600,305108680,14750,14750,14750,14750,1012
|
|
20240725,202500,305108680,14750,14750,14750,14750,0
|
|
20240725,202400,305108680,14750,14750,14750,14750,0
|
|
20240725,202300,305108680,14750,14750,14750,14750,0
|
|
20240725,202200,305108680,14750,14750,14750,14750,0
|
|
20240725,202100,305108680,14750,14750,14750,14750,0
|
|
20240725,202000,305108680,14750,14750,14750,14750,0
|
|
20240725,201900,305108680,14750,14750,14750,14750,0
|
|
20240725,201800,305108680,14750,14750,14750,14750,0
|
|
20240725,201700,305108680,14750,14750,14750,14750,0
|
|
20240725,201600,305108680,14750,14750,14750,14750,0
|
|
20240725,201500,305108680,14750,14750,14750,14750,0
|
|
20240725,201400,305108680,14750,14750,14750,14750,0
|
|
20240725,201300,305108680,14750,14750,14750,14750,0
|
|
20240725,201200,305108680,14750,14750,14750,14750,0
|
|
20240725,201100,305108680,14750,14750,14750,14750,0
|
|
20240725,201000,305108680,14750,14750,14750,14750,0
|
|
20240725,200900,305108680,14750,14750,14750,14750,0
|
|
20240725,200800,305108680,14750,14750,14750,14750,0
|
|
20240725,200700,305108680,14750,14750,14750,14750,0
|
|
20240725,200600,305108680,14750,14750,14750,14750,0
|
|
20240725,200500,305108680,14750,14750,14750,14750,0
|
|
20240725,200400,305108680,14750,14750,14750,14750,0
|
|
20240725,200300,305108680,14750,14750,14750,14750,0
|
|
20240725,200200,305108680,14750,14750,14750,14750,0
|
|
20240725,200100,305108680,14750,14750,14750,14750,0
|
|
20240725,200000,305108680,14750,14750,14750,14750,0
|
|
20240725,195900,305108680,14750,14750,14750,14750,0
|
|
20240725,195800,305108680,14750,14750,14750,14750,0
|
|
20240725,195700,305108680,14750,14750,14750,14750,0
|
|
20240725,195600,305108680,14750,14750,14750,14750,1012
|
|
20240725,195500,305108680,14750,14750,14750,14750,0
|
|
20240725,195400,305108680,14750,14750,14750,14750,0
|
|
20240725,195300,305108680,14750,14750,14750,14750,0
|
|
20240725,195200,305108680,14750,14750,14750,14750,0
|
|
20240725,195100,305108680,14750,14750,14750,14750,0
|
|
20240725,195000,305108680,14750,14750,14750,14750,0
|
|
20240725,194900,305108680,14750,14750,14750,14750,0
|
|
20240725,194800,305108680,14750,14750,14750,14750,0
|
|
20240725,194700,305108680,14750,14750,14750,14750,0
|
|
20240725,194600,305108680,14750,14750,14750,14750,0
|
|
20240725,194500,305108680,14750,14750,14750,14750,0
|
|
20240725,194400,305108680,14750,14750,14750,14750,0
|
|
20240725,194300,305108680,14750,14750,14750,14750,0
|
|
20240725,194200,305108680,14750,14750,14750,14750,0
|
|
20240725,194100,305108680,14750,14750,14750,14750,0
|
|
20240725,194000,305108680,14750,14750,14750,14750,0
|
|
20240725,193900,305108680,14750,14750,14750,14750,0
|
|
20240725,193800,305108680,14750,14750,14750,14750,0
|
|
20240725,193700,305108680,14750,14750,14750,14750,0
|
|
20240725,193600,305108680,14750,14750,14750,14750,0
|
|
20240725,193500,305108680,14750,14750,14750,14750,0
|
|
20240725,193400,305108680,14750,14750,14750,14750,0
|
|
20240725,193300,305108680,14750,14750,14750,14750,0
|
|
20240725,193200,305108680,14750,14750,14750,14750,0
|
|
20240725,193100,305108680,14750,14750,14750,14750,0
|
|
20240725,193000,305108680,14750,14750,14750,14750,0
|
|
20240725,192900,305108680,14750,14750,14750,14750,0
|
|
20240725,192800,305108680,14750,14750,14750,14750,0
|
|
20240725,192700,305108680,14750,14750,14750,14750,0
|
|
20240725,192600,305108680,14750,14750,14750,14750,1012
|
|
20240725,192500,305108680,14750,14750,14750,14750,0
|
|
20240725,192400,305108680,14750,14750,14750,14750,0
|
|
20240725,192300,305108680,14750,14750,14750,14750,0
|
|
20240725,192200,305108680,14750,14750,14750,14750,0
|
|
20240725,192100,305108680,14750,14750,14750,14750,0
|
|
20240725,192000,305108680,14750,14750,14750,14750,0
|
|
20240725,191900,305108680,14750,14750,14750,14750,0
|
|
20240725,191800,305108680,14750,14750,14750,14750,0
|
|
20240725,191700,305108680,14750,14750,14750,14750,0
|
|
20240725,191600,305108680,14750,14750,14750,14750,0
|
|
20240725,191500,305108680,14750,14750,14750,14750,0
|
|
20240725,191400,305108680,14750,14750,14750,14750,0
|
|
20240725,191300,305108680,14750,14750,14750,14750,0
|
|
20240725,191200,305108680,14750,14750,14750,14750,0
|
|
20240725,191100,305108680,14750,14750,14750,14750,0
|
|
20240725,191000,305108680,14750,14750,14750,14750,0
|
|
20240725,190900,305108680,14750,14750,14750,14750,0
|
|
20240725,190800,305108680,14750,14750,14750,14750,0
|
|
20240725,190700,305108680,14750,14750,14750,14750,0
|
|
20240725,190600,305108680,14750,14750,14750,14750,0
|
|
20240725,190500,305108680,14750,14750,14750,14750,0
|
|
20240725,190400,305108680,14750,14750,14750,14750,0
|
|
20240725,190300,305108680,14750,14750,14750,14750,0
|
|
20240725,190200,305108680,14750,14750,14750,14750,0
|
|
20240725,190100,305108680,14750,14750,14750,14750,0
|
|
20240725,190000,305108680,14750,14750,14750,14750,0
|
|
20240725,185900,305108680,14750,14750,14750,14750,0
|
|
20240725,185800,305108680,14750,14750,14750,14750,0
|
|
20240725,185700,305108680,14750,14750,14750,14750,0
|
|
20240725,185600,305108680,14750,14750,14750,14750,1012
|
|
20240725,185500,305108680,14750,14750,14750,14750,0
|
|
20240725,185400,305108680,14750,14750,14750,14750,0
|
|
20240725,185300,305108680,14750,14750,14750,14750,0
|
|
20240725,185200,305108680,14750,14750,14750,14750,0
|
|
20240725,185100,305108680,14750,14750,14750,14750,0
|
|
20240725,185000,305108680,14750,14750,14750,14750,0
|
|
20240725,184900,305108680,14750,14750,14750,14750,0
|
|
20240725,184800,305108680,14750,14750,14750,14750,0
|
|
20240725,184700,305108680,14750,14750,14750,14750,0
|
|
20240725,184600,305108680,14750,14750,14750,14750,0
|
|
20240725,184500,305108680,14750,14750,14750,14750,0
|
|
20240725,184400,305108680,14750,14750,14750,14750,0
|
|
20240725,184300,305108680,14750,14750,14750,14750,0
|
|
20240725,184200,305108680,14750,14750,14750,14750,0
|
|
20240725,184100,305108680,14750,14750,14750,14750,0
|
|
20240725,184000,305108680,14750,14750,14750,14750,0
|
|
20240725,183900,305108680,14750,14750,14750,14750,0
|
|
20240725,183800,305108680,14750,14750,14750,14750,0
|
|
20240725,183700,305108680,14750,14750,14750,14750,0
|
|
20240725,183600,305108680,14750,14750,14750,14750,0
|
|
20240725,183500,305108680,14750,14750,14750,14750,0
|
|
20240725,183400,305108680,14750,14750,14750,14750,0
|
|
20240725,183300,305108680,14750,14750,14750,14750,0
|
|
20240725,183200,305108680,14750,14750,14750,14750,0
|
|
20240725,183100,305108680,14750,14750,14750,14750,0
|
|
20240725,183000,305108680,14750,14750,14750,14750,0
|
|
20240725,182900,305108680,14750,14750,14750,14750,0
|
|
20240725,182800,305108680,14750,14750,14750,14750,0
|
|
20240725,182700,305108680,14750,14750,14750,14750,0
|
|
20240725,182600,305108680,14750,14750,14750,14750,1012
|
|
20240725,182500,305108680,14750,14750,14750,14750,0
|
|
20240725,182400,305108680,14750,14750,14750,14750,0
|
|
20240725,182300,305108680,14750,14750,14750,14750,0
|
|
20240725,182200,305108680,14750,14750,14750,14750,0
|
|
20240725,182100,305108680,14750,14750,14750,14750,0
|
|
20240725,182000,305108680,14750,14750,14750,14750,0
|
|
20240725,181900,305108680,14750,14750,14750,14750,0
|
|
20240725,181800,305108680,14750,14750,14750,14750,0
|
|
20240725,181700,305108680,14750,14750,14750,14750,0
|
|
20240725,181600,305108680,14750,14750,14750,14750,0
|
|
20240725,181500,305108680,14750,14750,14750,14750,0
|
|
20240725,181400,305108680,14750,14750,14750,14750,0
|
|
20240725,181300,305108680,14750,14750,14750,14750,0
|
|
20240725,181200,305108680,14750,14750,14750,14750,0
|
|
20240725,181100,305108680,14750,14750,14750,14750,0
|
|
20240725,181000,305108680,14750,14750,14750,14750,0
|
|
20240725,180900,305108680,14750,14750,14750,14750,0
|
|
20240725,180800,305108680,14750,14750,14750,14750,0
|
|
20240725,180700,305108680,14750,14750,14750,14750,0
|
|
20240725,180600,305108680,14750,14750,14750,14750,0
|
|
20240725,180500,305108680,14750,14750,14750,14750,0
|
|
20240725,180400,305108680,14750,14750,14750,14750,0
|
|
20240725,180300,305108680,14750,14750,14750,14750,0
|
|
20240725,180200,305108680,14750,14750,14750,14750,0
|
|
20240725,180100,305108680,14750,14750,14750,14750,0
|
|
20240725,180000,305108680,14750,14750,14750,14750,0
|
|
20240725,175900,305108680,14750,14750,14750,14750,0
|
|
20240725,175800,305108680,14750,14750,14750,14750,0
|
|
20240725,175700,305108680,14750,14750,14750,14750,0
|
|
20240725,175600,305108680,14750,14750,14750,14750,1012
|
|
20240725,175500,305108680,14750,14750,14750,14750,0
|
|
20240725,175400,305108680,14750,14750,14750,14750,0
|
|
20240725,175300,305108680,14750,14750,14750,14750,0
|
|
20240725,175200,305108680,14750,14750,14750,14750,0
|
|
20240725,175100,305108680,14750,14750,14750,14750,0
|
|
20240725,175000,305108680,14750,14750,14750,14750,0
|
|
20240725,174900,305108680,14750,14750,14750,14750,0
|
|
20240725,174800,305108680,14750,14750,14750,14750,0
|
|
20240725,174700,305108680,14750,14750,14750,14750,0
|
|
20240725,174600,305108680,14750,14750,14750,14750,0
|
|
20240725,174500,305108680,14750,14750,14750,14750,0
|
|
20240725,174400,305108680,14750,14750,14750,14750,0
|
|
20240725,174300,305108680,14750,14750,14750,14750,0
|
|
20240725,174200,305108680,14750,14750,14750,14750,0
|
|
20240725,174100,305108680,14750,14750,14750,14750,0
|
|
20240725,174000,305108680,14750,14750,14750,14750,0
|
|
20240725,173900,305108680,14750,14750,14750,14750,0
|
|
20240725,173800,305108680,14750,14750,14750,14750,0
|
|
20240725,173700,305108680,14750,14750,14750,14750,0
|
|
20240725,173600,305108680,14750,14750,14750,14750,0
|
|
20240725,173500,305108680,14750,14750,14750,14750,0
|
|
20240725,173400,305108680,14750,14750,14750,14750,0
|
|
20240725,173300,305108680,14750,14750,14750,14750,0
|
|
20240725,173200,305108680,14750,14750,14750,14750,0
|
|
20240725,173100,305108680,14750,14750,14750,14750,0
|
|
20240725,173000,305108680,14750,14750,14750,14750,0
|
|
20240725,172900,305108680,14750,14750,14750,14750,0
|
|
20240725,172800,305108680,14750,14750,14750,14750,0
|
|
20240725,172700,305108680,14750,14750,14750,14750,0
|
|
20240725,172600,305108680,14750,14750,14750,14750,1012
|
|
20240725,172500,305108680,14750,14750,14750,14750,0
|
|
20240725,172400,305108680,14750,14750,14750,14750,0
|
|
20240725,172300,305108680,14750,14750,14750,14750,0
|
|
20240725,172200,305108680,14750,14750,14750,14750,0
|
|
20240725,172100,305108680,14750,14750,14750,14750,0
|
|
20240725,172000,305108680,14750,14750,14750,14750,0
|
|
20240725,171900,305108680,14750,14750,14750,14750,0
|
|
20240725,171800,305108680,14750,14750,14750,14750,0
|
|
20240725,171700,305108680,14750,14750,14750,14750,0
|
|
20240725,171600,305108680,14750,14750,14750,14750,0
|
|
20240725,171500,305108680,14750,14750,14750,14750,0
|
|
20240725,171400,305108680,14750,14750,14750,14750,0
|
|
20240725,171300,305108680,14750,14750,14750,14750,0
|
|
20240725,171200,305108680,14750,14750,14750,14750,0
|
|
20240725,171100,305108680,14750,14750,14750,14750,0
|
|
20240725,171000,305108680,14750,14750,14750,14750,0
|
|
20240725,170900,305108680,14750,14750,14750,14750,0
|
|
20240725,170800,305108680,14750,14750,14750,14750,0
|
|
20240725,170700,305108680,14750,14750,14750,14750,0
|
|
20240725,170600,305108680,14750,14750,14750,14750,0
|
|
20240725,170500,305108680,14750,14750,14750,14750,0
|
|
20240725,170400,305108680,14750,14750,14750,14750,0
|
|
20240725,170300,305108680,14750,14750,14750,14750,0
|
|
20240725,170200,305108680,14750,14750,14750,14750,0
|
|
20240725,170100,305108680,14750,14750,14750,14750,0
|
|
20240725,170000,305108680,14750,14750,14750,14750,0
|
|
20240725,165900,305108680,14750,14750,14750,14750,0
|
|
20240725,165800,305108680,14750,14750,14750,14750,0
|
|
20240725,165700,305108680,14750,14750,14750,14750,0
|
|
20240725,165600,305108680,14750,14750,14750,14750,1012
|
|
20240725,165500,305108680,14750,14750,14750,14750,0
|
|
20240725,165400,305108680,14750,14750,14750,14750,0
|
|
20240725,165300,305108680,14750,14750,14750,14750,0
|
|
20240725,165200,305108680,14750,14750,14750,14750,0
|
|
20240725,165100,305108680,14750,14750,14750,14750,0
|
|
20240725,165000,305108680,14750,14750,14750,14750,0
|
|
20240725,164900,305108680,14750,14750,14750,14750,0
|
|
20240725,164800,305108680,14750,14750,14750,14750,0
|
|
20240725,164700,305108680,14750,14750,14750,14750,0
|
|
20240725,164600,305108680,14750,14750,14750,14750,0
|
|
20240725,164500,305108680,14750,14750,14750,14750,0
|
|
20240725,164400,305108680,14750,14750,14750,14750,0
|
|
20240725,164300,305108680,14750,14750,14750,14750,0
|
|
20240725,164200,305108680,14750,14750,14750,14750,0
|
|
20240725,164100,305108680,14750,14750,14750,14750,0
|
|
20240725,164000,305108680,14750,14750,14750,14750,0
|
|
20240725,163900,305108680,14750,14750,14750,14750,0
|
|
20240725,163800,305108680,14750,14750,14750,14750,0
|
|
20240725,163700,305108680,14750,14750,14750,14750,0
|
|
20240725,163600,305108680,14750,14750,14750,14750,0
|
|
20240725,163500,305108680,14750,14750,14750,14750,0
|
|
20240725,163400,305108680,14750,14750,14750,14750,0
|
|
20240725,163300,305108680,14750,14750,14750,14750,0
|
|
20240725,163200,305108680,14750,14750,14750,14750,0
|
|
20240725,163100,305108680,14750,14750,14750,14750,0
|
|
20240725,163000,305108680,14750,14750,14750,14750,0
|
|
20240725,162900,305108680,14750,14750,14750,14750,0
|
|
20240725,162800,305108680,14750,14750,14750,14750,0
|
|
20240725,162700,305108680,14750,14750,14750,14750,0
|
|
20240725,162600,305108680,14750,14750,14750,14750,1012
|
|
20240725,162500,305108680,14750,14750,14750,14750,0
|
|
20240725,162400,305108680,14750,14750,14750,14750,0
|
|
20240725,162300,305108680,14750,14750,14750,14750,0
|
|
20240725,162200,305108680,14750,14750,14750,14750,0
|
|
20240725,162100,305108680,14750,14750,14750,14750,0
|
|
20240725,162000,305108680,14750,14750,14750,14750,0
|
|
20240725,161900,305108680,14750,14750,14750,14750,0
|
|
20240725,161800,305108680,14750,14750,14750,14750,0
|
|
20240725,161700,305108680,14750,14750,14750,14750,0
|
|
20240725,161600,305108680,14750,14750,14750,14750,0
|
|
20240725,161500,305108680,14750,14750,14750,14750,0
|
|
20240725,161400,305108680,14750,14750,14750,14750,0
|
|
20240725,161300,305108680,14750,14750,14750,14750,0
|
|
20240725,161200,305108680,14750,14750,14750,14750,0
|
|
20240725,161100,305108680,14750,14750,14750,14750,0
|
|
20240725,161000,305108680,14750,14750,14750,14750,0
|
|
20240725,160900,305108680,14750,14750,14750,14750,0
|
|
20240725,160800,305108680,14750,14750,14750,14750,0
|
|
20240725,160700,305108680,14750,14750,14750,14750,0
|
|
20240725,160600,305108680,14750,14750,14750,14750,0
|
|
20240725,160500,305108680,14750,14750,14750,14750,0
|
|
20240725,160400,305108680,14750,14750,14750,14750,0
|
|
20240725,160300,305108680,14750,14750,14750,14750,0
|
|
20240725,160200,305108680,14750,14750,14750,14750,0
|
|
20240725,160100,305108680,14750,14750,14750,14750,0
|
|
20240725,160000,305108680,14750,14750,14750,14750,0
|
|
20240725,155900,305108680,14750,14750,14750,14750,0
|
|
20240725,155800,305108680,14750,14750,14750,14750,0
|
|
20240725,155700,305108680,14750,14750,14750,14750,0
|
|
20240725,155600,305108680,14750,14750,14750,14750,1012
|
|
20240725,155500,305108680,14750,14750,14750,14750,0
|
|
20240725,155400,305108680,14750,14750,14750,14750,0
|
|
20240725,155300,305108680,14750,14750,14750,14750,0
|
|
20240725,155200,305108680,14750,14750,14750,14750,0
|
|
20240725,155100,305108680,14750,14750,14750,14750,0
|
|
20240725,155000,305108680,14750,14750,14750,14750,0
|
|
20240725,154900,305108680,14750,14750,14750,14750,0
|
|
20240725,154800,305108680,14750,14750,14750,14750,0
|
|
20240725,154700,305108680,14750,14750,14750,14750,0
|
|
20240725,154600,305108680,14750,14750,14750,14750,0
|
|
20240725,154500,305108680,14750,14750,14750,14750,0
|
|
20240725,154400,305108680,14750,14750,14750,14750,0
|
|
20240725,154300,305108680,14750,14750,14750,14750,0
|
|
20240725,154200,305108680,14750,14750,14750,14750,0
|
|
20240725,154100,305108680,14750,14750,14750,14750,0
|
|
20240725,154000,305108680,14750,14750,14750,14750,0
|
|
20240725,153900,305108680,14750,14750,14750,14750,0
|
|
20240725,153800,305108680,14750,14750,14750,14750,0
|
|
20240725,153700,305108680,14750,14750,14750,14750,0
|
|
20240725,153600,305108680,14750,14750,14750,14750,0
|
|
20240725,153500,305108680,14750,14750,14750,14750,0
|
|
20240725,153400,305108680,14750,14750,14750,14750,0
|
|
20240725,153300,305108680,14750,14750,14750,14750,0
|
|
20240725,153200,305108680,14750,14750,14750,14750,0
|
|
20240725,153100,305108680,14750,14750,14750,14750,0
|
|
20240725,153000,305108680,14750,14750,14750,14750,1012
|
|
20240725,152900,290181680,14740,14740,14740,14740,0
|
|
20240725,152800,290181680,14740,14740,14740,14740,0
|
|
20240725,152700,290181680,14740,14740,14740,14740,0
|
|
20240725,152600,290181680,14740,14740,14740,14740,0
|
|
20240725,152500,290181680,14740,14740,14740,14740,0
|
|
20240725,152400,290181680,14740,14740,14740,14740,0
|
|
20240725,152300,290181680,14740,14740,14740,14740,0
|
|
20240725,152200,290181680,14740,14740,14740,14740,0
|
|
20240725,152100,290181680,14740,14740,14740,14740,0
|
|
20240725,152000,290181680,14740,14740,14740,14740,0
|
|
20240725,151900,290181680,14740,14740,14740,14740,0
|
|
20240725,151800,290181680,14740,14740,14740,14740,0
|
|
20240725,151700,290181680,14740,14740,14740,14740,1
|
|
20240725,151600,290166940,14750,14750,14750,14750,0
|
|
20240725,151500,290166940,14750,14750,14750,14750,0
|
|
20240725,151400,290166940,14750,14750,14750,14750,0
|
|
20240725,151300,290166940,14750,14750,14750,14750,0
|
|
20240725,151200,290166940,14750,14750,14750,14750,0
|
|
20240725,151100,290166940,14750,14750,14750,14750,0
|
|
20240725,151000,290166940,14750,14750,14750,14750,0
|
|
20240725,150900,290166940,14750,14750,14750,14750,0
|
|
20240725,150800,290166940,14750,14750,14750,14750,0
|
|
20240725,150700,290166940,14750,14750,14750,14750,0
|
|
20240725,150600,290166940,14750,14750,14750,14750,64
|
|
20240725,150500,289222940,14750,14750,14750,14750,0
|
|
20240725,150400,289222940,14750,14750,14750,14750,0
|
|
20240725,150300,289222940,14750,14750,14750,14750,51
|
|
20240725,150200,288470690,14500,14500,14500,14500,0
|
|
20240725,150100,288470690,14500,14500,14500,14500,0
|
|
20240725,150000,288470690,14500,14500,14500,14500,301
|
|
20240725,145900,284106190,14510,14510,14510,14510,0
|
|
20240725,145800,284106190,14510,14510,14510,14510,200
|
|
20240725,145700,281204190,14510,14510,14510,14510,0
|
|
20240725,145600,281204190,14510,14510,14510,14510,0
|
|
20240725,145500,281204190,14510,14510,14510,14510,0
|
|
20240725,145400,281204190,14510,14550,14550,14510,1333
|
|
20240725,145300,261850050,14740,14740,14740,14740,0
|
|
20240725,145200,261850050,14740,14740,14740,14740,251
|
|
20240725,145100,258150310,14750,14750,14750,14750,0
|
|
20240725,145000,258150310,14750,14750,14750,14750,0
|
|
20240725,144900,258150310,14750,14750,14750,14750,0
|
|
20240725,144800,258150310,14750,14750,14750,14750,0
|
|
20240725,144700,258150310,14750,14750,14750,14750,0
|
|
20240725,144600,258150310,14750,14750,14750,14750,0
|
|
20240725,144500,258150310,14750,14750,14750,14750,0
|
|
20240725,144400,258150310,14750,14750,14750,14750,0
|
|
20240725,144300,258150310,14750,14750,14750,14750,0
|
|
20240725,144200,258150310,14750,14750,14750,14750,0
|
|
20240725,144100,258150310,14750,14750,14750,14750,0
|
|
20240725,144000,258150310,14750,14750,14750,14750,0
|
|
20240725,143900,258150310,14750,14750,14750,14750,0
|
|
20240725,143800,258150310,14750,14750,14750,14750,0
|
|
20240725,143700,258150310,14750,14750,14750,14750,0
|
|
20240725,143600,258150310,14750,14750,14750,14750,1
|
|
20240725,143500,258135560,14750,14750,14750,14750,0
|
|
20240725,143400,258135560,14750,14750,14750,14750,0
|
|
20240725,143300,258135560,14750,14750,14750,14750,0
|
|
20240725,143200,258135560,14750,14750,14750,14750,0
|
|
20240725,143100,258135560,14750,14750,14750,14750,0
|
|
20240725,143000,258135560,14750,14750,14750,14750,0
|
|
20240725,142900,258135560,14750,14750,14750,14750,0
|
|
20240725,142800,258135560,14750,14750,14750,14750,0
|
|
20240725,142700,258135560,14750,14750,14750,14750,0
|
|
20240725,142600,258135560,14750,14750,14750,14750,1
|
|
20240725,142500,258120810,14740,14750,14750,14740,101
|
|
20240725,142400,256632060,14740,14740,14740,14740,51
|
|
20240725,142300,255880320,14740,14740,14740,14740,332
|
|
20240725,142200,250986640,14760,14760,14760,14760,0
|
|
20240725,142100,250986640,14760,14760,14760,14760,0
|
|
20240725,142000,250986640,14760,14760,14760,14760,0
|
|
20240725,141900,250986640,14760,14760,14760,14760,0
|
|
20240725,141800,250986640,14760,14760,14760,14760,0
|
|
20240725,141700,250986640,14760,14760,14760,14760,0
|
|
20240725,141600,250986640,14760,14760,14760,14760,0
|
|
20240725,141500,250986640,14760,14760,14760,14760,0
|
|
20240725,141400,250986640,14760,14760,14760,14760,0
|
|
20240725,141300,250986640,14760,14760,14760,14760,0
|
|
20240725,141200,250986640,14760,14760,14760,14760,0
|
|
20240725,141100,250986640,14760,14760,14760,14760,0
|
|
20240725,141000,250986640,14760,14760,14760,14760,0
|
|
20240725,140900,250986640,14760,14760,14760,14760,0
|
|
20240725,140800,250986640,14760,14760,14760,14760,0
|
|
20240725,140700,250986640,14760,14760,14760,14760,0
|
|
20240725,140600,250986640,14760,14760,14760,14760,0
|
|
20240725,140500,250986640,14760,14760,14760,14760,0
|
|
20240725,140400,250986640,14760,14760,14760,14760,0
|
|
20240725,140300,250986640,14760,14760,14760,14760,0
|
|
20240725,140200,250986640,14760,14760,14760,14760,0
|
|
20240725,140100,250986640,14760,14760,14760,14760,0
|
|
20240725,140000,250986640,14760,14760,14760,14760,100
|
|
20240725,135900,249510640,14760,14760,14760,14760,0
|
|
20240725,135800,249510640,14760,14760,14760,14760,0
|
|
20240725,135700,249510640,14760,14760,14760,14760,9
|
|
20240725,135600,249377800,14790,14790,14790,14790,0
|
|
20240725,135500,249377800,14790,14790,14790,14790,0
|
|
20240725,135400,249377800,14790,14790,14790,14790,0
|
|
20240725,135300,249377800,14790,14790,14790,14790,10
|
|
20240725,135200,249229900,14790,14790,14790,14790,0
|
|
20240725,135100,249229900,14790,14790,14790,14790,0
|
|
20240725,135000,249229900,14790,14790,14790,14790,0
|
|
20240725,134900,249229900,14790,14790,14790,14790,0
|
|
20240725,134800,249229900,14790,14790,14790,14790,0
|
|
20240725,134700,249229900,14790,14790,14790,14790,0
|
|
20240725,134600,249229900,14790,14790,14790,14790,0
|
|
20240725,134500,249229900,14790,14790,14790,14790,0
|
|
20240725,134400,249229900,14790,14790,14790,14790,0
|
|
20240725,134300,249229900,14790,14790,14790,14790,0
|
|
20240725,134200,249229900,14790,14790,14790,14790,0
|
|
20240725,134100,249229900,14790,14790,14790,14790,0
|
|
20240725,134000,249229900,14790,14790,14790,14790,0
|
|
20240725,133900,249229900,14790,14790,14790,14790,0
|
|
20240725,133800,249229900,14790,14790,14790,14790,0
|
|
20240725,133700,249229900,14790,14790,14790,14790,24
|
|
20240725,133600,248874940,14790,14790,14790,14790,50
|
|
20240725,133500,248135440,14790,14790,14790,14790,0
|
|
20240725,133400,248135440,14790,14790,14790,14790,0
|
|
20240725,133300,248135440,14790,14790,14790,14790,0
|
|
20240725,133200,248135440,14790,14790,14790,14790,0
|
|
20240725,133100,248135440,14790,14790,14790,14790,0
|
|
20240725,133000,248135440,14790,14790,14790,14790,2
|
|
20240725,132900,248105860,14790,14790,14790,14790,0
|
|
20240725,132800,248105860,14790,14790,14790,14790,0
|
|
20240725,132700,248105860,14790,14790,14790,14790,0
|
|
20240725,132600,248105860,14790,14790,14790,14790,0
|
|
20240725,132500,248105860,14790,14790,14790,14790,0
|
|
20240725,132400,248105860,14790,14790,14790,14790,0
|
|
20240725,132300,248105860,14790,14790,14790,14790,0
|
|
20240725,132200,248105860,14790,14790,14790,14790,30
|
|
20240725,132100,247662160,14790,14790,14790,14790,1
|
|
20240725,132000,247647370,14510,14510,14510,14510,450
|
|
20240725,131900,241117870,14790,14790,14790,14790,50
|
|
20240725,131800,240378370,14790,14790,14790,14790,0
|
|
20240725,131700,240378370,14790,14790,14790,14790,1
|
|
20240725,131600,240363580,14510,14510,14510,14510,0
|
|
20240725,131500,240363580,14510,14510,14510,14510,300
|
|
20240725,131400,236010580,14750,14750,14750,14750,0
|
|
20240725,131300,236010580,14750,14750,14750,14750,143
|
|
20240725,131200,233901330,14800,14800,14800,14800,0
|
|
20240725,131100,233901330,14800,14800,14800,14800,0
|
|
20240725,131000,233901330,14800,14800,14800,14800,0
|
|
20240725,130900,233901330,14800,14800,14800,14800,53
|
|
20240725,130800,233116930,14880,14880,14880,14880,0
|
|
20240725,130700,233116930,14880,14880,14880,14880,0
|
|
20240725,130600,233116930,14880,14880,14880,14880,0
|
|
20240725,130500,233116930,14880,14880,14880,14880,0
|
|
20240725,130400,233116930,14880,14880,14880,14880,0
|
|
20240725,130300,233116930,14880,14880,14880,14880,0
|
|
20240725,130200,233116930,14880,14880,14880,14880,0
|
|
20240725,130100,233116930,14880,14880,14880,14880,0
|
|
20240725,130000,233116930,14880,14800,14880,14800,20
|
|
20240725,125900,232820450,14800,14800,14800,14800,0
|
|
20240725,125800,232820450,14800,14800,14800,14800,0
|
|
20240725,125700,232820450,14800,14800,14800,14800,0
|
|
20240725,125600,232820450,14800,14800,14800,14800,0
|
|
20240725,125500,232820450,14800,14800,14800,14800,10
|
|
20240725,125400,232672450,14800,14800,14800,14800,0
|
|
20240725,125300,232672450,14800,14800,14800,14800,0
|
|
20240725,125200,232672450,14800,14800,14800,14800,140
|
|
20240725,125100,230600450,14800,14800,14800,14800,2
|
|
20240725,125000,230570850,14800,14790,14800,14790,402
|
|
20240725,124900,224621260,14790,14790,14790,14790,9
|
|
20240725,124800,224488150,14800,14800,14800,14800,79
|
|
20240725,124700,223318950,14800,14800,14800,14800,600
|
|
20240725,124600,214438950,14800,14800,14800,14800,679
|
|
20240725,124500,204389750,14800,14790,14800,14790,415
|
|
20240725,124400,198248150,14790,14790,14790,14790,0
|
|
20240725,124300,198248150,14790,14790,14790,14790,0
|
|
20240725,124200,198248150,14790,14790,14790,14790,10
|
|
20240725,124100,198100250,14790,14790,14790,14790,0
|
|
20240725,124000,198100250,14790,14790,14790,14790,0
|
|
20240725,123900,198100250,14790,14500,14790,14500,2
|
|
20240725,123800,198070960,14740,14480,14740,14480,2
|
|
20240725,123700,198041740,14700,14690,14700,14690,764
|
|
20240725,123600,186811910,14690,14690,14690,14690,0
|
|
20240725,123500,186811910,14690,14690,14690,14690,1
|
|
20240725,123400,186797220,14690,14690,14690,14690,0
|
|
20240725,123300,186797220,14690,14690,14690,14690,1
|
|
20240725,123200,186782530,14690,14690,14690,14690,1
|
|
20240725,123100,186767840,14700,14700,14700,14700,0
|
|
20240725,123000,186767840,14700,14700,14700,14700,610
|
|
20240725,122900,177800840,14480,14480,14480,14480,0
|
|
20240725,122800,177800840,14480,14480,14480,14480,0
|
|
20240725,122700,177800840,14480,14480,14480,14480,0
|
|
20240725,122600,177800840,14480,14480,14480,14480,0
|
|
20240725,122500,177800840,14480,14480,14480,14480,6
|
|
20240725,122400,177713960,14480,14480,14480,14480,200
|
|
20240725,122300,174817960,14480,14480,14480,14480,0
|
|
20240725,122200,174817960,14480,14480,14480,14480,0
|
|
20240725,122100,174817960,14480,14480,14480,14480,1
|
|
20240725,122000,174803480,14440,14480,14480,14440,31
|
|
20240725,121900,174355800,14470,14470,14470,14470,0
|
|
20240725,121800,174355800,14470,14470,14470,14470,140
|
|
20240725,121700,172330000,14470,14470,14470,14470,0
|
|
20240725,121600,172330000,14470,14470,14470,14470,460
|
|
20240725,121500,165673800,14440,14440,14440,14440,41
|
|
20240725,121400,165081760,14440,14440,14440,14440,0
|
|
20240725,121300,165081760,14440,14440,14440,14440,0
|
|
20240725,121200,165081760,14440,14440,14440,14440,50
|
|
20240725,121100,164359760,14440,14440,14440,14440,0
|
|
20240725,121000,164359760,14440,14440,14440,14440,0
|
|
20240725,120900,164359760,14440,14440,14440,14440,0
|
|
20240725,120800,164359760,14440,14440,14440,14440,0
|
|
20240725,120700,164359760,14440,14440,14440,14440,0
|
|
20240725,120600,164359760,14440,14440,14440,14440,0
|
|
20240725,120500,164359760,14440,14440,14440,14440,0
|
|
20240725,120400,164359760,14440,14430,14440,14430,36
|
|
20240725,120300,163839930,14440,14440,14440,14440,0
|
|
20240725,120200,163839930,14440,14440,14440,14440,0
|
|
20240725,120100,163839930,14440,14440,14440,14440,0
|
|
20240725,120000,163839930,14440,14440,14440,14440,0
|
|
20240725,115900,163839930,14440,14440,14440,14440,0
|
|
20240725,115800,163839930,14440,14440,14440,14440,20
|
|
20240725,115700,163551130,14440,14440,14440,14440,0
|
|
20240725,115600,163551130,14440,14440,14440,14440,1
|
|
20240725,115500,163536690,14400,14400,14400,14400,100
|
|
20240725,115400,162096690,14440,14440,14440,14440,0
|
|
20240725,115300,162096690,14440,14440,14440,14440,3
|
|
20240725,115200,162053370,14440,14440,14440,14440,0
|
|
20240725,115100,162053370,14440,14440,14440,14440,0
|
|
20240725,115000,162053370,14440,14440,14440,14440,0
|
|
20240725,114900,162053370,14440,14440,14440,14440,0
|
|
20240725,114800,162053370,14440,14440,14440,14440,0
|
|
20240725,114700,162053370,14440,14440,14440,14440,0
|
|
20240725,114600,162053370,14440,14440,14440,14440,0
|
|
20240725,114500,162053370,14440,14440,14440,14440,0
|
|
20240725,114400,162053370,14440,14440,14440,14440,0
|
|
20240725,114300,162053370,14440,14440,14440,14440,1
|
|
20240725,114200,162038930,14400,14400,14400,14400,1
|
|
20240725,114100,162024530,14400,14400,14400,14400,0
|
|
20240725,114000,162024530,14400,14400,14400,14400,6
|
|
20240725,113900,161938130,14400,14400,14400,14400,0
|
|
20240725,113800,161938130,14400,14400,14400,14400,20
|
|
20240725,113700,161650130,14400,14400,14400,14400,0
|
|
20240725,113600,161650130,14400,14400,14400,14400,0
|
|
20240725,113500,161650130,14400,14400,14400,14400,0
|
|
20240725,113400,161650130,14400,14400,14400,14400,1
|
|
20240725,113300,161635730,14300,14300,14300,14300,0
|
|
20240725,113200,161635730,14300,14300,14300,14300,0
|
|
20240725,113100,161635730,14300,14300,14300,14300,0
|
|
20240725,113000,161635730,14300,14300,14300,14300,0
|
|
20240725,112900,161635730,14300,14300,14300,14300,0
|
|
20240725,112800,161635730,14300,14300,14300,14300,158
|
|
20240725,112700,159376330,14190,14190,14190,14190,0
|
|
20240725,112600,159376330,14190,14190,14190,14190,0
|
|
20240725,112500,159376330,14190,14200,14200,14190,700
|
|
20240725,112400,149442030,14200,14200,14200,14200,0
|
|
20240725,112300,149442030,14200,14210,14210,14200,457
|
|
20240725,112200,142952480,14250,14250,14250,14250,1918
|
|
20240725,112100,115620980,14250,14250,14250,14250,0
|
|
20240725,112000,115620980,14250,14250,14250,14250,0
|
|
20240725,111900,115620980,14250,14250,14250,14250,0
|
|
20240725,111800,115620980,14250,14250,14250,14250,0
|
|
20240725,111700,115620980,14250,14250,14250,14250,200
|
|
20240725,111600,112770980,14270,14270,14270,14270,0
|
|
20240725,111500,112770980,14270,14270,14270,14270,0
|
|
20240725,111400,112770980,14270,14270,14270,14270,0
|
|
20240725,111300,112770980,14270,14270,14270,14270,150
|
|
20240725,111200,110630480,14270,14270,14270,14270,0
|
|
20240725,111100,110630480,14270,14270,14270,14270,0
|
|
20240725,111000,110630480,14270,14270,14270,14270,0
|
|
20240725,110900,110630480,14270,14270,14270,14270,0
|
|
20240725,110800,110630480,14270,14270,14270,14270,0
|
|
20240725,110700,110630480,14270,14270,14270,14270,0
|
|
20240725,110600,110630480,14270,14270,14270,14270,0
|
|
20240725,110500,110630480,14270,14270,14270,14270,0
|
|
20240725,110400,110630480,14270,14270,14270,14270,0
|
|
20240725,110300,110630480,14270,14270,14270,14270,0
|
|
20240725,110200,110630480,14270,14270,14270,14270,1
|
|
20240725,110100,110616210,14270,14270,14270,14270,3
|
|
20240725,110000,110573400,14270,14270,14270,14270,0
|
|
20240725,105900,110573400,14270,14270,14270,14270,0
|
|
20240725,105800,110573400,14270,14270,14270,14270,0
|
|
20240725,105700,110573400,14270,14270,14270,14270,0
|
|
20240725,105600,110573400,14270,14270,14270,14270,91
|
|
20240725,105500,109274830,14270,14270,14270,14270,0
|
|
20240725,105400,109274830,14270,14270,14270,14270,0
|
|
20240725,105300,109274830,14270,14270,14270,14270,0
|
|
20240725,105200,109274830,14270,14270,14270,14270,0
|
|
20240725,105100,109274830,14270,14270,14270,14270,0
|
|
20240725,105000,109274830,14270,14270,14270,14270,2
|
|
20240725,104900,109246290,14250,14250,14250,14250,0
|
|
20240725,104800,109246290,14250,14250,14250,14250,0
|
|
20240725,104700,109246290,14250,14250,14250,14250,0
|
|
20240725,104600,109246290,14250,14250,14250,14250,0
|
|
20240725,104500,109246290,14250,14270,14270,14250,82
|
|
20240725,104400,108077460,14270,14270,14270,14270,0
|
|
20240725,104300,108077460,14270,14270,14270,14270,100
|
|
20240725,104200,106650460,14300,14300,14300,14300,30
|
|
20240725,104100,106221460,14300,14300,14300,14300,54
|
|
20240725,104000,105449260,14300,14300,14300,14300,500
|
|
20240725,103900,98299260,14300,14300,14300,14300,15
|
|
20240725,103800,98084760,14300,14300,14300,14300,0
|
|
20240725,103700,98084760,14300,14300,14300,14300,0
|
|
20240725,103600,98084760,14300,14300,14300,14300,2
|
|
20240725,103500,98056160,14300,14300,14300,14300,91
|
|
20240725,103400,96754860,14300,14300,14300,14300,25
|
|
20240725,103300,96397360,14270,14270,14270,14270,0
|
|
20240725,103200,96397360,14270,14270,14270,14270,0
|
|
20240725,103100,96397360,14270,14350,14350,14270,1023
|
|
20240725,103000,81750110,14350,14350,14350,14350,0
|
|
20240725,102900,81750110,14350,14350,14350,14350,0
|
|
20240725,102800,81750110,14350,14350,14350,14350,101
|
|
20240725,102700,80300760,14320,14320,14320,14320,0
|
|
20240725,102600,80300760,14320,14390,14390,14320,170
|
|
20240725,102500,77864930,14400,14400,14400,14400,0
|
|
20240725,102400,77864930,14400,14400,14400,14400,0
|
|
20240725,102300,77864930,14400,14400,14400,14400,0
|
|
20240725,102200,77864930,14400,14400,14400,14400,10
|
|
20240725,102100,77720930,14400,14400,14400,14400,50
|
|
20240725,102000,77000930,14440,14440,14440,14440,100
|
|
20240725,101900,75556930,14440,14440,14440,14440,0
|
|
20240725,101800,75556930,14440,14440,14440,14440,10
|
|
20240725,101700,75412530,14450,14450,14450,14450,10
|
|
20240725,101600,75268030,14460,14460,14460,14460,0
|
|
20240725,101500,75268030,14460,14460,14460,14460,10
|
|
20240725,101400,75123430,14460,14460,14460,14460,0
|
|
20240725,101300,75123430,14460,14460,14460,14460,0
|
|
20240725,101200,75123430,14460,14460,14460,14460,20
|
|
20240725,101100,74834230,14470,14470,14470,14470,0
|
|
20240725,101000,74834230,14470,14470,14470,14470,0
|
|
20240725,100900,74834230,14470,14470,14470,14470,0
|
|
20240725,100800,74834230,14470,14470,14470,14470,0
|
|
20240725,100700,74834230,14470,14470,14470,14470,0
|
|
20240725,100600,74834230,14470,14470,14470,14470,0
|
|
20240725,100500,74834230,14470,14470,14470,14470,0
|
|
20240725,100400,74834230,14470,14470,14470,14470,0
|
|
20240725,100300,74834230,14470,14470,14470,14470,0
|
|
20240725,100200,74834230,14470,14470,14470,14470,0
|
|
20240725,100100,74834230,14470,14470,14470,14470,0
|
|
20240725,100000,74834230,14470,14470,14470,14470,0
|
|
20240725,095900,74834230,14470,14470,14470,14470,10
|
|
20240725,095800,74689530,14470,14470,14470,14470,0
|
|
20240725,095700,74689530,14470,14470,14470,14470,0
|
|
20240725,095600,74689530,14470,14470,14470,14470,0
|
|
20240725,095500,74689530,14470,14470,14470,14470,0
|
|
20240725,095400,74689530,14470,14470,14470,14470,0
|
|
20240725,095300,74689530,14470,14470,14470,14470,0
|
|
20240725,095200,74689530,14470,14470,14470,14470,62
|
|
20240725,095100,73792390,14480,14480,14480,14480,0
|
|
20240725,095000,73792390,14480,14480,14480,14480,0
|
|
20240725,094900,73792390,14480,14480,14480,14480,0
|
|
20240725,094800,73792390,14480,14480,14480,14480,247
|
|
20240725,094700,70215830,14700,14700,14700,14700,0
|
|
20240725,094600,70215830,14700,14700,14700,14700,0
|
|
20240725,094500,70215830,14700,14700,14740,14700,412
|
|
20240725,094400,64159390,14480,14480,14480,14480,0
|
|
20240725,094300,64159390,14480,14480,14480,14480,0
|
|
20240725,094200,64159390,14480,14480,14480,14480,0
|
|
20240725,094100,64159390,14480,14480,14480,14480,0
|
|
20240725,094000,64159390,14480,14480,14480,14480,134
|
|
20240725,093900,62219070,14480,14480,14480,14480,51
|
|
20240725,093800,61480590,14480,14480,14480,14480,802
|
|
20240725,093700,49867630,14480,14480,14480,14480,0
|
|
20240725,093600,49867630,14480,14480,14480,14480,0
|
|
20240725,093500,49867630,14480,14480,14480,14480,0
|
|
20240725,093400,49867630,14480,14480,14480,14480,100
|
|
20240725,093300,48419630,14480,14480,14480,14480,36
|
|
20240725,093200,47898350,14470,14470,14470,14470,150
|
|
20240725,093100,45727850,14480,14480,14480,14480,0
|
|
20240725,093000,45727850,14480,14480,14480,14480,0
|
|
20240725,092900,45727850,14480,14480,14480,14480,21
|
|
20240725,092800,45423770,14480,14480,14480,14480,0
|
|
20240725,092700,45423770,14480,14480,14480,14480,0
|
|
20240725,092600,45423770,14480,14480,14480,14480,9
|
|
20240725,092500,45293450,14480,14480,14480,14480,0
|
|
20240725,092400,45293450,14480,14480,14480,14480,0
|
|
20240725,092300,45293450,14480,14480,14480,14480,0
|
|
20240725,092200,45293450,14480,14480,14480,14480,0
|
|
20240725,092100,45293450,14480,14480,14480,14480,0
|
|
20240725,092000,45293450,14480,14480,14480,14480,1
|
|
20240725,091900,45278970,14480,14480,14480,14480,0
|
|
20240725,091800,45278970,14480,14480,14480,14480,97
|
|
20240725,091700,43874410,14480,14480,14480,14480,0
|
|
20240725,091600,43874410,14480,14480,14480,14480,0
|
|
20240725,091500,43874410,14480,14480,14480,14480,2
|
|
20240725,091400,43845450,14480,14440,14480,14100,66
|
|
20240725,091300,42910530,14500,14300,14500,14300,83
|
|
20240725,091200,41723430,14450,14450,14450,14450,100
|
|
20240725,091100,40278430,14500,14500,14500,14500,0
|
|
20240725,091000,40278430,14500,14500,14500,14500,1
|
|
20240725,090900,40263930,14020,14300,14300,14020,200
|
|
20240725,090800,37441990,14500,14510,14510,14500,833
|
|
20240725,090700,25363110,14500,14500,14500,14500,400
|
|
20240725,090600,19563110,14500,14500,14500,14500,0
|
|
20240725,090500,19563110,14500,14700,14700,14500,1027
|
|
20240725,090400,4665700,14700,14700,14700,14700,0
|
|
20240725,090300,4665700,14700,14700,14700,14700,0
|
|
20240725,090200,4665700,14700,14700,14700,14700,200
|
|
20240725,090100,1725700,14700,14700,14700,14700,1
|
|
20240725,090000,1711000,14500,14500,14500,14500,118
|