663 lines
34 KiB
CSV
663 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240725,200000,317835500,13980,13980,13980,13980,248
|
|
20240725,195900,317835500,13980,13980,13980,13980,0
|
|
20240725,195800,317835500,13980,13980,13980,13980,0
|
|
20240725,195700,317835500,13980,13980,13980,13980,0
|
|
20240725,195600,317835500,13980,13980,13980,13980,0
|
|
20240725,195500,317835500,13980,13980,13980,13980,0
|
|
20240725,195400,317835500,13980,13980,13980,13980,0
|
|
20240725,195300,317835500,13980,13980,13980,13980,0
|
|
20240725,195200,317835500,13980,13980,13980,13980,0
|
|
20240725,195100,317835500,13980,13980,13980,13980,0
|
|
20240725,195000,317835500,13980,13980,13980,13980,0
|
|
20240725,194900,317835500,13980,13980,13980,13980,0
|
|
20240725,194800,317835500,13980,13980,13980,13980,0
|
|
20240725,194700,317835500,13980,13980,13980,13980,0
|
|
20240725,194600,317835500,13980,13980,13980,13980,0
|
|
20240725,194500,317835500,13980,13980,13980,13980,0
|
|
20240725,194400,317835500,13980,13980,13980,13980,0
|
|
20240725,194300,317835500,13980,13980,13980,13980,0
|
|
20240725,194200,317835500,13980,13980,13980,13980,0
|
|
20240725,194100,317835500,13980,13980,13980,13980,0
|
|
20240725,194000,317835500,13980,13980,13980,13980,0
|
|
20240725,193900,317835500,13980,13980,13980,13980,0
|
|
20240725,193800,317835500,13980,13980,13980,13980,0
|
|
20240725,193700,317835500,13980,13980,13980,13980,0
|
|
20240725,193600,317835500,13980,13980,13980,13980,0
|
|
20240725,193500,317835500,13980,13980,13980,13980,0
|
|
20240725,193400,317835500,13980,13980,13980,13980,0
|
|
20240725,193300,317835500,13980,13980,13980,13980,0
|
|
20240725,193200,317835500,13980,13980,13980,13980,0
|
|
20240725,193100,317835500,13980,13980,13980,13980,0
|
|
20240725,193000,317835500,13980,13980,13980,13980,248
|
|
20240725,192900,317835500,13980,13980,13980,13980,0
|
|
20240725,192800,317835500,13980,13980,13980,13980,0
|
|
20240725,192700,317835500,13980,13980,13980,13980,0
|
|
20240725,192600,317835500,13980,13980,13980,13980,0
|
|
20240725,192500,317835500,13980,13980,13980,13980,0
|
|
20240725,192400,317835500,13980,13980,13980,13980,0
|
|
20240725,192300,317835500,13980,13980,13980,13980,0
|
|
20240725,192200,317835500,13980,13980,13980,13980,0
|
|
20240725,192100,317835500,13980,13980,13980,13980,0
|
|
20240725,192000,317835500,13980,13980,13980,13980,0
|
|
20240725,191900,317835500,13980,13980,13980,13980,0
|
|
20240725,191800,317835500,13980,13980,13980,13980,0
|
|
20240725,191700,317835500,13980,13980,13980,13980,0
|
|
20240725,191600,317835500,13980,13980,13980,13980,0
|
|
20240725,191500,317835500,13980,13980,13980,13980,0
|
|
20240725,191400,317835500,13980,13980,13980,13980,0
|
|
20240725,191300,317835500,13980,13980,13980,13980,0
|
|
20240725,191200,317835500,13980,13980,13980,13980,0
|
|
20240725,191100,317835500,13980,13980,13980,13980,0
|
|
20240725,191000,317835500,13980,13980,13980,13980,0
|
|
20240725,190900,317835500,13980,13980,13980,13980,0
|
|
20240725,190800,317835500,13980,13980,13980,13980,0
|
|
20240725,190700,317835500,13980,13980,13980,13980,0
|
|
20240725,190600,317835500,13980,13980,13980,13980,0
|
|
20240725,190500,317835500,13980,13980,13980,13980,0
|
|
20240725,190400,317835500,13980,13980,13980,13980,0
|
|
20240725,190300,317835500,13980,13980,13980,13980,0
|
|
20240725,190200,317835500,13980,13980,13980,13980,0
|
|
20240725,190100,317835500,13980,13980,13980,13980,0
|
|
20240725,190000,317835500,13980,13980,13980,13980,248
|
|
20240725,185900,317835500,13980,13980,13980,13980,0
|
|
20240725,185800,317835500,13980,13980,13980,13980,0
|
|
20240725,185700,317835500,13980,13980,13980,13980,0
|
|
20240725,185600,317835500,13980,13980,13980,13980,0
|
|
20240725,185500,317835500,13980,13980,13980,13980,0
|
|
20240725,185400,317835500,13980,13980,13980,13980,0
|
|
20240725,185300,317835500,13980,13980,13980,13980,0
|
|
20240725,185200,317835500,13980,13980,13980,13980,0
|
|
20240725,185100,317835500,13980,13980,13980,13980,0
|
|
20240725,185000,317835500,13980,13980,13980,13980,0
|
|
20240725,184900,317835500,13980,13980,13980,13980,0
|
|
20240725,184800,317835500,13980,13980,13980,13980,0
|
|
20240725,184700,317835500,13980,13980,13980,13980,0
|
|
20240725,184600,317835500,13980,13980,13980,13980,0
|
|
20240725,184500,317835500,13980,13980,13980,13980,0
|
|
20240725,184400,317835500,13980,13980,13980,13980,0
|
|
20240725,184300,317835500,13980,13980,13980,13980,0
|
|
20240725,184200,317835500,13980,13980,13980,13980,0
|
|
20240725,184100,317835500,13980,13980,13980,13980,0
|
|
20240725,184000,317835500,13980,13980,13980,13980,0
|
|
20240725,183900,317835500,13980,13980,13980,13980,0
|
|
20240725,183800,317835500,13980,13980,13980,13980,0
|
|
20240725,183700,317835500,13980,13980,13980,13980,0
|
|
20240725,183600,317835500,13980,13980,13980,13980,0
|
|
20240725,183500,317835500,13980,13980,13980,13980,0
|
|
20240725,183400,317835500,13980,13980,13980,13980,0
|
|
20240725,183300,317835500,13980,13980,13980,13980,0
|
|
20240725,183200,317835500,13980,13980,13980,13980,0
|
|
20240725,183100,317835500,13980,13980,13980,13980,0
|
|
20240725,183000,317835500,13980,13980,13980,13980,248
|
|
20240725,182900,317835500,13980,13980,13980,13980,0
|
|
20240725,182800,317835500,13980,13980,13980,13980,0
|
|
20240725,182700,317835500,13980,13980,13980,13980,0
|
|
20240725,182600,317835500,13980,13980,13980,13980,0
|
|
20240725,182500,317835500,13980,13980,13980,13980,0
|
|
20240725,182400,317835500,13980,13980,13980,13980,0
|
|
20240725,182300,317835500,13980,13980,13980,13980,0
|
|
20240725,182200,317835500,13980,13980,13980,13980,0
|
|
20240725,182100,317835500,13980,13980,13980,13980,0
|
|
20240725,182000,317835500,13980,13980,13980,13980,0
|
|
20240725,181900,317835500,13980,13980,13980,13980,0
|
|
20240725,181800,317835500,13980,13980,13980,13980,0
|
|
20240725,181700,317835500,13980,13980,13980,13980,0
|
|
20240725,181600,317835500,13980,13980,13980,13980,0
|
|
20240725,181500,317835500,13980,13980,13980,13980,0
|
|
20240725,181400,317835500,13980,13980,13980,13980,0
|
|
20240725,181300,317835500,13980,13980,13980,13980,0
|
|
20240725,181200,317835500,13980,13980,13980,13980,0
|
|
20240725,181100,317835500,13980,13980,13980,13980,0
|
|
20240725,181000,317835500,13980,13980,13980,13980,0
|
|
20240725,180900,317835500,13980,13980,13980,13980,0
|
|
20240725,180800,317835500,13980,13980,13980,13980,0
|
|
20240725,180700,317835500,13980,13980,13980,13980,0
|
|
20240725,180600,317835500,13980,13980,13980,13980,0
|
|
20240725,180500,317835500,13980,13980,13980,13980,0
|
|
20240725,180400,317835500,13980,13980,13980,13980,0
|
|
20240725,180300,317835500,13980,13980,13980,13980,0
|
|
20240725,180200,317835500,13980,13980,13980,13980,0
|
|
20240725,180100,317835500,13980,13980,13980,13980,0
|
|
20240725,180000,317835500,13980,13980,13980,13980,248
|
|
20240725,175900,317835500,13980,13980,13980,13980,0
|
|
20240725,175800,317835500,13980,13980,13980,13980,0
|
|
20240725,175700,317835500,13980,13980,13980,13980,0
|
|
20240725,175600,317835500,13980,13980,13980,13980,0
|
|
20240725,175500,317835500,13980,13980,13980,13980,0
|
|
20240725,175400,317835500,13980,13980,13980,13980,0
|
|
20240725,175300,317835500,13980,13980,13980,13980,0
|
|
20240725,175200,317835500,13980,13980,13980,13980,0
|
|
20240725,175100,317835500,13980,13980,13980,13980,0
|
|
20240725,175000,317835500,13980,13980,13980,13980,0
|
|
20240725,174900,317835500,13980,13980,13980,13980,0
|
|
20240725,174800,317835500,13980,13980,13980,13980,0
|
|
20240725,174700,317835500,13980,13980,13980,13980,0
|
|
20240725,174600,317835500,13980,13980,13980,13980,0
|
|
20240725,174500,317835500,13980,13980,13980,13980,0
|
|
20240725,174400,317835500,13980,13980,13980,13980,0
|
|
20240725,174300,317835500,13980,13980,13980,13980,0
|
|
20240725,174200,317835500,13980,13980,13980,13980,0
|
|
20240725,174100,317835500,13980,13980,13980,13980,0
|
|
20240725,174000,317835500,13980,13980,13980,13980,0
|
|
20240725,173900,317835500,13980,13980,13980,13980,0
|
|
20240725,173800,317835500,13980,13980,13980,13980,0
|
|
20240725,173700,317835500,13980,13980,13980,13980,0
|
|
20240725,173600,317835500,13980,13980,13980,13980,0
|
|
20240725,173500,317835500,13980,13980,13980,13980,0
|
|
20240725,173400,317835500,13980,13980,13980,13980,0
|
|
20240725,173300,317835500,13980,13980,13980,13980,0
|
|
20240725,173200,317835500,13980,13980,13980,13980,0
|
|
20240725,173100,317835500,13980,13980,13980,13980,0
|
|
20240725,173000,317835500,13980,13980,13980,13980,248
|
|
20240725,172900,317835500,13980,13980,13980,13980,0
|
|
20240725,172800,317835500,13980,13980,13980,13980,0
|
|
20240725,172700,317835500,13980,13980,13980,13980,0
|
|
20240725,172600,317835500,13980,13980,13980,13980,0
|
|
20240725,172500,317835500,13980,13980,13980,13980,0
|
|
20240725,172400,317835500,13980,13980,13980,13980,0
|
|
20240725,172300,317835500,13980,13980,13980,13980,0
|
|
20240725,172200,317835500,13980,13980,13980,13980,0
|
|
20240725,172100,317835500,13980,13980,13980,13980,0
|
|
20240725,172000,317835500,13980,13980,13980,13980,0
|
|
20240725,171900,317835500,13980,13980,13980,13980,0
|
|
20240725,171800,317835500,13980,13980,13980,13980,0
|
|
20240725,171700,317835500,13980,13980,13980,13980,0
|
|
20240725,171600,317835500,13980,13980,13980,13980,0
|
|
20240725,171500,317835500,13980,13980,13980,13980,0
|
|
20240725,171400,317835500,13980,13980,13980,13980,0
|
|
20240725,171300,317835500,13980,13980,13980,13980,0
|
|
20240725,171200,317835500,13980,13980,13980,13980,0
|
|
20240725,171100,317835500,13980,13980,13980,13980,0
|
|
20240725,171000,317835500,13980,13980,13980,13980,0
|
|
20240725,170900,317835500,13980,13980,13980,13980,0
|
|
20240725,170800,317835500,13980,13980,13980,13980,0
|
|
20240725,170700,317835500,13980,13980,13980,13980,0
|
|
20240725,170600,317835500,13980,13980,13980,13980,0
|
|
20240725,170500,317835500,13980,13980,13980,13980,0
|
|
20240725,170400,317835500,13980,13980,13980,13980,0
|
|
20240725,170300,317835500,13980,13980,13980,13980,0
|
|
20240725,170200,317835500,13980,13980,13980,13980,0
|
|
20240725,170100,317835500,13980,13980,13980,13980,0
|
|
20240725,170000,317835500,13980,13980,13980,13980,248
|
|
20240725,165900,317835500,13980,13980,13980,13980,0
|
|
20240725,165800,317835500,13980,13980,13980,13980,0
|
|
20240725,165700,317835500,13980,13980,13980,13980,0
|
|
20240725,165600,317835500,13980,13980,13980,13980,0
|
|
20240725,165500,317835500,13980,13980,13980,13980,0
|
|
20240725,165400,317835500,13980,13980,13980,13980,0
|
|
20240725,165300,317835500,13980,13980,13980,13980,0
|
|
20240725,165200,317835500,13980,13980,13980,13980,0
|
|
20240725,165100,317835500,13980,13980,13980,13980,0
|
|
20240725,165000,317835500,13980,13980,13980,13980,0
|
|
20240725,164900,317835500,13980,13980,13980,13980,0
|
|
20240725,164800,317835500,13980,13980,13980,13980,0
|
|
20240725,164700,317835500,13980,13980,13980,13980,0
|
|
20240725,164600,317835500,13980,13980,13980,13980,0
|
|
20240725,164500,317835500,13980,13980,13980,13980,0
|
|
20240725,164400,317835500,13980,13980,13980,13980,0
|
|
20240725,164300,317835500,13980,13980,13980,13980,0
|
|
20240725,164200,317835500,13980,13980,13980,13980,0
|
|
20240725,164100,317835500,13980,13980,13980,13980,0
|
|
20240725,164000,317835500,13980,13980,13980,13980,0
|
|
20240725,163900,317835500,13980,13980,13980,13980,0
|
|
20240725,163800,317835500,13980,13980,13980,13980,0
|
|
20240725,163700,317835500,13980,13980,13980,13980,0
|
|
20240725,163600,317835500,13980,13980,13980,13980,0
|
|
20240725,163500,317835500,13980,13980,13980,13980,0
|
|
20240725,163400,317835500,13980,13980,13980,13980,0
|
|
20240725,163300,317835500,13980,13980,13980,13980,0
|
|
20240725,163200,317835500,13980,13980,13980,13980,0
|
|
20240725,163100,317835500,13980,13980,13980,13980,0
|
|
20240725,163000,317835500,13980,13980,13980,13980,248
|
|
20240725,162900,317835500,13980,13980,13980,13980,0
|
|
20240725,162800,317835500,13980,13980,13980,13980,0
|
|
20240725,162700,317835500,13980,13980,13980,13980,0
|
|
20240725,162600,317835500,13980,13980,13980,13980,0
|
|
20240725,162500,317835500,13980,13980,13980,13980,0
|
|
20240725,162400,317835500,13980,13980,13980,13980,0
|
|
20240725,162300,317835500,13980,13980,13980,13980,0
|
|
20240725,162200,317835500,13980,13980,13980,13980,0
|
|
20240725,162100,317835500,13980,13980,13980,13980,0
|
|
20240725,162000,317835500,13980,13980,13980,13980,0
|
|
20240725,161900,317835500,13980,13980,13980,13980,0
|
|
20240725,161800,317835500,13980,13980,13980,13980,0
|
|
20240725,161700,317835500,13980,13980,13980,13980,0
|
|
20240725,161600,317835500,13980,13980,13980,13980,0
|
|
20240725,161500,317835500,13980,13980,13980,13980,0
|
|
20240725,161400,317835500,13980,13980,13980,13980,0
|
|
20240725,161300,317835500,13980,13980,13980,13980,0
|
|
20240725,161200,317835500,13980,13980,13980,13980,0
|
|
20240725,161100,317835500,13980,13980,13980,13980,0
|
|
20240725,161000,317835500,13980,13980,13980,13980,0
|
|
20240725,160900,317835500,13980,13980,13980,13980,0
|
|
20240725,160800,317835500,13980,13980,13980,13980,0
|
|
20240725,160700,317835500,13980,13980,13980,13980,0
|
|
20240725,160600,317835500,13980,13980,13980,13980,0
|
|
20240725,160500,317835500,13980,13980,13980,13980,0
|
|
20240725,160400,317835500,13980,13980,13980,13980,0
|
|
20240725,160300,317835500,13980,13980,13980,13980,0
|
|
20240725,160200,317835500,13980,13980,13980,13980,0
|
|
20240725,160100,317835500,13980,13980,13980,13980,0
|
|
20240725,160000,317835500,13980,13980,13980,13980,248
|
|
20240725,155900,317835500,13980,13980,13980,13980,0
|
|
20240725,155800,317835500,13980,13980,13980,13980,0
|
|
20240725,155700,317835500,13980,13980,13980,13980,0
|
|
20240725,155600,317835500,13980,13980,13980,13980,0
|
|
20240725,155500,317835500,13980,13980,13980,13980,0
|
|
20240725,155400,317835500,13980,13980,13980,13980,0
|
|
20240725,155300,317835500,13980,13980,13980,13980,0
|
|
20240725,155200,317835500,13980,13980,13980,13980,0
|
|
20240725,155100,317835500,13980,13980,13980,13980,0
|
|
20240725,155000,317835500,13980,13980,13980,13980,0
|
|
20240725,154900,317835500,13980,13980,13980,13980,0
|
|
20240725,154800,317835500,13980,13980,13980,13980,0
|
|
20240725,154700,317835500,13980,13980,13980,13980,0
|
|
20240725,154600,317835500,13980,13980,13980,13980,0
|
|
20240725,154500,317835500,13980,13980,13980,13980,0
|
|
20240725,154400,317835500,13980,13980,13980,13980,0
|
|
20240725,154300,317835500,13980,13980,13980,13980,0
|
|
20240725,154200,317835500,13980,13980,13980,13980,0
|
|
20240725,154100,317835500,13980,13980,13980,13980,0
|
|
20240725,154000,317835500,13980,13980,13980,13980,0
|
|
20240725,153900,317835500,13980,13980,13980,13980,0
|
|
20240725,153800,317835500,13980,13980,13980,13980,0
|
|
20240725,153700,317835500,13980,13980,13980,13980,0
|
|
20240725,153600,317835500,13980,13980,13980,13980,0
|
|
20240725,153500,317835500,13980,13980,13980,13980,0
|
|
20240725,153400,317835500,13980,13980,13980,13980,0
|
|
20240725,153300,317835500,13980,13980,13980,13980,0
|
|
20240725,153200,317835500,13980,13980,13980,13980,0
|
|
20240725,153100,317835500,13980,13980,13980,13980,0
|
|
20240725,153000,317835500,13980,13980,13980,13980,496
|
|
20240725,152900,314368460,13980,13980,13980,13980,0
|
|
20240725,152800,314368460,13980,13980,13980,13980,0
|
|
20240725,152700,314368460,13980,13980,13980,13980,0
|
|
20240725,152600,314368460,13980,13980,13980,13980,0
|
|
20240725,152500,314368460,13980,13980,13980,13980,0
|
|
20240725,152400,314368460,13980,13980,13980,13980,0
|
|
20240725,152300,314368460,13980,13980,13980,13980,0
|
|
20240725,152200,314368460,13980,13980,13980,13980,0
|
|
20240725,152100,314368460,13980,13980,13980,13980,0
|
|
20240725,152000,314368460,13980,13980,13980,13980,0
|
|
20240725,151900,314368460,13980,13970,13980,13950,333
|
|
20240725,151800,309716780,13980,13980,13980,13970,27
|
|
20240725,151700,309339550,13970,13970,13970,13950,716
|
|
20240725,151600,299347950,13970,13970,13970,13970,38
|
|
20240725,151500,298817090,13980,13980,13980,13980,14
|
|
20240725,151400,298621370,13980,13980,13980,13980,0
|
|
20240725,151300,298621370,13980,13980,13980,13980,100
|
|
20240725,151200,297223370,13980,13980,13980,13980,0
|
|
20240725,151100,297223370,13980,13980,13980,13980,33
|
|
20240725,151000,296762030,14000,13990,14000,13980,38
|
|
20240725,150900,296230500,13990,13990,13990,13990,0
|
|
20240725,150800,296230500,13990,13990,13990,13990,11
|
|
20240725,150700,296076610,13990,13990,13990,13990,0
|
|
20240725,150600,296076610,13990,13990,13990,13990,2
|
|
20240725,150500,296048630,13980,13970,13980,13970,880
|
|
20240725,150400,283748020,13970,13970,13970,13970,32
|
|
20240725,150300,283300980,13980,13970,13980,13970,67
|
|
20240725,150200,282364590,13960,13960,13960,13960,387
|
|
20240725,150100,276962070,13960,13950,13960,13950,1293
|
|
20240725,150000,258919440,13950,13950,13950,13950,94
|
|
20240725,145900,257608140,13960,13960,13960,13960,14
|
|
20240725,145800,257412700,13960,13960,13960,13960,0
|
|
20240725,145700,257412700,13960,13960,13960,13960,50
|
|
20240725,145600,256714700,13950,13950,13950,13950,0
|
|
20240725,145500,256714700,13950,13950,13950,13950,2
|
|
20240725,145400,256686800,13960,13960,13960,13960,14
|
|
20240725,145300,256491360,13960,13960,13960,13960,30
|
|
20240725,145200,256072560,13960,13960,13960,13960,0
|
|
20240725,145100,256072560,13960,13960,13960,13960,14
|
|
20240725,145000,255877120,13950,13950,13950,13950,0
|
|
20240725,144900,255877120,13950,13950,13950,13950,38
|
|
20240725,144800,255347020,13960,13960,13960,13960,16
|
|
20240725,144700,255123660,13960,13960,13960,13960,0
|
|
20240725,144600,255123660,13960,13960,13960,13960,0
|
|
20240725,144500,255123660,13960,13960,13960,13960,0
|
|
20240725,144400,255123660,13960,13960,13960,13950,69
|
|
20240725,144300,254160630,13960,13960,13960,13960,0
|
|
20240725,144200,254160630,13960,13960,13960,13960,0
|
|
20240725,144100,254160630,13960,13960,13960,13960,314
|
|
20240725,144000,249777190,13950,13950,13950,13950,16
|
|
20240725,143900,249553990,13960,13960,13960,13960,0
|
|
20240725,143800,249553990,13960,13960,13960,13960,7
|
|
20240725,143700,249456270,13960,13960,13960,13960,2
|
|
20240725,143600,249428350,13950,13950,13950,13950,0
|
|
20240725,143500,249428350,13950,13950,13950,13950,17
|
|
20240725,143400,249191200,13950,13950,13950,13950,0
|
|
20240725,143300,249191200,13950,13950,13950,13950,0
|
|
20240725,143200,249191200,13950,13950,13950,13950,0
|
|
20240725,143100,249191200,13950,13950,13950,13950,0
|
|
20240725,143000,249191200,13950,13950,13950,13950,0
|
|
20240725,142900,249191200,13950,13950,13950,13950,0
|
|
20240725,142800,249191200,13950,13950,13950,13950,216
|
|
20240725,142700,246178000,13960,13960,13960,13960,0
|
|
20240725,142600,246178000,13960,13960,13960,13960,2
|
|
20240725,142500,246150080,13960,13960,13960,13960,61
|
|
20240725,142400,245298520,13960,13960,13960,13960,1
|
|
20240725,142300,245284560,13960,13960,13960,13960,6
|
|
20240725,142200,245200800,13960,13960,13960,13960,52
|
|
20240725,142100,244474880,13960,13960,13960,13960,20
|
|
20240725,142000,244195680,13960,13960,13960,13960,24
|
|
20240725,141900,243860640,13960,13960,13960,13960,1
|
|
20240725,141800,243846680,13960,13960,13960,13960,0
|
|
20240725,141700,243846680,13960,13960,13960,13960,6
|
|
20240725,141600,243762920,13960,13960,13960,13960,1
|
|
20240725,141500,243748960,13960,13960,13960,13960,0
|
|
20240725,141400,243748960,13960,13960,13960,13960,6
|
|
20240725,141300,243665200,13960,13960,13960,13960,0
|
|
20240725,141200,243665200,13960,13960,13960,13960,0
|
|
20240725,141100,243665200,13960,13960,13960,13960,35
|
|
20240725,141000,243176600,13960,13960,13960,13960,6
|
|
20240725,140900,243092840,13960,13960,13960,13960,0
|
|
20240725,140800,243092840,13960,13960,13960,13960,0
|
|
20240725,140700,243092840,13960,13960,13960,13960,11
|
|
20240725,140600,242939280,13960,13960,13960,13960,6
|
|
20240725,140500,242855520,13960,13960,13960,13960,0
|
|
20240725,140400,242855520,13960,13960,13960,13960,7
|
|
20240725,140300,242757800,13960,13960,13960,13960,0
|
|
20240725,140200,242757800,13960,13960,13960,13960,7
|
|
20240725,140100,242660080,13960,13960,13960,13960,2
|
|
20240725,140000,242632160,13960,13960,13960,13960,0
|
|
20240725,135900,242632160,13960,13960,13960,13960,0
|
|
20240725,135800,242632160,13960,13960,13960,13960,0
|
|
20240725,135700,242632160,13960,13960,13960,13960,0
|
|
20240725,135600,242632160,13960,13960,13960,13960,0
|
|
20240725,135500,242632160,13960,13960,13960,13960,100
|
|
20240725,135400,241236160,13960,13960,13960,13960,0
|
|
20240725,135300,241236160,13960,13960,13960,13960,0
|
|
20240725,135200,241236160,13960,13960,13960,13960,0
|
|
20240725,135100,241236160,13960,13960,13960,13960,0
|
|
20240725,135000,241236160,13960,13960,13960,13960,0
|
|
20240725,134900,241236160,13960,13960,13960,13960,100
|
|
20240725,134800,239840160,13960,13960,13960,13960,0
|
|
20240725,134700,239840160,13960,13960,13960,13960,0
|
|
20240725,134600,239840160,13960,13960,13960,13960,0
|
|
20240725,134500,239840160,13960,13960,13960,13960,0
|
|
20240725,134400,239840160,13960,13960,13960,13960,0
|
|
20240725,134300,239840160,13960,13960,13960,13960,0
|
|
20240725,134200,239840160,13960,13960,13960,13960,0
|
|
20240725,134100,239840160,13960,13960,13960,13960,0
|
|
20240725,134000,239840160,13960,13960,13960,13960,0
|
|
20240725,133900,239840160,13960,13960,13960,13960,0
|
|
20240725,133800,239840160,13960,13960,13960,13960,10
|
|
20240725,133700,239700560,13960,13960,13960,13960,30
|
|
20240725,133600,239281760,13960,13960,13960,13960,14
|
|
20240725,133500,239086320,13950,13960,13960,13950,106
|
|
20240725,133400,237607610,13960,13960,13960,13960,0
|
|
20240725,133300,237607610,13960,13960,13960,13960,0
|
|
20240725,133200,237607610,13960,13960,13960,13960,0
|
|
20240725,133100,237607610,13960,13960,13960,13960,0
|
|
20240725,133000,237607610,13960,13960,13960,13960,0
|
|
20240725,132900,237607610,13960,13960,13960,13960,1
|
|
20240725,132800,237593650,13950,13950,13950,13950,0
|
|
20240725,132700,237593650,13950,13950,13950,13950,0
|
|
20240725,132600,237593650,13950,13950,13950,13950,0
|
|
20240725,132500,237593650,13950,13950,13950,13950,0
|
|
20240725,132400,237593650,13950,13950,13950,13950,0
|
|
20240725,132300,237593650,13950,13950,13950,13950,0
|
|
20240725,132200,237593650,13950,13950,13950,13950,0
|
|
20240725,132100,237593650,13950,13950,13950,13950,0
|
|
20240725,132000,237593650,13950,13950,13950,13950,0
|
|
20240725,131900,237593650,13950,13950,13950,13950,304
|
|
20240725,131800,233352850,13960,13960,13960,13960,10
|
|
20240725,131700,233213250,13960,13960,13960,13960,0
|
|
20240725,131600,233213250,13960,13970,13970,13950,730
|
|
20240725,131500,223024660,13980,13980,13980,13980,0
|
|
20240725,131400,223024660,13980,13980,13980,13980,0
|
|
20240725,131300,223024660,13980,13980,13980,13980,0
|
|
20240725,131200,223024660,13980,13980,13980,13980,14
|
|
20240725,131100,222828940,13970,13970,13970,13970,0
|
|
20240725,131000,222828940,13970,13970,13970,13970,25
|
|
20240725,130900,222479690,13980,13980,13980,13980,22
|
|
20240725,130800,222172130,13980,13980,13980,13980,0
|
|
20240725,130700,222172130,13980,13980,13980,13980,7
|
|
20240725,130600,222074270,13980,13980,13980,13980,0
|
|
20240725,130500,222074270,13980,13980,13980,13980,5
|
|
20240725,130400,222004370,13980,13980,13980,13980,0
|
|
20240725,130300,222004370,13980,13980,13980,13980,0
|
|
20240725,130200,222004370,13980,13980,13980,13980,4
|
|
20240725,130100,221948450,13980,13980,13980,13980,0
|
|
20240725,130000,221948450,13980,13980,13980,13980,0
|
|
20240725,125900,221948450,13980,13980,13980,13980,1
|
|
20240725,125800,221934470,13980,13980,13980,13980,0
|
|
20240725,125700,221934470,13980,13980,13980,13980,200
|
|
20240725,125600,219138470,13980,13980,13980,13980,0
|
|
20240725,125500,219138470,13980,13980,13980,13980,0
|
|
20240725,125400,219138470,13980,13980,13980,13980,0
|
|
20240725,125300,219138470,13980,13980,13980,13980,0
|
|
20240725,125200,219138470,13980,13980,13980,13980,0
|
|
20240725,125100,219138470,13980,13980,13980,13980,5
|
|
20240725,125000,219068570,13980,13980,13980,13980,0
|
|
20240725,124900,219068570,13980,13980,13980,13980,0
|
|
20240725,124800,219068570,13980,13980,13980,13980,0
|
|
20240725,124700,219068570,13980,13980,13980,13980,1
|
|
20240725,124600,219054590,13980,13980,13980,13980,0
|
|
20240725,124500,219054590,13980,13980,13980,13980,0
|
|
20240725,124400,219054590,13980,13980,13980,13980,0
|
|
20240725,124300,219054590,13980,13980,13980,13980,0
|
|
20240725,124200,219054590,13980,13970,13980,13970,16
|
|
20240725,124100,218831050,13970,13970,13970,13970,7
|
|
20240725,124000,218733260,13970,13970,13970,13970,0
|
|
20240725,123900,218733260,13970,13970,13970,13970,35
|
|
20240725,123800,218244310,13960,13960,13960,13960,0
|
|
20240725,123700,218244310,13960,13960,13960,13960,107
|
|
20240725,123600,216750590,13960,13960,13960,13960,0
|
|
20240725,123500,216750590,13960,13950,13960,13950,27
|
|
20240725,123400,216373690,13960,13960,13960,13960,28
|
|
20240725,123300,215982810,13960,13960,13960,13960,3
|
|
20240725,123200,215940930,13960,13960,13960,13960,0
|
|
20240725,123100,215940930,13960,13960,13960,13960,2
|
|
20240725,123000,215913010,13960,13960,13960,13960,0
|
|
20240725,122900,215913010,13960,13960,13960,13960,1
|
|
20240725,122800,215899050,13960,13960,13960,13960,0
|
|
20240725,122700,215899050,13960,13960,13960,13960,0
|
|
20240725,122600,215899050,13960,13960,13960,13960,50
|
|
20240725,122500,215201050,13960,13960,13960,13960,0
|
|
20240725,122400,215201050,13960,13960,13960,13960,0
|
|
20240725,122300,215201050,13960,13960,13960,13960,0
|
|
20240725,122200,215201050,13960,13960,13960,13960,0
|
|
20240725,122100,215201050,13960,13960,13960,13960,151
|
|
20240725,122000,213093090,13960,13960,13960,13960,0
|
|
20240725,121900,213093090,13960,13960,13960,13960,0
|
|
20240725,121800,213093090,13960,13960,13960,13960,0
|
|
20240725,121700,213093090,13960,13960,13960,13960,0
|
|
20240725,121600,213093090,13960,13960,13960,13960,0
|
|
20240725,121500,213093090,13960,13960,13960,13960,1
|
|
20240725,121400,213079130,13960,13960,13960,13960,0
|
|
20240725,121300,213079130,13960,13960,13960,13960,0
|
|
20240725,121200,213079130,13960,13960,13960,13960,1
|
|
20240725,121100,213065170,13960,13960,13960,13960,0
|
|
20240725,121000,213065170,13960,13950,13960,13950,25
|
|
20240725,120900,212716410,13960,13960,13960,13960,15
|
|
20240725,120800,212507010,13960,13960,13960,13960,0
|
|
20240725,120700,212507010,13960,13960,13960,13960,2
|
|
20240725,120600,212479090,13960,13960,13960,13960,0
|
|
20240725,120500,212479090,13960,13960,13960,13960,1
|
|
20240725,120400,212465130,13960,13940,13960,13940,127
|
|
20240725,120300,210694570,13940,13940,13940,13940,12
|
|
20240725,120200,210527290,13930,13930,13940,13930,1947
|
|
20240725,120100,183395360,13930,13930,13930,13930,153
|
|
20240725,120000,181264070,13930,13930,13930,13930,26
|
|
20240725,115900,180901890,13930,13930,13930,13930,40
|
|
20240725,115800,180344690,13930,13940,13950,13930,1071
|
|
20240725,115700,165421170,13940,13940,13940,13940,57
|
|
20240725,115600,164626590,13940,13940,13940,13940,46
|
|
20240725,115500,163985350,13940,13940,13940,13940,66
|
|
20240725,115400,163065310,13940,13950,13950,13940,139
|
|
20240725,115300,161126650,13940,13950,13950,13940,66
|
|
20240725,115200,160206590,13940,13950,13950,13940,41
|
|
20240725,115100,159635030,13940,13950,13950,13940,262
|
|
20240725,115000,155980320,13950,13990,13990,13950,1592
|
|
20240725,114900,133747260,14000,14000,14000,14000,23
|
|
20240725,114800,133425260,13990,13990,13990,13990,7
|
|
20240725,114700,133327330,13990,13990,13990,13990,0
|
|
20240725,114600,133327330,13990,13990,13990,13990,7
|
|
20240725,114500,133229400,14000,14000,14000,14000,0
|
|
20240725,114400,133229400,14000,14000,14000,14000,8
|
|
20240725,114300,133117400,14000,14000,14000,14000,0
|
|
20240725,114200,133117400,14000,14000,14000,14000,0
|
|
20240725,114100,133117400,14000,14000,14000,14000,6
|
|
20240725,114000,133033400,14000,14000,14000,14000,0
|
|
20240725,113900,133033400,14000,14000,14000,14000,21
|
|
20240725,113800,132739400,14000,14000,14000,14000,0
|
|
20240725,113700,132739400,14000,14000,14000,14000,0
|
|
20240725,113600,132739400,14000,14000,14000,14000,0
|
|
20240725,113500,132739400,14000,14000,14000,14000,0
|
|
20240725,113400,132739400,14000,14000,14000,14000,7
|
|
20240725,113300,132641400,14000,14000,14000,14000,0
|
|
20240725,113200,132641400,14000,14000,14000,14000,7
|
|
20240725,113100,132543400,14000,14000,14000,14000,0
|
|
20240725,113000,132543400,14000,14000,14000,14000,5
|
|
20240725,112900,132473400,13990,14000,14000,13990,45
|
|
20240725,112800,131843810,13990,13990,13990,13990,0
|
|
20240725,112700,131843810,13990,13990,13990,13990,0
|
|
20240725,112600,131843810,13990,13990,13990,13990,9
|
|
20240725,112500,131717900,14000,14000,14000,14000,0
|
|
20240725,112400,131717900,14000,14000,14000,14000,2
|
|
20240725,112300,131689900,14000,13990,14000,13990,10
|
|
20240725,112200,131549980,13990,13990,13990,13990,5
|
|
20240725,112100,131480030,14000,14000,14000,14000,5
|
|
20240725,112000,131410030,13990,13990,13990,13990,8
|
|
20240725,111900,131298110,14000,14000,14000,14000,0
|
|
20240725,111800,131298110,14000,14000,14000,14000,0
|
|
20240725,111700,131298110,14000,14000,14000,14000,0
|
|
20240725,111600,131298110,14000,14000,14000,14000,14
|
|
20240725,111500,131102110,14000,14000,14000,14000,0
|
|
20240725,111400,131102110,14000,14000,14000,14000,4
|
|
20240725,111300,131046110,13990,13990,13990,13990,37
|
|
20240725,111200,130528480,14000,14000,14000,14000,0
|
|
20240725,111100,130528480,14000,14000,14000,14000,0
|
|
20240725,111000,130528480,14000,14000,14000,14000,9
|
|
20240725,110900,130402480,14010,14010,14010,14010,16
|
|
20240725,110800,130178320,14000,14000,14000,14000,10
|
|
20240725,110700,130038320,14010,14010,14010,14010,2
|
|
20240725,110600,130010300,14010,14010,14010,14010,1
|
|
20240725,110500,129996290,14010,14010,14010,14010,2
|
|
20240725,110400,129968270,14000,14000,14000,14000,0
|
|
20240725,110300,129968270,14000,14000,14000,14000,0
|
|
20240725,110200,129968270,14000,14000,14000,14000,0
|
|
20240725,110100,129968270,14000,14000,14010,14000,12
|
|
20240725,110000,129800220,14010,14000,14010,14000,9
|
|
20240725,105900,129674200,14010,14010,14010,14000,83
|
|
20240725,105800,128511470,14010,14010,14010,14010,1
|
|
20240725,105700,128497460,14010,14000,14010,14000,71
|
|
20240725,105600,127503080,13990,13990,13990,13990,0
|
|
20240725,105500,127503080,13990,13990,13990,13990,1
|
|
20240725,105400,127489090,14000,13990,14000,13990,12
|
|
20240725,105300,127321180,14000,14000,14000,14000,435
|
|
20240725,105200,121231180,14000,14000,14000,14000,14
|
|
20240725,105100,121035180,14000,14000,14000,14000,0
|
|
20240725,105000,121035180,14000,14000,14000,14000,0
|
|
20240725,104900,121035180,14000,14000,14000,14000,5
|
|
20240725,104800,120965180,14000,14000,14000,14000,5
|
|
20240725,104700,120895180,13990,13990,13990,13990,26
|
|
20240725,104600,120531440,13990,13990,13990,13980,130
|
|
20240725,104500,118712900,13990,13990,13990,13990,0
|
|
20240725,104400,118712900,13990,13990,13990,13990,2
|
|
20240725,104300,118684920,13990,13990,13990,13990,2
|
|
20240725,104200,118656940,13990,13990,13990,13990,15
|
|
20240725,104100,118447090,13990,13990,13990,13990,0
|
|
20240725,104000,118447090,13990,13990,13990,13990,9
|
|
20240725,103900,118321180,13990,13990,13990,13990,3
|
|
20240725,103800,118279210,13990,13990,13990,13990,0
|
|
20240725,103700,118279210,13990,13990,13990,13990,28
|
|
20240725,103600,117887490,13990,13990,13990,13990,0
|
|
20240725,103500,117887490,13990,13990,13990,13990,0
|
|
20240725,103400,117887490,13990,13990,13990,13990,0
|
|
20240725,103300,117887490,13990,13990,13990,13990,19
|
|
20240725,103200,117621680,14000,13990,14000,13990,46
|
|
20240725,103100,116978100,13990,13990,13990,13990,150
|
|
20240725,103000,114879600,13980,13980,13980,13980,18
|
|
20240725,102900,114627960,13990,13990,13990,13990,0
|
|
20240725,102800,114627960,13990,13980,13990,13980,117
|
|
20240725,102700,112991300,13990,13990,13990,13990,0
|
|
20240725,102600,112991300,13990,13990,13990,13990,4
|
|
20240725,102500,112935340,13990,13990,13990,13990,0
|
|
20240725,102400,112935340,13990,13990,13990,13990,3
|
|
20240725,102300,112893370,13990,13990,13990,13990,0
|
|
20240725,102200,112893370,13990,13990,13990,13990,3
|
|
20240725,102100,112851400,13990,13960,13990,13960,325
|
|
20240725,102000,108311680,13960,13960,13960,13960,0
|
|
20240725,101900,108311680,13960,13960,13960,13960,200
|
|
20240725,101800,105519680,13960,13960,13960,13960,14
|
|
20240725,101700,105324240,13960,13960,13960,13960,7
|
|
20240725,101600,105226520,13950,13940,13960,13930,143
|
|
20240725,101500,103232460,13940,13950,13950,13940,295
|
|
20240725,101400,99118340,13960,13960,13960,13960,4
|
|
20240725,101300,99062500,13950,13960,13960,13950,51
|
|
20240725,101200,98350900,13960,13960,13960,13960,15
|
|
20240725,101100,98141500,13960,13970,13970,13960,20
|
|
20240725,101000,97862270,13970,13960,13970,13960,60
|
|
20240725,100900,97024480,13970,13960,13970,13960,27
|
|
20240725,100800,96647460,13960,13960,13960,13960,17
|
|
20240725,100700,96410140,13960,13980,13980,13960,332
|
|
20240725,100600,91772230,13980,13980,13980,13980,0
|
|
20240725,100500,91772230,13980,13990,13990,13980,20
|
|
20240725,100400,91492490,13990,13990,13990,13990,0
|
|
20240725,100300,91492490,13990,13990,13990,13990,20
|
|
20240725,100200,91212690,14000,14000,14000,14000,2
|
|
20240725,100100,91184690,13990,13990,14000,13990,233
|
|
20240725,100000,87924660,14000,14000,14000,14000,5
|
|
20240725,095900,87854660,13990,13990,13990,13990,0
|
|
20240725,095800,87854660,13990,14010,14010,13990,23
|
|
20240725,095700,87532650,14010,14010,14010,14010,5
|
|
20240725,095600,87462600,14010,14000,14010,14000,11
|
|
20240725,095500,87308540,14000,14000,14000,14000,14
|
|
20240725,095400,87112540,14000,14000,14000,14000,34
|
|
20240725,095300,86636540,14000,14000,14000,14000,0
|
|
20240725,095200,86636540,14000,14000,14000,14000,2
|
|
20240725,095100,86608540,13980,13970,13980,13960,133
|
|
20240725,095000,84750370,13960,13960,13960,13960,1
|
|
20240725,094900,84736410,13970,13960,13970,13960,15
|
|
20240725,094800,84526970,13960,13960,13960,13950,148
|
|
20240725,094700,82461060,13950,13950,13950,13950,0
|
|
20240725,094600,82461060,13950,13960,13960,13950,24
|
|
20240725,094500,82126250,13960,13970,13970,13960,71
|
|
20240725,094400,81135060,13960,13970,13970,13960,20
|
|
20240725,094300,80855830,13970,13960,13970,13960,8
|
|
20240725,094200,80744120,13970,13970,13970,13970,1
|
|
20240725,094100,80730150,13970,13970,13970,13970,0
|
|
20240725,094000,80730150,13970,13970,13970,13970,100
|
|
20240725,093900,79333150,13970,13970,13970,13970,30
|
|
20240725,093800,78914050,13970,13970,13970,13970,0
|
|
20240725,093700,78914050,13970,13970,13970,13970,0
|
|
20240725,093600,78914050,13970,13970,13970,13970,52
|
|
20240725,093500,78187610,13970,13970,13970,13970,75
|
|
20240725,093400,77139860,13970,13970,13970,13960,258
|
|
20240725,093300,73537650,13980,13980,13980,13980,0
|
|
20240725,093200,73537650,13980,13980,13980,13980,0
|
|
20240725,093100,73537650,13980,14010,14010,13980,1003
|
|
20240725,093000,59497910,14010,13980,14010,13980,56
|
|
20240725,092900,58713680,14010,14010,14010,14010,2
|
|
20240725,092800,58685660,14010,14000,14010,14000,382
|
|
20240725,092700,53334660,13980,14010,14050,13980,245
|
|
20240725,092600,49900910,13980,13980,14010,13970,970
|
|
20240725,092500,36329730,13980,13990,13990,13980,500
|
|
20240725,092400,29338440,14030,14030,14030,14030,3
|
|
20240725,092300,29296350,14000,14020,14020,14000,609
|
|
20240725,092200,20766320,14050,14020,14050,14020,138
|
|
20240725,092100,18829360,14020,14010,14030,14000,194
|
|
20240725,092000,16111670,14030,14030,14030,14030,1
|
|
20240725,091900,16097640,13990,13990,13990,13990,1
|
|
20240725,091800,16083650,14050,14010,14050,14010,185
|
|
20240725,091700,13490540,14010,14010,14010,14010,23
|
|
20240725,091600,13168310,14000,14020,14020,14000,3
|
|
20240725,091500,13126290,14000,14000,14000,14000,208
|
|
20240725,091400,10214290,14000,14000,14000,14000,0
|
|
20240725,091300,10214290,14000,14050,14050,14000,51
|
|
20240725,091200,9498180,14050,13990,14050,13980,233
|
|
20240725,091100,6233020,14010,13970,14010,13970,12
|
|
20240725,091000,6065340,13980,13960,14000,13950,121
|
|
20240725,090900,4374910,13970,13990,13990,13970,150
|
|
20240725,090800,2279330,13980,13980,13990,13980,150
|
|
20240725,090700,182320,14030,14030,14030,14030,0
|
|
20240725,090600,182320,14030,14030,14030,14030,1
|
|
20240725,090500,168290,13990,13990,13990,13990,0
|
|
20240725,090400,168290,13990,13990,13990,13990,1
|
|
20240725,090300,154300,14000,14000,14000,14000,0
|
|
20240725,090200,154300,14000,14000,14000,14000,0
|
|
20240725,090100,154300,14000,14000,14000,14000,1
|
|
20240725,090000,140300,14030,14030,14030,14030,10
|