577 lines
31 KiB
CSV
577 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250714,183400,9473445725,21250,21250,21250,21250,20021
|
|
20250714,183300,9473445725,21250,21250,21250,21250,0
|
|
20250714,183200,9473445725,21250,21250,21250,21250,0
|
|
20250714,183100,9473445725,21250,21250,21250,21250,0
|
|
20250714,183000,9473445725,21250,21250,21250,21250,0
|
|
20250714,182900,9473445725,21250,21250,21250,21250,0
|
|
20250714,182800,9473445725,21250,21250,21250,21250,0
|
|
20250714,182700,9473445725,21250,21250,21250,21250,0
|
|
20250714,182600,9473445725,21250,21250,21250,21250,0
|
|
20250714,182500,9473445725,21250,21250,21250,21250,0
|
|
20250714,182400,9473445725,21250,21250,21250,21250,0
|
|
20250714,182300,9473445725,21250,21250,21250,21250,0
|
|
20250714,182200,9473445725,21250,21250,21250,21250,0
|
|
20250714,182100,9473445725,21250,21250,21250,21250,0
|
|
20250714,182000,9473445725,21250,21250,21250,21250,0
|
|
20250714,181900,9473445725,21250,21250,21250,21250,0
|
|
20250714,181800,9473445725,21250,21250,21250,21250,0
|
|
20250714,181700,9473445725,21250,21250,21250,21250,0
|
|
20250714,181600,9473445725,21250,21250,21250,21250,0
|
|
20250714,181500,9473445725,21250,21250,21250,21250,0
|
|
20250714,181400,9473445725,21250,21250,21250,21250,0
|
|
20250714,181300,9473445725,21250,21250,21250,21250,0
|
|
20250714,181200,9473445725,21250,21250,21250,21250,0
|
|
20250714,181100,9473445725,21250,21250,21250,21250,0
|
|
20250714,181000,9473445725,21250,21250,21250,21250,0
|
|
20250714,180900,9473445725,21250,21250,21250,21250,0
|
|
20250714,180800,9473445725,21250,21250,21250,21250,0
|
|
20250714,180700,9473445725,21250,21250,21250,21250,0
|
|
20250714,180600,9473445725,21250,21250,21250,21250,0
|
|
20250714,180500,9473445725,21250,21250,21250,21250,0
|
|
20250714,180400,9473445725,21250,21250,21250,21250,20021
|
|
20250714,180300,9473445725,21250,21250,21250,21250,0
|
|
20250714,180200,9473445725,21250,21250,21250,21250,0
|
|
20250714,180100,9473445725,21250,21250,21250,21250,0
|
|
20250714,180000,9473445725,21250,21250,21250,21250,0
|
|
20250714,175900,9473445725,21250,21250,21250,21250,0
|
|
20250714,175800,9473445725,21250,21250,21250,21250,0
|
|
20250714,175700,9473445725,21250,21250,21250,21250,0
|
|
20250714,175600,9473445725,21250,21250,21250,21250,0
|
|
20250714,175500,9473445725,21250,21250,21250,21250,0
|
|
20250714,175400,9473445725,21250,21250,21250,21250,0
|
|
20250714,175300,9473445725,21250,21250,21250,21250,0
|
|
20250714,175200,9473445725,21250,21250,21250,21250,0
|
|
20250714,175100,9473445725,21250,21250,21250,21250,0
|
|
20250714,175000,9473445725,21250,21250,21250,21250,0
|
|
20250714,174900,9473445725,21250,21250,21250,21250,0
|
|
20250714,174800,9473445725,21250,21250,21250,21250,0
|
|
20250714,174700,9473445725,21250,21250,21250,21250,0
|
|
20250714,174600,9473445725,21250,21250,21250,21250,0
|
|
20250714,174500,9473445725,21250,21250,21250,21250,0
|
|
20250714,174400,9473445725,21250,21250,21250,21250,0
|
|
20250714,174300,9473445725,21250,21250,21250,21250,0
|
|
20250714,174200,9473445725,21250,21250,21250,21250,0
|
|
20250714,174100,9473445725,21250,21250,21250,21250,0
|
|
20250714,174000,9473445725,21250,21250,21250,21250,0
|
|
20250714,173900,9473445725,21250,21250,21250,21250,0
|
|
20250714,173800,9473445725,21250,21250,21250,21250,0
|
|
20250714,173700,9473445725,21250,21250,21250,21250,0
|
|
20250714,173600,9473445725,21250,21250,21250,21250,0
|
|
20250714,173500,9473445725,21250,21250,21250,21250,0
|
|
20250714,173400,9473445725,21250,21250,21250,21250,20021
|
|
20250714,173300,9473445725,21250,21250,21250,21250,0
|
|
20250714,173200,9473445725,21250,21250,21250,21250,0
|
|
20250714,173100,9473445725,21250,21250,21250,21250,0
|
|
20250714,173000,9473445725,21250,21250,21250,21250,0
|
|
20250714,172900,9473445725,21250,21250,21250,21250,0
|
|
20250714,172800,9473445725,21250,21250,21250,21250,0
|
|
20250714,172700,9473445725,21250,21250,21250,21250,0
|
|
20250714,172600,9473445725,21250,21250,21250,21250,0
|
|
20250714,172500,9473445725,21250,21250,21250,21250,0
|
|
20250714,172400,9473445725,21250,21250,21250,21250,0
|
|
20250714,172300,9473445725,21250,21250,21250,21250,0
|
|
20250714,172200,9473445725,21250,21250,21250,21250,0
|
|
20250714,172100,9473445725,21250,21250,21250,21250,0
|
|
20250714,172000,9473445725,21250,21250,21250,21250,0
|
|
20250714,171900,9473445725,21250,21250,21250,21250,0
|
|
20250714,171800,9473445725,21250,21250,21250,21250,0
|
|
20250714,171700,9473445725,21250,21250,21250,21250,0
|
|
20250714,171600,9473445725,21250,21250,21250,21250,0
|
|
20250714,171500,9473445725,21250,21250,21250,21250,0
|
|
20250714,171400,9473445725,21250,21250,21250,21250,0
|
|
20250714,171300,9473445725,21250,21250,21250,21250,0
|
|
20250714,171200,9473445725,21250,21250,21250,21250,0
|
|
20250714,171100,9473445725,21250,21250,21250,21250,0
|
|
20250714,171000,9473445725,21250,21250,21250,21250,0
|
|
20250714,170900,9473445725,21250,21250,21250,21250,0
|
|
20250714,170800,9473445725,21250,21250,21250,21250,0
|
|
20250714,170700,9473445725,21250,21250,21250,21250,0
|
|
20250714,170600,9473445725,21250,21250,21250,21250,0
|
|
20250714,170500,9473445725,21250,21250,21250,21250,0
|
|
20250714,170400,9473445725,21250,21250,21250,21250,20021
|
|
20250714,170300,9473445725,21250,21250,21250,21250,0
|
|
20250714,170200,9473445725,21250,21250,21250,21250,0
|
|
20250714,170100,9473445725,21250,21250,21250,21250,0
|
|
20250714,170000,9473445725,21250,21250,21250,21250,0
|
|
20250714,165900,9473445725,21250,21250,21250,21250,0
|
|
20250714,165800,9473445725,21250,21250,21250,21250,0
|
|
20250714,165700,9473445725,21250,21250,21250,21250,0
|
|
20250714,165600,9473445725,21250,21250,21250,21250,0
|
|
20250714,165500,9473445725,21250,21250,21250,21250,0
|
|
20250714,165400,9473445725,21250,21250,21250,21250,0
|
|
20250714,165300,9473445725,21250,21250,21250,21250,0
|
|
20250714,165200,9473445725,21250,21250,21250,21250,0
|
|
20250714,165100,9473445725,21250,21250,21250,21250,0
|
|
20250714,165000,9473445725,21250,21250,21250,21250,0
|
|
20250714,164900,9473445725,21250,21250,21250,21250,0
|
|
20250714,164800,9473445725,21250,21250,21250,21250,0
|
|
20250714,164700,9473445725,21250,21250,21250,21250,0
|
|
20250714,164600,9473445725,21250,21250,21250,21250,0
|
|
20250714,164500,9473445725,21250,21250,21250,21250,0
|
|
20250714,164400,9473445725,21250,21250,21250,21250,0
|
|
20250714,164300,9473445725,21250,21250,21250,21250,0
|
|
20250714,164200,9473445725,21250,21250,21250,21250,0
|
|
20250714,164100,9473445725,21250,21250,21250,21250,0
|
|
20250714,164000,9473445725,21250,21250,21250,21250,0
|
|
20250714,163900,9473445725,21250,21250,21250,21250,0
|
|
20250714,163800,9473445725,21250,21250,21250,21250,0
|
|
20250714,163700,9473445725,21250,21250,21250,21250,0
|
|
20250714,163600,9473445725,21250,21250,21250,21250,0
|
|
20250714,163500,9473445725,21250,21250,21250,21250,0
|
|
20250714,163400,9473445725,21250,21250,21250,21250,20021
|
|
20250714,163300,9473445725,21250,21250,21250,21250,0
|
|
20250714,163200,9473445725,21250,21250,21250,21250,0
|
|
20250714,163100,9473445725,21250,21250,21250,21250,0
|
|
20250714,163000,9473445725,21250,21250,21250,21250,0
|
|
20250714,162900,9473445725,21250,21250,21250,21250,0
|
|
20250714,162800,9473445725,21250,21250,21250,21250,0
|
|
20250714,162700,9473445725,21250,21250,21250,21250,0
|
|
20250714,162600,9473445725,21250,21250,21250,21250,0
|
|
20250714,162500,9473445725,21250,21250,21250,21250,0
|
|
20250714,162400,9473445725,21250,21250,21250,21250,0
|
|
20250714,162300,9473445725,21250,21250,21250,21250,0
|
|
20250714,162200,9473445725,21250,21250,21250,21250,0
|
|
20250714,162100,9473445725,21250,21250,21250,21250,0
|
|
20250714,162000,9473445725,21250,21250,21250,21250,0
|
|
20250714,161900,9473445725,21250,21250,21250,21250,0
|
|
20250714,161800,9473445725,21250,21250,21250,21250,0
|
|
20250714,161700,9473445725,21250,21250,21250,21250,0
|
|
20250714,161600,9473445725,21250,21250,21250,21250,0
|
|
20250714,161500,9473445725,21250,21250,21250,21250,0
|
|
20250714,161400,9473445725,21250,21250,21250,21250,0
|
|
20250714,161300,9473445725,21250,21250,21250,21250,0
|
|
20250714,161200,9473445725,21250,21250,21250,21250,0
|
|
20250714,161100,9473445725,21250,21250,21250,21250,0
|
|
20250714,161000,9473445725,21250,21250,21250,21250,0
|
|
20250714,160900,9473445725,21250,21250,21250,21250,0
|
|
20250714,160800,9473445725,21250,21250,21250,21250,0
|
|
20250714,160700,9473445725,21250,21250,21250,21250,0
|
|
20250714,160600,9473445725,21250,21250,21250,21250,0
|
|
20250714,160500,9473445725,21250,21250,21250,21250,0
|
|
20250714,160400,9473445725,21250,21250,21250,21250,20021
|
|
20250714,160300,9473445725,21250,21250,21250,21250,0
|
|
20250714,160200,9473445725,21250,21250,21250,21250,0
|
|
20250714,160100,9473445725,21250,21250,21250,21250,0
|
|
20250714,160000,9473445725,21250,21250,21250,21250,0
|
|
20250714,155900,9473445725,21250,21250,21250,21250,0
|
|
20250714,155800,9473445725,21250,21250,21250,21250,0
|
|
20250714,155700,9473445725,21250,21250,21250,21250,0
|
|
20250714,155600,9473445725,21250,21250,21250,21250,0
|
|
20250714,155500,9473445725,21250,21250,21250,21250,0
|
|
20250714,155400,9473445725,21250,21250,21250,21250,0
|
|
20250714,155300,9473445725,21250,21250,21250,21250,0
|
|
20250714,155200,9473445725,21250,21250,21250,21250,0
|
|
20250714,155100,9473445725,21250,21250,21250,21250,0
|
|
20250714,155000,9473445725,21250,21250,21250,21250,0
|
|
20250714,154900,9473445725,21250,21250,21250,21250,0
|
|
20250714,154800,9473445725,21250,21250,21250,21250,0
|
|
20250714,154700,9473445725,21250,21250,21250,21250,0
|
|
20250714,154600,9473445725,21250,21250,21250,21250,0
|
|
20250714,154500,9473445725,21250,21250,21250,21250,0
|
|
20250714,154400,9473445725,21250,21250,21250,21250,0
|
|
20250714,154300,9473445725,21250,21250,21250,21250,0
|
|
20250714,154200,9473445725,21250,21250,21250,21250,0
|
|
20250714,154100,9473445725,21250,21250,21250,21250,0
|
|
20250714,154000,9473445725,21250,21250,21250,21250,0
|
|
20250714,153900,9473445725,21250,21250,21250,21250,0
|
|
20250714,153800,9473445725,21250,21250,21250,21250,0
|
|
20250714,153700,9473445725,21250,21250,21250,21250,0
|
|
20250714,153600,9473445725,21250,21250,21250,21250,0
|
|
20250714,153500,9473445725,21250,21250,21250,21250,0
|
|
20250714,153400,9473445725,21250,21250,21250,21250,20021
|
|
20250714,153300,9473445725,21250,21250,21250,21250,0
|
|
20250714,153200,9473445725,21250,21250,21250,21250,0
|
|
20250714,153100,9473445725,21250,21250,21250,21250,0
|
|
20250714,153000,9473445725,21250,21250,21250,21250,20021
|
|
20250714,152900,9047999475,21250,21250,21250,21250,0
|
|
20250714,152800,9047999475,21250,21250,21250,21250,0
|
|
20250714,152700,9047999475,21250,21250,21250,21250,0
|
|
20250714,152600,9047999475,21250,21250,21250,21250,0
|
|
20250714,152500,9047999475,21250,21250,21250,21250,0
|
|
20250714,152400,9047999475,21250,21250,21250,21250,0
|
|
20250714,152300,9047999475,21250,21250,21250,21250,0
|
|
20250714,152200,9047999475,21250,21250,21250,21250,0
|
|
20250714,152100,9047999475,21250,21250,21250,21250,0
|
|
20250714,152000,9047999475,21250,21250,21250,21250,0
|
|
20250714,151900,9047999475,21250,21250,21250,21250,1558
|
|
20250714,151800,9014891975,21200,21200,21250,21200,902
|
|
20250714,151700,8995753475,21200,21200,21250,21200,1106
|
|
20250714,151600,8972263675,21200,21200,21250,21200,1804
|
|
20250714,151500,8933992075,21250,21250,21250,21200,1312
|
|
20250714,151400,8906136675,21250,21200,21250,21200,1302
|
|
20250714,151300,8878491725,21250,21200,21250,21200,1227
|
|
20250714,151200,8852435275,21200,21200,21250,21200,1163
|
|
20250714,151100,8827740025,21200,21200,21250,21200,1305
|
|
20250714,151000,8800036075,21250,21200,21250,21200,1015
|
|
20250714,150900,8778481075,21250,21200,21250,21200,2516
|
|
20250714,150800,8725038675,21250,21200,21250,21200,687
|
|
20250714,150700,8710464175,21250,21200,21250,21200,674
|
|
20250714,150600,8696167975,21200,21250,21250,21200,838
|
|
20250714,150500,8678388225,21200,21200,21250,21200,756
|
|
20250714,150400,8662348725,21250,21250,21250,21200,852
|
|
20250714,150300,8644270175,21200,21200,21250,21200,729
|
|
20250714,150200,8628802175,21200,21200,21250,21200,656
|
|
20250714,150100,8614883525,21200,21200,21250,21200,799
|
|
20250714,150000,8597925725,21200,21200,21250,21200,812
|
|
20250714,145900,8580691050,21200,21200,21225,21200,724
|
|
20250714,145800,8565337700,21200,21250,21250,21200,882
|
|
20250714,145700,8546628475,21250,21200,21250,21200,587
|
|
20250714,145600,8534174950,21200,21200,21225,21200,586
|
|
20250714,145500,8521747425,21200,21200,21225,21200,523
|
|
20250714,145400,8510658250,21225,21200,21225,21200,429
|
|
20250714,145300,8501559975,21200,21200,21225,21200,818
|
|
20250714,145200,8484212100,21200,21200,21225,21200,670
|
|
20250714,145100,8470003250,21200,21225,21225,21200,416
|
|
20250714,145000,8461180300,21200,21200,21225,21200,534
|
|
20250714,144900,8449856925,21200,21200,21225,21200,552
|
|
20250714,144800,8438147875,21200,21200,21250,21200,631
|
|
20250714,144700,8424762025,21250,21225,21250,21200,645
|
|
20250714,144600,8411079925,21200,21200,21250,21200,1670
|
|
20250714,144500,8375616725,21200,21200,21250,21200,2577
|
|
20250714,144400,8320979225,21225,21200,21225,21200,568
|
|
20250714,144300,8308931700,21200,21225,21250,21200,489
|
|
20250714,144200,8298559725,21200,21200,21225,21200,796
|
|
20250714,144100,8281678975,21200,21150,21250,21150,796
|
|
20250714,144000,8264803125,21150,21150,21200,21150,680
|
|
20250714,143900,8250406225,21150,21200,21250,21150,1775
|
|
20250714,143800,8212767775,21200,21200,21250,21150,1125
|
|
20250714,143700,8188920175,21200,21200,21250,21150,839
|
|
20250714,143600,8171117125,21200,21250,21250,21200,585
|
|
20250714,143500,8158707225,21200,21150,21250,21150,675
|
|
20250714,143400,8144380575,21200,21200,21250,21150,1918
|
|
20250714,143300,8103704925,21200,21250,21250,21200,723
|
|
20250714,143200,8088361775,21250,21200,21250,21200,403
|
|
20250714,143100,8079812225,21200,21200,21250,21150,2914
|
|
20250714,143000,8017981475,21250,21250,21300,21200,703
|
|
20250714,142900,8003049175,21250,21200,21300,21200,3664
|
|
20250714,142800,7925199675,21200,21250,21250,21200,1097
|
|
20250714,142700,7901912975,21200,21250,21250,21150,741
|
|
20250714,142600,7886191525,21250,21200,21250,21150,1499
|
|
20250714,142500,7854399000,21200,21150,21250,21150,1184
|
|
20250714,142400,7829264250,21150,21150,21250,21150,1222
|
|
20250714,142300,7803319150,21250,21150,21250,21150,913
|
|
20250714,142200,7783965600,21250,21250,21250,21150,558
|
|
20250714,142100,7772143350,21250,21200,21250,21150,1023
|
|
20250714,142000,7750440600,21200,21200,21250,21150,1944
|
|
20250714,141900,7709188000,21200,21250,21250,21200,1264
|
|
20250714,141800,7682342950,21200,21200,21250,21150,950
|
|
20250714,141700,7662217650,21150,21200,21200,21150,826
|
|
20250714,141600,7644726650,21200,21250,21250,21150,11349
|
|
20250714,141500,7403866650,21150,21150,21200,21150,7061
|
|
20250714,141400,7254196650,21150,21150,21200,21150,769
|
|
20250714,141300,7237920850,21200,21150,21200,21150,276
|
|
20250714,141200,7232082200,21200,21150,21200,21150,590
|
|
20250714,141100,7219597250,21150,21100,21200,21100,679
|
|
20250714,141000,7205227450,21100,21150,21200,21100,1176
|
|
20250714,140900,7180365500,21100,21100,21150,21100,613
|
|
20250714,140800,7167412900,21100,21100,21200,21100,646
|
|
20250714,140700,7153755150,21150,21150,21150,21100,1231
|
|
20250714,140600,7127746250,21150,21100,21150,21100,990
|
|
20250714,140500,7106828000,21100,21100,21150,21100,266
|
|
20250714,140400,7101213900,21100,21200,21200,21100,23323
|
|
20250714,140300,6607948600,21200,21200,21200,21150,653
|
|
20250714,140200,6594116350,21150,21150,21200,21150,707
|
|
20250714,140100,6579141300,21150,21150,21200,21150,495
|
|
20250714,140000,6568665500,21150,21200,21200,21150,591
|
|
20250714,135900,6556146550,21150,21150,21250,21150,408
|
|
20250714,135800,6547510450,21150,21150,21250,21150,2600
|
|
20250714,135700,6492407850,21200,21150,21200,21150,491
|
|
20250714,135600,6482009350,21150,21150,21200,21150,606
|
|
20250714,135500,6469171400,21150,21200,21200,21150,688
|
|
20250714,135400,6454596500,21150,21150,21200,21150,278
|
|
20250714,135300,6448712700,21100,21100,21200,21100,773
|
|
20250714,135200,6432365500,21100,21100,21200,21100,420
|
|
20250714,135100,6423490550,21150,21150,21200,21100,1607
|
|
20250714,135000,6389503350,21100,21150,21150,21100,749
|
|
20250714,134900,6373666200,21150,21100,21150,21100,219
|
|
20250714,134800,6369037400,21100,21150,21150,21100,441
|
|
20250714,134700,6359714450,21150,21150,21150,21100,2540
|
|
20250714,134600,6305996750,21150,21150,21200,21150,360
|
|
20250714,134500,6298377350,21200,21150,21200,21150,145
|
|
20250714,134400,6295307300,21200,21150,21200,21100,272
|
|
20250714,134300,6289552900,21150,21150,21200,21100,4592
|
|
20250714,134200,6192429550,21150,21150,21200,21150,962
|
|
20250714,134100,6172078200,21200,21200,21200,21150,1258
|
|
20250714,134000,6145457650,21150,21200,21200,21150,950
|
|
20250714,133900,6125352050,21150,21200,21200,21150,391
|
|
20250714,133800,6117063850,21200,21150,21200,21150,259
|
|
20250714,133700,6111576350,21200,21150,21200,21150,248
|
|
20250714,133600,6106320650,21150,21150,21200,21150,170
|
|
20250714,133500,6102720550,21150,21150,21200,21150,132
|
|
20250714,133400,6099924950,21200,21150,21200,21150,102
|
|
20250714,133300,6097765250,21200,21150,21200,21100,3206
|
|
20250714,133200,6029959600,21150,21200,21200,21100,1619
|
|
20250714,133100,5995760400,21150,21200,21200,21150,1916
|
|
20250714,133000,5955226000,21200,21200,21200,21150,778
|
|
20250714,132900,5938734800,21150,21200,21200,21150,956
|
|
20250714,132800,5918471450,21200,21200,21200,21150,403
|
|
20250714,132700,5909930700,21200,21150,21200,21150,1282
|
|
20250714,132600,5882807700,21200,21200,21200,21150,472
|
|
20250714,132500,5872803850,21150,21200,21200,21150,630
|
|
20250714,132400,5859450250,21150,21200,21200,21150,319
|
|
20250714,132300,5852691800,21150,21200,21200,21150,1311
|
|
20250714,132200,5824900350,21200,21200,21200,21150,317
|
|
20250714,132100,5818182050,21200,21150,21200,21150,517
|
|
20250714,132000,5807225000,21150,21200,21200,21150,418
|
|
20250714,131900,5798367250,21150,21150,21200,21150,290
|
|
20250714,131800,5792221250,21150,21150,21200,21100,1938
|
|
20250714,131700,5751223900,21150,21150,21150,21100,1085
|
|
20250714,131600,5728278900,21100,21100,21150,21100,1651
|
|
20250714,131500,5693364250,21100,21100,21150,21100,213
|
|
20250714,131400,5688861300,21150,21150,21150,21100,219
|
|
20250714,131300,5684230700,21100,21150,21150,21100,355
|
|
20250714,131200,5676726550,21100,21100,21150,21100,55
|
|
20250714,131100,5675564900,21150,21150,21150,21100,158
|
|
20250714,131000,5672226850,21150,21100,21150,21100,413
|
|
20250714,130900,5663494500,21150,21100,21150,21100,452
|
|
20250714,130800,5653935550,21150,21100,21150,21100,144
|
|
20250714,130700,5650896800,21150,21150,21200,21100,17964
|
|
20250714,130600,5271170100,21150,21150,21200,21150,254
|
|
20250714,130500,5265789200,21200,21150,21200,21150,311
|
|
20250714,130400,5259196950,21200,21150,21200,21150,254
|
|
20250714,130300,5253812600,21200,21200,21200,21150,270
|
|
20250714,130200,5248089100,21200,21150,21200,21150,622
|
|
20250714,130100,5234917950,21200,21200,21200,21150,440
|
|
20250714,130000,5225594350,21150,21150,21200,21150,182
|
|
20250714,125900,5221736300,21150,21200,21200,21150,259
|
|
20250714,125800,5216246000,21200,21150,21200,21150,119
|
|
20250714,125700,5213723300,21200,21150,21200,21150,216
|
|
20250714,125600,5209145400,21200,21200,21200,21200,335
|
|
20250714,125500,5202043400,21150,21150,21200,21150,209
|
|
20250714,125400,5197612800,21200,21200,21200,21150,555
|
|
20250714,125300,5185862800,21150,21175,21200,21150,124
|
|
20250714,125200,5183234075,21200,21150,21200,21150,291
|
|
20250714,125100,5177064975,21200,21150,21200,21150,1261
|
|
20250714,125000,5150372775,21200,21200,21200,21150,256
|
|
20250714,124900,5144945675,21200,21150,21200,21150,180
|
|
20250714,124800,5141131375,21200,21200,21200,21150,288
|
|
20250714,124700,5135026725,21200,21200,21200,21150,218
|
|
20250714,124600,5130405225,21200,21200,21200,21150,370
|
|
20250714,124500,5122561325,21200,21150,21200,21150,328
|
|
20250714,124400,5115608075,21200,21150,21200,21150,129
|
|
20250714,124300,5112873725,21200,21200,21200,21150,159
|
|
20250714,124200,5109503175,21150,21150,21150,21100,163
|
|
20250714,124100,5106055775,21150,21100,21200,21100,390
|
|
20250714,124000,5097801775,21150,21150,21150,21100,169
|
|
20250714,123900,5094227475,21150,21150,21200,21100,190
|
|
20250714,123800,5090209075,21150,21150,21150,21100,538
|
|
20250714,123700,5078830575,21150,21150,21150,21100,154
|
|
20250714,123600,5075573725,21200,21150,21200,21150,4617
|
|
20250714,123500,4977914875,21200,21200,21200,21150,341
|
|
20250714,123400,4970686225,21150,21200,21200,21150,183
|
|
20250714,123300,4966806925,21200,21200,21200,21150,258
|
|
20250714,123200,4961337475,21200,21200,21200,21150,157
|
|
20250714,123100,4958009125,21200,21150,21200,21150,158
|
|
20250714,123000,4954659975,21150,21150,21200,21150,175
|
|
20250714,122900,4950951975,21200,21150,21200,21150,213
|
|
20250714,122800,4946436475,21200,21200,21200,21150,213
|
|
20250714,122700,4941921125,21200,21200,21200,21150,251
|
|
20250714,122600,4936600025,21200,21150,21200,21150,163
|
|
20250714,122500,4933144575,21200,21200,21200,21150,309
|
|
20250714,122400,4926599225,21200,21150,21200,21150,390
|
|
20250714,122300,4918334025,21200,21200,21200,21150,154
|
|
20250714,122200,4915069275,21200,21200,21200,21150,164
|
|
20250714,122100,4911592725,21200,21200,21200,21150,264
|
|
20250714,122000,4905996225,21150,21200,21200,21150,250
|
|
20250714,121900,4900696375,21200,21200,21200,21150,250
|
|
20250714,121800,4895396525,21200,21200,21200,21150,258
|
|
20250714,121700,4889927125,21200,21150,21200,21150,2338
|
|
20250714,121600,4840361575,21200,21150,21200,21150,394
|
|
20250714,121500,4832009550,21200,21150,21200,21150,121
|
|
20250714,121400,4829444800,21175,21200,21200,21150,130
|
|
20250714,121300,4826689150,21150,21150,21200,21150,183
|
|
20250714,121200,4822812400,21200,21150,21200,21150,171
|
|
20250714,121100,4819193300,21200,21150,21200,21150,265
|
|
20250714,121000,4813579150,21100,21200,21200,21100,626
|
|
20250714,120900,4800335100,21150,21150,21200,21100,198
|
|
20250714,120800,4796143050,21150,21150,21200,21100,293
|
|
20250714,120700,4789942850,21200,21150,21200,21100,1024
|
|
20250714,120600,4768284300,21150,21150,21150,21150,237
|
|
20250714,120500,4763271750,21100,21150,21150,21100,477
|
|
20250714,120400,4753183450,21100,21150,21150,21100,49
|
|
20250714,120300,4752147200,21150,21150,21150,21150,265
|
|
20250714,120200,4746542450,21100,21150,21150,21100,6
|
|
20250714,120100,4746415800,21100,21125,21150,21100,260
|
|
20250714,120000,4740917200,21150,21100,21150,21100,923
|
|
20250714,115900,4721395900,21150,21200,21200,21150,2344
|
|
20250714,115800,4671814450,21200,21150,21200,21150,200
|
|
20250714,115700,4667574700,21200,21200,21200,21150,242
|
|
20250714,115600,4662444400,21200,21200,21200,21150,171
|
|
20250714,115500,4658819250,21200,21200,21200,21150,189
|
|
20250714,115400,4654812750,21150,21150,21200,21150,151
|
|
20250714,115300,4651611650,21200,21200,21200,21175,302
|
|
20250714,115200,4645209275,21200,21150,21200,21150,261
|
|
20250714,115100,4639676325,21250,21200,21250,21200,765
|
|
20250714,115000,4623451075,21200,21200,21200,21150,384
|
|
20250714,114900,4615310325,21150,21150,21200,21150,179
|
|
20250714,114800,4611515775,21200,21200,21200,21200,313
|
|
20250714,114700,4604880175,21200,21200,21200,21150,216
|
|
20250714,114600,4600301125,21200,21150,21200,21150,208
|
|
20250714,114500,4595894025,21200,21150,21200,21150,448
|
|
20250714,114400,4586396775,21200,21150,21200,21150,214
|
|
20250714,114300,4581860525,21150,21250,21250,21150,338
|
|
20250714,114200,4574689425,21200,21250,21250,21200,1713
|
|
20250714,114100,4538365675,21200,21200,21250,21200,242
|
|
20250714,114000,4533228325,21200,21250,21250,21200,257
|
|
20250714,113900,4527767300,21250,21200,21250,21200,483
|
|
20250714,113800,4517515500,21250,21250,21250,21200,129
|
|
20250714,113700,4514774300,21200,21200,21250,21150,2115
|
|
20250714,113600,4469831600,21200,21200,21250,21150,381
|
|
20250714,113500,4461750500,21200,21200,21200,21150,420
|
|
20250714,113400,4452846750,21200,21200,21200,21150,485
|
|
20250714,113300,4442564900,21200,21200,21200,21200,725
|
|
20250714,113200,4427194900,21200,21200,21200,21150,241
|
|
20250714,113100,4422085850,21200,21150,21200,21150,1418
|
|
20250714,113000,4392088600,21150,21100,21150,21100,89
|
|
20250714,112900,4390206350,21150,21100,21150,21100,193
|
|
20250714,112800,4386126950,21100,21100,21150,21100,282
|
|
20250714,112700,4380171050,21150,21150,21150,21150,193
|
|
20250714,112600,4376089100,21150,21100,21150,21100,246
|
|
20250714,112500,4370887350,21100,21150,21150,21100,163
|
|
20250714,112400,4367440050,21150,21150,21150,21100,379
|
|
20250714,112300,4359424250,21100,21150,21150,21100,92
|
|
20250714,112200,4357478550,21150,21150,21150,21100,729
|
|
20250714,112100,4342060400,21150,21150,21150,21100,521
|
|
20250714,112000,4331047050,21150,21100,21150,21100,174
|
|
20250714,111900,4327367050,21150,21150,21150,21100,857
|
|
20250714,111800,4309241750,21150,21150,21150,21100,85
|
|
20250714,111700,4307444050,21100,21150,21150,21100,218
|
|
20250714,111600,4302836825,21125,21150,21150,21100,66
|
|
20250714,111500,4301441150,21150,21100,21150,21100,145
|
|
20250714,111400,4298374550,21150,21150,21150,21150,57
|
|
20250714,111300,4297169000,21100,21150,21150,21100,313
|
|
20250714,111200,4290550700,21100,21100,21150,21100,283
|
|
20250714,111100,4284572150,21050,21050,21100,21050,117
|
|
20250714,111000,4282106400,21075,21150,21150,21050,186
|
|
20250714,110900,4278172800,21150,21100,21150,21100,1485
|
|
20250714,110800,4246830350,21100,21050,21100,21050,692
|
|
20250714,110700,4232229350,21050,21100,21100,21050,1493
|
|
20250714,110600,4200752950,21100,21150,21150,21100,19
|
|
20250714,110500,4200351750,21100,21100,21150,21100,7
|
|
20250714,110400,4200203850,21100,21150,21150,21100,63
|
|
20250714,110300,4198872800,21150,21100,21150,21050,229
|
|
20250714,110200,4194035400,21150,21100,21150,21100,3001
|
|
20250714,110100,4130681450,21150,21150,21150,21100,415
|
|
20250714,110000,4121904300,21150,21100,21150,21100,7
|
|
20250714,105900,4121756300,21150,21150,21150,21100,136
|
|
20250714,105800,4118880750,21150,21100,21150,21100,2259
|
|
20250714,105700,4071181650,21150,21100,21150,21100,79
|
|
20250714,105600,4069511450,21100,21150,21150,21100,521
|
|
20250714,105500,4058508100,21100,21250,21250,21100,9243
|
|
20250714,105400,3862623500,21200,21200,21250,21200,216
|
|
20250714,105300,3858034450,21250,21250,21250,21200,194
|
|
20250714,105200,3853912050,21250,21250,21250,21200,613
|
|
20250714,105100,3840886350,21250,21250,21250,21250,653
|
|
20250714,105000,3827010100,21250,21200,21250,21200,333
|
|
20250714,104900,3819941350,21250,21250,21250,21200,160
|
|
20250714,104800,3816541450,21200,21250,21250,21200,173
|
|
20250714,104700,3812865400,21250,21250,21250,21200,329
|
|
20250714,104600,3805877700,21250,21250,21250,21200,273
|
|
20250714,104500,3800076550,21250,21200,21250,21200,273
|
|
20250714,104400,3794275850,21200,21250,21250,21200,476
|
|
20250714,104300,3784165300,21250,21250,21250,21250,458
|
|
20250714,104200,3774432800,21250,21250,21250,21200,351
|
|
20250714,104100,3766977250,21250,21250,21250,21200,709
|
|
20250714,104000,3751921450,21250,21250,21250,21200,1094
|
|
20250714,103900,3728674850,21250,21200,21250,21200,642
|
|
20250714,103800,3715040200,21200,21250,21250,21200,179
|
|
20250714,103700,3711236900,21250,21250,21250,21200,576
|
|
20250714,103600,3699003850,21250,21200,21250,21200,78
|
|
20250714,103500,3697347550,21250,21250,21250,21200,189
|
|
20250714,103400,3693331550,21250,21300,21300,21200,238
|
|
20250714,103300,3688267950,21300,21300,21300,21250,576
|
|
20250714,103200,3676011400,21300,21300,21300,21250,2762
|
|
20250714,103100,3617274650,21300,21300,21300,21250,223
|
|
20250714,103000,3612525700,21300,21300,21300,21250,339
|
|
20250714,102900,3605305100,21300,21300,21350,21250,245
|
|
20250714,102800,3600086900,21350,21300,21350,21300,303
|
|
20250714,102700,3593630400,21350,21300,21350,21250,386
|
|
20250714,102600,3585405600,21300,21250,21350,21200,4688
|
|
20250714,102500,3485617100,21250,21250,21250,21200,471
|
|
20250714,102400,3475609350,21250,21250,21250,21200,350
|
|
20250714,102300,3468171900,21250,21250,21250,21200,230
|
|
20250714,102200,3463285650,21250,21250,21250,21200,465
|
|
20250714,102100,3453404450,21250,21250,21250,21200,1073
|
|
20250714,102000,3430616300,21275,21250,21300,21250,401
|
|
20250714,101900,3422094775,21250,21200,21300,21200,454
|
|
20250714,101800,3412446975,21250,21275,21275,21200,2048
|
|
20250714,101700,3368933225,21275,21275,21275,21250,63
|
|
20250714,101600,3367592950,21275,21250,21300,21250,51
|
|
20250714,101500,3366508050,21300,21250,21300,21250,425
|
|
20250714,101400,3357476250,21250,21300,21300,21250,43
|
|
20250714,101300,3356560950,21250,21250,21250,21225,7108
|
|
20250714,101200,3205516025,21200,21250,21300,21200,14196
|
|
20250714,101100,2903819675,21300,21300,21300,21250,7605
|
|
20250714,101000,2742198875,21300,21275,21300,21250,2467
|
|
20250714,100900,2689655500,21275,21300,21325,21250,2278
|
|
20250714,100800,2641141000,21325,21300,21350,21300,612
|
|
20250714,100700,2628097175,21350,21300,21350,21275,6531
|
|
20250714,100600,2488971625,21300,21300,21300,21250,235
|
|
20250714,100500,2483969325,21300,21250,21300,21250,1103
|
|
20250714,100400,2460480975,21250,21250,21250,21200,5100
|
|
20250714,100300,2352106725,21250,21250,21250,21200,244
|
|
20250714,100200,2346922475,21200,21200,21200,21150,1364
|
|
20250714,100100,2318005775,21200,21250,21250,21200,951
|
|
20250714,100000,2297835775,21250,21150,21250,21150,4937
|
|
20250714,095900,2193159475,21150,21200,21200,21150,134
|
|
20250714,095800,2190318775,21200,21200,21200,21150,508
|
|
20250714,095700,2179549875,21200,21200,21200,21200,92
|
|
20250714,095600,2177599475,21200,21200,21200,21150,32
|
|
20250714,095500,2176921175,21150,21150,21150,21150,735
|
|
20250714,095400,2161375925,21100,21200,21200,21100,5042
|
|
20250714,095300,2054732225,21150,21200,21200,21150,156
|
|
20250714,095200,2051427325,21200,21150,21200,21150,343
|
|
20250714,095100,2044163675,21200,21200,21200,21150,683
|
|
20250714,095000,2029684125,21200,21150,21200,21150,341
|
|
20250714,094900,2022457525,21200,21200,21200,21150,348
|
|
20250714,094800,2015090025,21200,21200,21200,21200,201
|
|
20250714,094700,2010828825,21200,21200,21200,21150,219
|
|
20250714,094600,2006186075,21200,21250,21250,21200,2112
|
|
20250714,094500,1961402425,21250,21225,21250,21200,223
|
|
20250714,094400,1956665450,21200,21250,21250,21200,131
|
|
20250714,094300,1953881850,21250,21200,21250,21200,222
|
|
20250714,094200,1949170300,21200,21200,21200,21150,1310
|
|
20250714,094100,1921398350,21200,21200,21250,21200,2892
|
|
20250714,094000,1860078550,21200,21200,21250,21200,4801
|
|
20250714,093900,1758291850,21200,21200,21200,21200,227
|
|
20250714,093800,1753479450,21150,21200,21200,21150,102
|
|
20250714,093700,1751319850,21150,21150,21200,21150,2387
|
|
20250714,093600,1700827625,21200,21150,21200,21150,127
|
|
20250714,093500,1698136375,21150,21150,21150,21100,1021
|
|
20250714,093400,1676542325,21150,21200,21200,21150,522
|
|
20250714,093300,1665498575,21150,21200,21200,21150,308
|
|
20250714,093200,1658978675,21150,21200,21200,21150,229
|
|
20250714,093100,1654129325,21200,21100,21200,21100,3651
|
|
20250714,093000,1576891775,21150,21100,21150,21100,142
|
|
20250714,092900,1573892475,21100,21150,21150,21100,2086
|
|
20250714,092800,1529873025,21150,21150,21200,21125,700
|
|
20250714,092700,1515067800,21150,21150,21200,21150,1728
|
|
20250714,092600,1478442750,21150,21150,21200,21150,1081
|
|
20250714,092500,1455579350,21150,21100,21150,21100,3197
|
|
20250714,092400,1388037100,21150,21100,21150,21100,153
|
|
20250714,092300,1384803350,21150,21150,21150,21100,139
|
|
20250714,092200,1381863550,21150,21150,21150,21150,10
|
|
20250714,092100,1381652050,21100,21100,21150,21100,795
|
|
20250714,092000,1364876550,21100,21200,21200,21100,2751
|
|
20250714,091900,1306765450,21150,21200,21250,21150,140
|
|
20250714,091800,1303797700,21200,21225,21250,21150,5967
|
|
20250714,091700,1177295025,21200,21150,21300,21150,15486
|
|
20250714,091600,848666300,21100,21100,21150,21100,1105
|
|
20250714,091500,825349250,21100,21100,21150,21050,824
|
|
20250714,091400,807957350,21100,21075,21150,21075,2388
|
|
20250714,091300,757566350,21075,21100,21100,21075,645
|
|
20250714,091200,743968550,21100,21050,21100,21050,375
|
|
20250714,091100,736070900,21050,21000,21100,21000,1934
|
|
20250714,091000,695360050,21050,21050,21050,21000,1335
|
|
20250714,090900,667308300,21050,21000,21050,21000,1937
|
|
20250714,090800,626603850,21000,21000,21000,20950,118
|
|
20250714,090700,624128350,21000,21000,21000,21000,1456
|
|
20250714,090600,593552350,21000,20950,21000,20950,440
|
|
20250714,090500,584314250,20900,20850,21000,20800,7297
|
|
20250714,090400,431920300,20850,20900,20900,20850,557
|
|
20250714,090300,420288750,20900,20950,20950,20900,1217
|
|
20250714,090200,394825950,20950,20900,20950,20900,1435
|
|
20250714,090100,364800800,20900,20900,21000,20850,13690
|
|
20250714,090000,78685300,21000,21000,21050,20950,3749
|