659 lines
34 KiB
CSV
659 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240725,195600,359095550,16930,16930,16930,16930,85
|
|
20240725,195500,359095550,16930,16930,16930,16930,0
|
|
20240725,195400,359095550,16930,16930,16930,16930,0
|
|
20240725,195300,359095550,16930,16930,16930,16930,0
|
|
20240725,195200,359095550,16930,16930,16930,16930,0
|
|
20240725,195100,359095550,16930,16930,16930,16930,0
|
|
20240725,195000,359095550,16930,16930,16930,16930,0
|
|
20240725,194900,359095550,16930,16930,16930,16930,0
|
|
20240725,194800,359095550,16930,16930,16930,16930,0
|
|
20240725,194700,359095550,16930,16930,16930,16930,0
|
|
20240725,194600,359095550,16930,16930,16930,16930,0
|
|
20240725,194500,359095550,16930,16930,16930,16930,0
|
|
20240725,194400,359095550,16930,16930,16930,16930,0
|
|
20240725,194300,359095550,16930,16930,16930,16930,0
|
|
20240725,194200,359095550,16930,16930,16930,16930,0
|
|
20240725,194100,359095550,16930,16930,16930,16930,0
|
|
20240725,194000,359095550,16930,16930,16930,16930,0
|
|
20240725,193900,359095550,16930,16930,16930,16930,0
|
|
20240725,193800,359095550,16930,16930,16930,16930,0
|
|
20240725,193700,359095550,16930,16930,16930,16930,0
|
|
20240725,193600,359095550,16930,16930,16930,16930,0
|
|
20240725,193500,359095550,16930,16930,16930,16930,0
|
|
20240725,193400,359095550,16930,16930,16930,16930,0
|
|
20240725,193300,359095550,16930,16930,16930,16930,0
|
|
20240725,193200,359095550,16930,16930,16930,16930,0
|
|
20240725,193100,359095550,16930,16930,16930,16930,0
|
|
20240725,193000,359095550,16930,16930,16930,16930,0
|
|
20240725,192900,359095550,16930,16930,16930,16930,0
|
|
20240725,192800,359095550,16930,16930,16930,16930,0
|
|
20240725,192700,359095550,16930,16930,16930,16930,0
|
|
20240725,192600,359095550,16930,16930,16930,16930,85
|
|
20240725,192500,359095550,16930,16930,16930,16930,0
|
|
20240725,192400,359095550,16930,16930,16930,16930,0
|
|
20240725,192300,359095550,16930,16930,16930,16930,0
|
|
20240725,192200,359095550,16930,16930,16930,16930,0
|
|
20240725,192100,359095550,16930,16930,16930,16930,0
|
|
20240725,192000,359095550,16930,16930,16930,16930,0
|
|
20240725,191900,359095550,16930,16930,16930,16930,0
|
|
20240725,191800,359095550,16930,16930,16930,16930,0
|
|
20240725,191700,359095550,16930,16930,16930,16930,0
|
|
20240725,191600,359095550,16930,16930,16930,16930,0
|
|
20240725,191500,359095550,16930,16930,16930,16930,0
|
|
20240725,191400,359095550,16930,16930,16930,16930,0
|
|
20240725,191300,359095550,16930,16930,16930,16930,0
|
|
20240725,191200,359095550,16930,16930,16930,16930,0
|
|
20240725,191100,359095550,16930,16930,16930,16930,0
|
|
20240725,191000,359095550,16930,16930,16930,16930,0
|
|
20240725,190900,359095550,16930,16930,16930,16930,0
|
|
20240725,190800,359095550,16930,16930,16930,16930,0
|
|
20240725,190700,359095550,16930,16930,16930,16930,0
|
|
20240725,190600,359095550,16930,16930,16930,16930,0
|
|
20240725,190500,359095550,16930,16930,16930,16930,0
|
|
20240725,190400,359095550,16930,16930,16930,16930,0
|
|
20240725,190300,359095550,16930,16930,16930,16930,0
|
|
20240725,190200,359095550,16930,16930,16930,16930,0
|
|
20240725,190100,359095550,16930,16930,16930,16930,0
|
|
20240725,190000,359095550,16930,16930,16930,16930,0
|
|
20240725,185900,359095550,16930,16930,16930,16930,0
|
|
20240725,185800,359095550,16930,16930,16930,16930,0
|
|
20240725,185700,359095550,16930,16930,16930,16930,0
|
|
20240725,185600,359095550,16930,16930,16930,16930,85
|
|
20240725,185500,359095550,16930,16930,16930,16930,0
|
|
20240725,185400,359095550,16930,16930,16930,16930,0
|
|
20240725,185300,359095550,16930,16930,16930,16930,0
|
|
20240725,185200,359095550,16930,16930,16930,16930,0
|
|
20240725,185100,359095550,16930,16930,16930,16930,0
|
|
20240725,185000,359095550,16930,16930,16930,16930,0
|
|
20240725,184900,359095550,16930,16930,16930,16930,0
|
|
20240725,184800,359095550,16930,16930,16930,16930,0
|
|
20240725,184700,359095550,16930,16930,16930,16930,0
|
|
20240725,184600,359095550,16930,16930,16930,16930,0
|
|
20240725,184500,359095550,16930,16930,16930,16930,0
|
|
20240725,184400,359095550,16930,16930,16930,16930,0
|
|
20240725,184300,359095550,16930,16930,16930,16930,0
|
|
20240725,184200,359095550,16930,16930,16930,16930,0
|
|
20240725,184100,359095550,16930,16930,16930,16930,0
|
|
20240725,184000,359095550,16930,16930,16930,16930,0
|
|
20240725,183900,359095550,16930,16930,16930,16930,0
|
|
20240725,183800,359095550,16930,16930,16930,16930,0
|
|
20240725,183700,359095550,16930,16930,16930,16930,0
|
|
20240725,183600,359095550,16930,16930,16930,16930,0
|
|
20240725,183500,359095550,16930,16930,16930,16930,0
|
|
20240725,183400,359095550,16930,16930,16930,16930,0
|
|
20240725,183300,359095550,16930,16930,16930,16930,0
|
|
20240725,183200,359095550,16930,16930,16930,16930,0
|
|
20240725,183100,359095550,16930,16930,16930,16930,0
|
|
20240725,183000,359095550,16930,16930,16930,16930,0
|
|
20240725,182900,359095550,16930,16930,16930,16930,0
|
|
20240725,182800,359095550,16930,16930,16930,16930,0
|
|
20240725,182700,359095550,16930,16930,16930,16930,0
|
|
20240725,182600,359095550,16930,16930,16930,16930,85
|
|
20240725,182500,359095550,16930,16930,16930,16930,0
|
|
20240725,182400,359095550,16930,16930,16930,16930,0
|
|
20240725,182300,359095550,16930,16930,16930,16930,0
|
|
20240725,182200,359095550,16930,16930,16930,16930,0
|
|
20240725,182100,359095550,16930,16930,16930,16930,0
|
|
20240725,182000,359095550,16930,16930,16930,16930,0
|
|
20240725,181900,359095550,16930,16930,16930,16930,0
|
|
20240725,181800,359095550,16930,16930,16930,16930,0
|
|
20240725,181700,359095550,16930,16930,16930,16930,0
|
|
20240725,181600,359095550,16930,16930,16930,16930,0
|
|
20240725,181500,359095550,16930,16930,16930,16930,0
|
|
20240725,181400,359095550,16930,16930,16930,16930,0
|
|
20240725,181300,359095550,16930,16930,16930,16930,0
|
|
20240725,181200,359095550,16930,16930,16930,16930,0
|
|
20240725,181100,359095550,16930,16930,16930,16930,0
|
|
20240725,181000,359095550,16930,16930,16930,16930,0
|
|
20240725,180900,359095550,16930,16930,16930,16930,0
|
|
20240725,180800,359095550,16930,16930,16930,16930,0
|
|
20240725,180700,359095550,16930,16930,16930,16930,0
|
|
20240725,180600,359095550,16930,16930,16930,16930,0
|
|
20240725,180500,359095550,16930,16930,16930,16930,0
|
|
20240725,180400,359095550,16930,16930,16930,16930,0
|
|
20240725,180300,359095550,16930,16930,16930,16930,0
|
|
20240725,180200,359095550,16930,16930,16930,16930,0
|
|
20240725,180100,359095550,16930,16930,16930,16930,0
|
|
20240725,180000,359095550,16930,16930,16930,16930,0
|
|
20240725,175900,359095550,16930,16930,16930,16930,0
|
|
20240725,175800,359095550,16930,16930,16930,16930,0
|
|
20240725,175700,359095550,16930,16930,16930,16930,0
|
|
20240725,175600,359095550,16930,16930,16930,16930,85
|
|
20240725,175500,359095550,16930,16930,16930,16930,0
|
|
20240725,175400,359095550,16930,16930,16930,16930,0
|
|
20240725,175300,359095550,16930,16930,16930,16930,0
|
|
20240725,175200,359095550,16930,16930,16930,16930,0
|
|
20240725,175100,359095550,16930,16930,16930,16930,0
|
|
20240725,175000,359095550,16930,16930,16930,16930,0
|
|
20240725,174900,359095550,16930,16930,16930,16930,0
|
|
20240725,174800,359095550,16930,16930,16930,16930,0
|
|
20240725,174700,359095550,16930,16930,16930,16930,0
|
|
20240725,174600,359095550,16930,16930,16930,16930,0
|
|
20240725,174500,359095550,16930,16930,16930,16930,0
|
|
20240725,174400,359095550,16930,16930,16930,16930,0
|
|
20240725,174300,359095550,16930,16930,16930,16930,0
|
|
20240725,174200,359095550,16930,16930,16930,16930,0
|
|
20240725,174100,359095550,16930,16930,16930,16930,0
|
|
20240725,174000,359095550,16930,16930,16930,16930,0
|
|
20240725,173900,359095550,16930,16930,16930,16930,0
|
|
20240725,173800,359095550,16930,16930,16930,16930,0
|
|
20240725,173700,359095550,16930,16930,16930,16930,0
|
|
20240725,173600,359095550,16930,16930,16930,16930,0
|
|
20240725,173500,359095550,16930,16930,16930,16930,0
|
|
20240725,173400,359095550,16930,16930,16930,16930,0
|
|
20240725,173300,359095550,16930,16930,16930,16930,0
|
|
20240725,173200,359095550,16930,16930,16930,16930,0
|
|
20240725,173100,359095550,16930,16930,16930,16930,0
|
|
20240725,173000,359095550,16930,16930,16930,16930,0
|
|
20240725,172900,359095550,16930,16930,16930,16930,0
|
|
20240725,172800,359095550,16930,16930,16930,16930,0
|
|
20240725,172700,359095550,16930,16930,16930,16930,0
|
|
20240725,172600,359095550,16930,16930,16930,16930,85
|
|
20240725,172500,359095550,16930,16930,16930,16930,0
|
|
20240725,172400,359095550,16930,16930,16930,16930,0
|
|
20240725,172300,359095550,16930,16930,16930,16930,0
|
|
20240725,172200,359095550,16930,16930,16930,16930,0
|
|
20240725,172100,359095550,16930,16930,16930,16930,0
|
|
20240725,172000,359095550,16930,16930,16930,16930,0
|
|
20240725,171900,359095550,16930,16930,16930,16930,0
|
|
20240725,171800,359095550,16930,16930,16930,16930,0
|
|
20240725,171700,359095550,16930,16930,16930,16930,0
|
|
20240725,171600,359095550,16930,16930,16930,16930,0
|
|
20240725,171500,359095550,16930,16930,16930,16930,0
|
|
20240725,171400,359095550,16930,16930,16930,16930,0
|
|
20240725,171300,359095550,16930,16930,16930,16930,0
|
|
20240725,171200,359095550,16930,16930,16930,16930,0
|
|
20240725,171100,359095550,16930,16930,16930,16930,0
|
|
20240725,171000,359095550,16930,16930,16930,16930,0
|
|
20240725,170900,359095550,16930,16930,16930,16930,0
|
|
20240725,170800,359095550,16930,16930,16930,16930,0
|
|
20240725,170700,359095550,16930,16930,16930,16930,0
|
|
20240725,170600,359095550,16930,16930,16930,16930,0
|
|
20240725,170500,359095550,16930,16930,16930,16930,0
|
|
20240725,170400,359095550,16930,16930,16930,16930,0
|
|
20240725,170300,359095550,16930,16930,16930,16930,0
|
|
20240725,170200,359095550,16930,16930,16930,16930,0
|
|
20240725,170100,359095550,16930,16930,16930,16930,0
|
|
20240725,170000,359095550,16930,16930,16930,16930,0
|
|
20240725,165900,359095550,16930,16930,16930,16930,0
|
|
20240725,165800,359095550,16930,16930,16930,16930,0
|
|
20240725,165700,359095550,16930,16930,16930,16930,0
|
|
20240725,165600,359095550,16930,16930,16930,16930,85
|
|
20240725,165500,359095550,16930,16930,16930,16930,0
|
|
20240725,165400,359095550,16930,16930,16930,16930,0
|
|
20240725,165300,359095550,16930,16930,16930,16930,0
|
|
20240725,165200,359095550,16930,16930,16930,16930,0
|
|
20240725,165100,359095550,16930,16930,16930,16930,0
|
|
20240725,165000,359095550,16930,16930,16930,16930,0
|
|
20240725,164900,359095550,16930,16930,16930,16930,0
|
|
20240725,164800,359095550,16930,16930,16930,16930,0
|
|
20240725,164700,359095550,16930,16930,16930,16930,0
|
|
20240725,164600,359095550,16930,16930,16930,16930,0
|
|
20240725,164500,359095550,16930,16930,16930,16930,0
|
|
20240725,164400,359095550,16930,16930,16930,16930,0
|
|
20240725,164300,359095550,16930,16930,16930,16930,0
|
|
20240725,164200,359095550,16930,16930,16930,16930,0
|
|
20240725,164100,359095550,16930,16930,16930,16930,0
|
|
20240725,164000,359095550,16930,16930,16930,16930,0
|
|
20240725,163900,359095550,16930,16930,16930,16930,0
|
|
20240725,163800,359095550,16930,16930,16930,16930,0
|
|
20240725,163700,359095550,16930,16930,16930,16930,0
|
|
20240725,163600,359095550,16930,16930,16930,16930,0
|
|
20240725,163500,359095550,16930,16930,16930,16930,0
|
|
20240725,163400,359095550,16930,16930,16930,16930,0
|
|
20240725,163300,359095550,16930,16930,16930,16930,0
|
|
20240725,163200,359095550,16930,16930,16930,16930,0
|
|
20240725,163100,359095550,16930,16930,16930,16930,0
|
|
20240725,163000,359095550,16930,16930,16930,16930,0
|
|
20240725,162900,359095550,16930,16930,16930,16930,0
|
|
20240725,162800,359095550,16930,16930,16930,16930,0
|
|
20240725,162700,359095550,16930,16930,16930,16930,0
|
|
20240725,162600,359095550,16930,16930,16930,16930,85
|
|
20240725,162500,359095550,16930,16930,16930,16930,0
|
|
20240725,162400,359095550,16930,16930,16930,16930,0
|
|
20240725,162300,359095550,16930,16930,16930,16930,0
|
|
20240725,162200,359095550,16930,16930,16930,16930,0
|
|
20240725,162100,359095550,16930,16930,16930,16930,0
|
|
20240725,162000,359095550,16930,16930,16930,16930,0
|
|
20240725,161900,359095550,16930,16930,16930,16930,0
|
|
20240725,161800,359095550,16930,16930,16930,16930,0
|
|
20240725,161700,359095550,16930,16930,16930,16930,0
|
|
20240725,161600,359095550,16930,16930,16930,16930,0
|
|
20240725,161500,359095550,16930,16930,16930,16930,0
|
|
20240725,161400,359095550,16930,16930,16930,16930,0
|
|
20240725,161300,359095550,16930,16930,16930,16930,0
|
|
20240725,161200,359095550,16930,16930,16930,16930,0
|
|
20240725,161100,359095550,16930,16930,16930,16930,0
|
|
20240725,161000,359095550,16930,16930,16930,16930,0
|
|
20240725,160900,359095550,16930,16930,16930,16930,0
|
|
20240725,160800,359095550,16930,16930,16930,16930,0
|
|
20240725,160700,359095550,16930,16930,16930,16930,0
|
|
20240725,160600,359095550,16930,16930,16930,16930,0
|
|
20240725,160500,359095550,16930,16930,16930,16930,0
|
|
20240725,160400,359095550,16930,16930,16930,16930,0
|
|
20240725,160300,359095550,16930,16930,16930,16930,0
|
|
20240725,160200,359095550,16930,16930,16930,16930,0
|
|
20240725,160100,359095550,16930,16930,16930,16930,0
|
|
20240725,160000,359095550,16930,16930,16930,16930,0
|
|
20240725,155900,359095550,16930,16930,16930,16930,0
|
|
20240725,155800,359095550,16930,16930,16930,16930,0
|
|
20240725,155700,359095550,16930,16930,16930,16930,0
|
|
20240725,155600,359095550,16930,16930,16930,16930,85
|
|
20240725,155500,359095550,16930,16930,16930,16930,0
|
|
20240725,155400,359095550,16930,16930,16930,16930,0
|
|
20240725,155300,359095550,16930,16930,16930,16930,0
|
|
20240725,155200,359095550,16930,16930,16930,16930,0
|
|
20240725,155100,359095550,16930,16930,16930,16930,0
|
|
20240725,155000,359095550,16930,16930,16930,16930,0
|
|
20240725,154900,359095550,16930,16930,16930,16930,0
|
|
20240725,154800,359095550,16930,16930,16930,16930,0
|
|
20240725,154700,359095550,16930,16930,16930,16930,0
|
|
20240725,154600,359095550,16930,16930,16930,16930,0
|
|
20240725,154500,359095550,16930,16930,16930,16930,0
|
|
20240725,154400,359095550,16930,16930,16930,16930,0
|
|
20240725,154300,359095550,16930,16930,16930,16930,0
|
|
20240725,154200,359095550,16930,16930,16930,16930,0
|
|
20240725,154100,359095550,16930,16930,16930,16930,0
|
|
20240725,154000,359095550,16930,16930,16930,16930,0
|
|
20240725,153900,359095550,16930,16930,16930,16930,0
|
|
20240725,153800,359095550,16930,16930,16930,16930,0
|
|
20240725,153700,359095550,16930,16930,16930,16930,0
|
|
20240725,153600,359095550,16930,16930,16930,16930,0
|
|
20240725,153500,359095550,16930,16930,16930,16930,0
|
|
20240725,153400,359095550,16930,16930,16930,16930,0
|
|
20240725,153300,359095550,16930,16930,16930,16930,0
|
|
20240725,153200,359095550,16930,16930,16930,16930,0
|
|
20240725,153100,359095550,16930,16930,16930,16930,0
|
|
20240725,153000,359095550,16930,16930,16930,16930,85
|
|
20240725,152900,357656500,16820,16820,16820,16820,0
|
|
20240725,152800,357656500,16820,16820,16820,16820,0
|
|
20240725,152700,357656500,16820,16820,16820,16820,0
|
|
20240725,152600,357656500,16820,16820,16820,16820,0
|
|
20240725,152500,357656500,16820,16820,16820,16820,0
|
|
20240725,152400,357656500,16820,16820,16820,16820,0
|
|
20240725,152300,357656500,16820,16820,16820,16820,0
|
|
20240725,152200,357656500,16820,16820,16820,16820,0
|
|
20240725,152100,357656500,16820,16820,16820,16820,0
|
|
20240725,152000,357656500,16820,16820,16820,16820,0
|
|
20240725,151900,357656500,16820,16860,16860,16820,287
|
|
20240725,151800,352828580,16930,16850,16930,16850,43
|
|
20240725,151700,352103730,16850,16850,16850,16850,0
|
|
20240725,151600,352103730,16850,16890,16890,16840,100
|
|
20240725,151500,350418620,16890,16890,16890,16890,22
|
|
20240725,151400,350047040,16900,16900,16900,16900,8
|
|
20240725,151300,349911840,16900,16940,16940,16900,31
|
|
20240725,151200,349386740,16950,16840,16950,16840,22
|
|
20240725,151100,349015710,16850,16850,16850,16850,20
|
|
20240725,151000,348678710,16920,16870,16920,16870,16
|
|
20240725,150900,348408040,16840,16850,16850,16840,132
|
|
20240725,150800,346184570,16850,16850,16850,16850,0
|
|
20240725,150700,346184570,16850,16850,16850,16850,49
|
|
20240725,150600,345358920,16850,16850,16850,16850,16
|
|
20240725,150500,345089320,16920,16860,16920,16860,30
|
|
20240725,150400,344582920,16860,16850,16860,16850,5
|
|
20240725,150300,344498650,16850,16850,16850,16850,38
|
|
20240725,150200,343858350,16860,16860,16860,16860,0
|
|
20240725,150100,343858350,16860,16850,16860,16850,237
|
|
20240725,150000,339864890,16860,16870,16870,16860,900
|
|
20240725,145900,324688890,16880,16900,16900,16880,120
|
|
20240725,145800,322662890,16970,16920,16970,16920,19
|
|
20240725,145700,322341310,16970,16910,16970,16910,21
|
|
20240725,145600,321986080,16910,16910,16910,16910,1
|
|
20240725,145500,321969170,16970,16970,16970,16910,21
|
|
20240725,145400,321613890,16920,16920,16920,16920,120
|
|
20240725,145300,319583490,16970,16970,16970,16970,1
|
|
20240725,145200,319566520,16920,16920,16920,16920,36
|
|
20240725,145100,318957400,16970,16970,16970,16970,4
|
|
20240725,145000,318889520,16970,16940,16970,16940,35
|
|
20240725,144900,318296560,16940,16970,16970,16940,9
|
|
20240725,144800,318143910,16920,16970,16970,16920,50
|
|
20240725,144700,317296610,16970,16880,16970,16860,667
|
|
20240725,144600,306043270,16880,16900,16900,16880,25
|
|
20240725,144500,305620870,16950,16950,16950,16950,1
|
|
20240725,144400,305603920,16880,16890,16970,16880,110
|
|
20240725,144300,303746970,16920,16920,16920,16920,0
|
|
20240725,144200,303746970,16920,16880,16920,16880,21
|
|
20240725,144100,303392450,16880,16880,16880,16880,16
|
|
20240725,144000,303122370,16900,16900,16900,16900,20
|
|
20240725,143900,302784370,16970,16970,16970,16970,1
|
|
20240725,143800,302767400,16920,16920,16920,16920,38
|
|
20240725,143700,302124440,16940,16940,16940,16940,81
|
|
20240725,143600,300752300,16940,16940,16940,16940,14
|
|
20240725,143500,300515140,16870,16880,16880,16870,96
|
|
20240725,143400,298895460,16870,16870,16870,16870,0
|
|
20240725,143300,298895460,16870,16870,16870,16870,108
|
|
20240725,143200,297073500,16870,16870,16870,16870,17
|
|
20240725,143100,296786710,16870,16870,16870,16870,220
|
|
20240725,143000,293075310,16940,16870,16940,16870,39
|
|
20240725,142900,292416350,16910,16880,16910,16880,129
|
|
20240725,142800,290235740,16880,16880,16880,16880,0
|
|
20240725,142700,290235740,16880,16880,16880,16880,33
|
|
20240725,142600,289678700,16890,16890,16890,16890,6
|
|
20240725,142500,289577360,16910,16910,16910,16910,1
|
|
20240725,142400,289560450,16910,16930,16930,16910,45
|
|
20240725,142300,288799480,16940,16940,16940,16940,2
|
|
20240725,142200,288765600,16950,16950,16950,16950,0
|
|
20240725,142100,288765600,16950,16890,16970,16890,33
|
|
20240725,142000,288207780,16880,16880,16880,16880,0
|
|
20240725,141900,288207780,16880,16880,16880,16880,20
|
|
20240725,141800,287870180,16890,16900,16900,16890,17
|
|
20240725,141700,287582990,16890,16890,16890,16890,20
|
|
20240725,141600,287245190,16880,16880,16880,16880,20
|
|
20240725,141500,286907590,16870,16970,16970,16870,6
|
|
20240725,141400,286806270,16880,16880,16970,16880,110
|
|
20240725,141300,284941910,16870,16870,16870,16870,25
|
|
20240725,141200,284520160,16870,16870,16870,16870,20
|
|
20240725,141100,284182760,16970,16970,16970,16970,0
|
|
20240725,141000,284182760,16970,16910,16970,16870,141
|
|
20240725,140900,281798820,16910,16910,16910,16910,0
|
|
20240725,140800,281798820,16910,16880,16910,16880,78
|
|
20240725,140700,280482060,16880,16880,16880,16880,17
|
|
20240725,140600,280195100,16880,16880,16880,16880,20
|
|
20240725,140500,279857500,16880,16970,16970,16880,15
|
|
20240725,140400,279603310,16970,17000,17000,16970,23
|
|
20240725,140300,279212690,17000,17000,17000,17000,1
|
|
20240725,140200,279195690,17000,17010,17010,17000,651
|
|
20240725,140100,268127330,17020,17030,17030,17020,13
|
|
20240725,140000,267905970,17050,17070,17070,17050,3
|
|
20240725,135900,267854780,17100,17120,17120,17100,3
|
|
20240725,135800,267803450,17130,17030,17160,17030,24
|
|
20240725,135700,267394390,17040,17040,17040,17040,0
|
|
20240725,135600,267394390,17040,17060,17060,17040,38
|
|
20240725,135500,266746410,17130,17130,17130,17130,0
|
|
20240725,135400,266746410,17130,17130,17130,17130,0
|
|
20240725,135300,266746410,17130,17130,17130,17130,0
|
|
20240725,135200,266746410,17130,17170,17170,17130,4
|
|
20240725,135100,266677800,17150,17150,17150,17150,0
|
|
20240725,135000,266677800,17150,17150,17150,17150,1
|
|
20240725,134900,266660650,17150,17180,17180,17150,626
|
|
20240725,134800,255906750,17180,17180,17180,17180,0
|
|
20240725,134700,255906750,17180,17180,17180,17180,17
|
|
20240725,134600,255614690,17180,17180,17180,17180,0
|
|
20240725,134500,255614690,17180,17180,17180,17180,0
|
|
20240725,134400,255614690,17180,17180,17180,17180,0
|
|
20240725,134300,255614690,17180,17180,17180,17180,32
|
|
20240725,134200,255064930,17180,17180,17180,17180,9
|
|
20240725,134100,254910310,17180,17180,17180,17180,0
|
|
20240725,134000,254910310,17180,17180,17180,17180,0
|
|
20240725,133900,254910310,17180,17150,17180,17050,15
|
|
20240725,133800,254653690,17190,17140,17190,17050,11
|
|
20240725,133700,254465460,17150,17150,17150,17150,0
|
|
20240725,133600,254465460,17150,17150,17150,17150,120
|
|
20240725,133500,252407460,17150,17150,17150,17150,0
|
|
20240725,133400,252407460,17150,17150,17150,17150,7
|
|
20240725,133300,252287410,17140,17190,17190,17140,42
|
|
20240725,133200,251567120,17180,17180,17180,17180,2
|
|
20240725,133100,251532760,17220,17240,17240,17200,51
|
|
20240725,133000,250654500,17250,17240,17250,17240,87
|
|
20240725,132900,249154610,17240,17240,17240,17240,0
|
|
20240725,132800,249154610,17240,17240,17240,17240,0
|
|
20240725,132700,249154610,17240,17190,17240,17180,14
|
|
20240725,132600,248913790,17200,17220,17220,17200,2
|
|
20240725,132500,248879370,17240,17200,17250,17200,397
|
|
20240725,132400,242040270,17200,17200,17200,17200,0
|
|
20240725,132300,242040270,17200,17200,17210,17200,59
|
|
20240725,132200,241025070,17200,17200,17200,17200,0
|
|
20240725,132100,241025070,17200,17200,17200,17200,0
|
|
20240725,132000,241025070,17200,17200,17200,17200,3
|
|
20240725,131900,240973470,17200,17170,17200,17170,274
|
|
20240725,131800,236262690,17160,17160,17160,17160,5
|
|
20240725,131700,236176890,17140,17140,17140,17140,221
|
|
20240725,131600,232388950,17130,17130,17130,17130,0
|
|
20240725,131500,232388950,17130,17130,17130,17130,3
|
|
20240725,131400,232337560,17140,17140,17140,17140,0
|
|
20240725,131300,232337560,17140,17140,17140,17140,1
|
|
20240725,131200,232320420,17140,17140,17140,17140,0
|
|
20240725,131100,232320420,17140,17140,17140,17140,0
|
|
20240725,131000,232320420,17140,17130,17140,17120,58
|
|
20240725,130900,231326330,17140,17140,17140,17140,0
|
|
20240725,130800,231326330,17140,17140,17140,17140,1
|
|
20240725,130700,231309190,17140,17140,17140,17140,0
|
|
20240725,130600,231309190,17140,17140,17140,17140,0
|
|
20240725,130500,231309190,17140,17140,17140,17140,0
|
|
20240725,130400,231309190,17140,17140,17140,17140,0
|
|
20240725,130300,231309190,17140,17140,17140,17140,20
|
|
20240725,130200,230966390,17140,17140,17140,17140,0
|
|
20240725,130100,230966390,17140,17130,17140,17120,8
|
|
20240725,130000,230829330,17140,17140,17140,17140,21
|
|
20240725,125900,230469390,17150,17150,17150,17150,0
|
|
20240725,125800,230469390,17150,17170,17170,17150,40
|
|
20240725,125700,229783090,17180,17180,17180,17180,15
|
|
20240725,125600,229525390,17190,17200,17220,17190,166
|
|
20240725,125500,226667890,17180,17160,17200,17160,71
|
|
20240725,125400,225447510,17160,17080,17190,17080,211
|
|
20240725,125300,221827180,17130,17130,17130,17130,0
|
|
20240725,125200,221827180,17130,17090,17130,17090,10
|
|
20240725,125100,221656080,17040,17040,17040,17040,6
|
|
20240725,125000,221553840,17040,17040,17040,17040,0
|
|
20240725,124900,221553840,17040,17040,17040,17040,2
|
|
20240725,124800,221519760,17040,17040,17040,17040,0
|
|
20240725,124700,221519760,17040,17090,17090,17040,11
|
|
20240725,124600,221332120,17090,17090,17120,17010,23
|
|
20240725,124500,220940200,17100,17130,17130,17100,3
|
|
20240725,124400,220888870,17110,17130,17130,17110,3
|
|
20240725,124300,220837520,17120,17140,17140,17120,4
|
|
20240725,124200,220769010,17150,17150,17150,17150,0
|
|
20240725,124100,220769010,17150,17160,17160,17150,42
|
|
20240725,124000,220048620,17190,17190,17190,17190,0
|
|
20240725,123900,220048620,17190,17190,17190,17190,1
|
|
20240725,123800,220031430,17190,17190,17190,17190,0
|
|
20240725,123700,220031430,17190,17190,17190,17190,0
|
|
20240725,123600,220031430,17190,17190,17190,17190,0
|
|
20240725,123500,220031430,17190,17190,17190,17190,1
|
|
20240725,123400,220014240,17170,17190,17190,17170,123
|
|
20240725,123300,217900330,17190,17200,17200,17190,21
|
|
20240725,123200,217539320,17190,17200,17200,17190,3
|
|
20240725,123100,217487730,17190,17190,17200,17190,29
|
|
20240725,123000,216989210,17190,17180,17190,17180,12
|
|
20240725,122900,216783030,17200,17200,17200,17200,0
|
|
20240725,122800,216783030,17200,17200,17200,17200,0
|
|
20240725,122700,216783030,17200,17200,17200,17200,2
|
|
20240725,122600,216748630,17200,17200,17200,17200,72
|
|
20240725,122500,215510230,17200,17200,17200,17200,0
|
|
20240725,122400,215510230,17200,17180,17200,17180,72
|
|
20240725,122300,214273130,17180,17170,17180,17170,17
|
|
20240725,122200,213981220,17170,17170,17170,17170,0
|
|
20240725,122100,213981220,17170,17160,17170,17160,42
|
|
20240725,122000,213260490,17150,17110,17160,17110,69
|
|
20240725,121900,212076860,17110,17150,17150,17030,33
|
|
20240725,121800,211512390,17160,17160,17160,17160,1
|
|
20240725,121700,211495230,17160,17160,17160,17160,0
|
|
20240725,121600,211495230,17160,17160,17160,17160,8
|
|
20240725,121500,211357950,17160,17160,17160,17150,7
|
|
20240725,121400,211237870,17160,17170,17170,17160,12
|
|
20240725,121300,211031850,17180,17150,17180,17150,5
|
|
20240725,121200,210946070,17180,17180,17180,17180,0
|
|
20240725,121100,210946070,17180,17180,17180,17180,0
|
|
20240725,121000,210946070,17180,17180,17180,17180,0
|
|
20240725,120900,210946070,17180,17180,17180,17180,0
|
|
20240725,120800,210946070,17180,17180,17180,17160,27
|
|
20240725,120700,210482240,17170,17170,17170,17170,4
|
|
20240725,120600,210413560,17170,17170,17170,17170,1
|
|
20240725,120500,210396390,17170,17140,17170,17140,6
|
|
20240725,120400,210293420,17140,17150,17150,17140,12
|
|
20240725,120300,210087730,17180,17170,17180,17140,49
|
|
20240725,120200,209247330,17170,17180,17180,17170,2
|
|
20240725,120100,209212980,17210,17210,17210,17180,3
|
|
20240725,120000,209161380,17180,17150,17180,17150,28
|
|
20240725,115900,208681100,17210,17150,17210,17150,24
|
|
20240725,115800,208269440,17150,17150,17150,17150,5
|
|
20240725,115700,208183690,17130,17130,17150,17130,7
|
|
20240725,115600,208063730,17150,17150,17150,17130,7
|
|
20240725,115500,207943710,17220,17220,17220,17220,0
|
|
20240725,115400,207943710,17220,17130,17220,17130,11
|
|
20240725,115300,207754960,17140,17130,17220,17100,18
|
|
20240725,115200,207446380,17090,17140,17200,17080,28
|
|
20240725,115100,206966660,17150,16980,17150,16980,44
|
|
20240725,115000,206217150,16930,16940,16940,16930,28
|
|
20240725,114900,205743010,16940,16940,16940,16940,2
|
|
20240725,114800,205709130,16940,16940,16940,16940,3
|
|
20240725,114700,205658310,17020,17020,17020,17020,0
|
|
20240725,114600,205658310,17020,17040,17040,17020,415
|
|
20240725,114500,198592940,17040,17040,17040,17040,12
|
|
20240725,114400,198388460,17050,17050,17050,17050,1
|
|
20240725,114300,198371410,17050,17050,17050,17050,0
|
|
20240725,114200,198371410,17050,17050,17050,17050,24
|
|
20240725,114100,197962210,17040,17050,17050,17040,68
|
|
20240725,114000,196802850,17050,17050,17050,17050,5
|
|
20240725,113900,196717600,17060,17060,17060,17060,3
|
|
20240725,113800,196666420,17080,17080,17080,17080,2
|
|
20240725,113700,196632260,17090,17090,17090,17090,23
|
|
20240725,113600,196239190,17140,17140,17140,17140,0
|
|
20240725,113500,196239190,17140,17140,17140,17140,0
|
|
20240725,113400,196239190,17140,17140,17140,17140,0
|
|
20240725,113300,196239190,17140,17150,17150,17140,21
|
|
20240725,113200,195879050,17140,17140,17140,17140,15
|
|
20240725,113100,195621950,17150,17150,17150,17150,1
|
|
20240725,113000,195604800,17150,17150,17150,17150,1
|
|
20240725,112900,195587650,17150,17150,17150,17150,2
|
|
20240725,112800,195553350,17100,17100,17100,17100,2
|
|
20240725,112700,195519150,17100,17090,17100,17090,11
|
|
20240725,112600,195331140,17090,17090,17090,17090,1
|
|
20240725,112500,195314050,17090,17010,17090,17010,269
|
|
20240725,112400,190737530,16960,16960,16960,16960,0
|
|
20240725,112300,190737530,16960,16960,16960,16960,0
|
|
20240725,112200,190737530,16960,16950,16960,16950,18
|
|
20240725,112100,190432380,16910,16910,16910,16910,0
|
|
20240725,112000,190432380,16910,16910,16910,16830,232
|
|
20240725,111900,186527650,16830,16840,16840,16830,21
|
|
20240725,111800,186174210,16860,16950,16950,16850,132
|
|
20240725,111700,183949110,17000,17000,17000,17000,1
|
|
20240725,111600,183932110,16950,16860,16950,16840,34
|
|
20240725,111500,183359400,17000,17000,17000,17000,2
|
|
20240725,111400,183325400,17010,17010,17010,17010,0
|
|
20240725,111300,183325400,17010,17010,17010,17010,9
|
|
20240725,111200,183172310,17100,17100,17100,17100,2
|
|
20240725,111100,183138110,17150,17050,17150,17050,6
|
|
20240725,111000,183035460,17050,16990,17050,16990,24
|
|
20240725,110900,182627280,17000,16910,17000,16910,1439
|
|
20240725,110800,158222580,16910,16910,16910,16910,0
|
|
20240725,110700,158222580,16910,16910,16910,16910,0
|
|
20240725,110600,158222580,16910,16900,16910,16900,2
|
|
20240725,110500,158188770,16900,16840,16900,16840,28
|
|
20240725,110400,157715630,16830,16820,16830,16820,61
|
|
20240725,110300,156689350,16800,16750,16800,16750,2
|
|
20240725,110200,156655800,16730,16730,16730,16730,75
|
|
20240725,110100,155401050,16730,16730,16730,16730,0
|
|
20240725,110000,155401050,16730,16730,16730,16730,400
|
|
20240725,105900,148709050,16770,16770,16770,16770,0
|
|
20240725,105800,148709050,16770,16750,16780,16750,424
|
|
20240725,105700,141598370,16750,16740,16750,16740,200
|
|
20240725,105600,138249370,16720,16720,16720,16720,9
|
|
20240725,105500,138098890,16710,16710,16710,16710,35
|
|
20240725,105400,137514040,16710,16710,16710,16710,0
|
|
20240725,105300,137514040,16710,16710,16710,16710,3
|
|
20240725,105200,137463910,16710,16710,16710,16710,34
|
|
20240725,105100,136895770,16700,16700,16700,16700,31
|
|
20240725,105000,136378070,16700,16700,16700,16700,2
|
|
20240725,104900,136344670,16710,16730,16730,16710,154
|
|
20240725,104800,133771270,16740,16740,16740,16740,0
|
|
20240725,104700,133771270,16740,16740,16740,16740,5
|
|
20240725,104600,133687570,16750,16750,16750,16750,86
|
|
20240725,104500,132247070,16750,16750,16750,16750,0
|
|
20240725,104400,132247070,16750,16750,16750,16750,0
|
|
20240725,104300,132247070,16750,16750,16750,16750,1
|
|
20240725,104200,132230320,16770,16710,16770,16710,51
|
|
20240725,104100,131378050,16770,16770,16770,16770,0
|
|
20240725,104000,131378050,16770,16770,16770,16770,0
|
|
20240725,103900,131378050,16770,16770,16770,16770,0
|
|
20240725,103800,131378050,16770,16680,16770,16680,42
|
|
20240725,103700,130677310,16680,16730,16770,16680,363
|
|
20240725,103600,124615780,16770,16770,16770,16770,10
|
|
20240725,103500,124448080,16770,16770,16770,16770,0
|
|
20240725,103400,124448080,16770,16770,16770,16770,0
|
|
20240725,103300,124448080,16770,16740,16770,16740,733
|
|
20240725,103200,112170110,16750,16750,16750,16750,173
|
|
20240725,103100,109272360,16780,16780,16780,16780,0
|
|
20240725,103000,109272360,16780,16780,16780,16780,0
|
|
20240725,102900,109272360,16780,16770,16780,16770,2
|
|
20240725,102800,109238810,16780,16780,16780,16780,0
|
|
20240725,102700,109238810,16780,16780,16780,16780,0
|
|
20240725,102600,109238810,16780,16780,16780,16780,0
|
|
20240725,102500,109238810,16780,16780,16780,16780,1
|
|
20240725,102400,109222030,16780,16780,16780,16780,2
|
|
20240725,102300,109188470,16750,16780,16780,16750,41
|
|
20240725,102200,108501690,16750,16750,16750,16750,0
|
|
20240725,102100,108501690,16750,16750,16750,16750,2
|
|
20240725,102000,108468190,16760,16760,16760,16760,0
|
|
20240725,101900,108468190,16760,16780,16780,16760,2
|
|
20240725,101800,108434650,16780,16780,16780,16780,8
|
|
20240725,101700,108300410,16780,16780,16780,16780,0
|
|
20240725,101600,108300410,16780,16780,16780,16780,5
|
|
20240725,101500,108216510,16780,16780,16780,16780,101
|
|
20240725,101400,106521730,16740,16740,16740,16740,2
|
|
20240725,101300,106488250,16780,16780,16780,16780,0
|
|
20240725,101200,106488250,16780,16790,16790,16780,44
|
|
20240725,101100,105749920,16800,16790,16800,16790,10
|
|
20240725,101000,105581990,16810,16810,16810,16810,0
|
|
20240725,100900,105581990,16810,16810,16810,16810,1
|
|
20240725,100800,105565180,16810,16800,16810,16800,60
|
|
20240725,100700,104556650,16810,16780,16810,16740,64
|
|
20240725,100600,103485070,16740,16740,16740,16740,1
|
|
20240725,100500,103468330,16780,16780,16780,16780,4
|
|
20240725,100400,103401210,16780,16780,16780,16680,304
|
|
20240725,100300,98323680,16800,16780,16800,16780,11
|
|
20240725,100200,98139080,16790,16820,16820,16790,5
|
|
20240725,100100,98055050,16800,16810,16810,16800,23
|
|
20240725,100000,97668640,16810,16810,16810,16810,18
|
|
20240725,095900,97366060,16820,16820,16820,16820,56
|
|
20240725,095800,96424140,16820,16760,16820,16710,130
|
|
20240725,095700,94244930,16710,16710,16710,16710,8
|
|
20240725,095600,94111250,16760,16760,16760,16760,2
|
|
20240725,095500,94077730,16700,16700,16700,16700,64
|
|
20240725,095400,93008930,16700,16720,16720,16700,139
|
|
20240725,095300,90687190,16730,16740,16740,16730,6
|
|
20240725,095200,90586790,16760,16760,16760,16760,0
|
|
20240725,095100,90586790,16760,16760,16760,16760,1
|
|
20240725,095000,90570030,16760,16710,16760,16710,8
|
|
20240725,094900,90436000,16760,16760,16760,16760,0
|
|
20240725,094800,90436000,16760,16680,16760,16680,102
|
|
20240725,094700,88734550,16690,16720,16720,16690,45
|
|
20240725,094600,87983200,16720,16700,16760,16680,252
|
|
20240725,094500,83777680,16700,16770,16770,16700,354
|
|
20240725,094400,77863270,16780,16780,16780,16780,3
|
|
20240725,094300,77812930,16720,16720,16720,16720,0
|
|
20240725,094200,77812930,16720,16740,16740,16720,159
|
|
20240725,094100,75152900,16740,16750,16750,16740,38
|
|
20240725,094000,74516570,16760,16780,16780,16760,26
|
|
20240725,093900,74080760,16820,16790,16820,16780,6
|
|
20240725,093800,73980020,16800,16800,16800,16800,1
|
|
20240725,093700,73963220,16730,16770,16830,16730,24
|
|
20240725,093600,73560940,16800,16800,16800,16800,2
|
|
20240725,093500,73527340,16770,16800,16800,16770,8
|
|
20240725,093400,73393100,16800,16810,16810,16800,95
|
|
20240725,093300,71796160,16810,16840,16840,16810,111
|
|
20240725,093200,69929060,16850,16850,16850,16850,0
|
|
20240725,093100,69929060,16850,16850,16850,16850,1
|
|
20240725,093000,69912210,16870,16870,16900,16870,6
|
|
20240725,092900,69810890,16910,16840,16910,16840,3
|
|
20240725,092800,69760230,16910,16910,16910,16910,2
|
|
20240725,092700,69726410,16910,16910,16910,16910,1
|
|
20240725,092600,69709500,16910,16910,16910,16910,0
|
|
20240725,092500,69709500,16910,16910,16910,16910,1
|
|
20240725,092400,69692590,16770,16810,16810,16770,69
|
|
20240725,092300,68535300,16910,16860,16910,16830,98
|
|
20240725,092200,66878400,16800,16860,16880,16800,978
|
|
20240725,092100,50430530,16910,16860,16910,16860,75
|
|
20240725,092000,49165930,16910,16910,16910,16860,4
|
|
20240725,091900,49098340,16860,16910,16910,16860,64
|
|
20240725,091800,48019200,16860,16860,16860,16860,2
|
|
20240725,091700,47985480,16880,16900,16920,16880,4
|
|
20240725,091600,47917860,16920,16920,16920,16920,9
|
|
20240725,091500,47765580,16920,16800,16920,16800,7
|
|
20240725,091400,47647620,16730,16760,16770,16730,1152
|
|
20240725,091300,28373440,16750,16800,16800,16750,438
|
|
20240725,091200,21017620,16810,16850,16850,16810,30
|
|
20240725,091100,20512310,16850,16900,16900,16850,55
|
|
20240725,091000,19584390,16920,16930,16930,16910,37
|
|
20240725,090900,18958130,16930,16950,16950,16930,61
|
|
20240725,090800,17924320,16950,16950,16950,16950,1
|
|
20240725,090700,17907370,16960,16960,16960,16960,2
|
|
20240725,090600,17873450,16960,16960,16960,16960,0
|
|
20240725,090500,17873450,16960,16960,16960,16750,80
|
|
20240725,090400,16524500,16700,16910,16970,16640,123
|
|
20240725,090300,14456930,16970,16970,16970,16910,12
|
|
20240725,090200,14253780,16920,16980,16980,16920,166
|
|
20240725,090100,11438580,16950,17000,17090,16950,183
|
|
20240725,090000,8327790,17140,17140,17140,17000,487
|