672 lines
35 KiB
CSV
672 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240725,200900,1158855650,29850,29850,29850,29850,602
|
|
20240725,200800,1158855650,29850,29850,29850,29850,0
|
|
20240725,200700,1158855650,29850,29850,29850,29850,0
|
|
20240725,200600,1158855650,29850,29850,29850,29850,0
|
|
20240725,200500,1158855650,29850,29850,29850,29850,0
|
|
20240725,200400,1158855650,29850,29850,29850,29850,0
|
|
20240725,200300,1158855650,29850,29850,29850,29850,0
|
|
20240725,200200,1158855650,29850,29850,29850,29850,0
|
|
20240725,200100,1158855650,29850,29850,29850,29850,0
|
|
20240725,200000,1158855650,29850,29850,29850,29850,0
|
|
20240725,195900,1158855650,29850,29850,29850,29850,0
|
|
20240725,195800,1158855650,29850,29850,29850,29850,0
|
|
20240725,195700,1158855650,29850,29850,29850,29850,0
|
|
20240725,195600,1158855650,29850,29850,29850,29850,0
|
|
20240725,195500,1158855650,29850,29850,29850,29850,0
|
|
20240725,195400,1158855650,29850,29850,29850,29850,0
|
|
20240725,195300,1158855650,29850,29850,29850,29850,0
|
|
20240725,195200,1158855650,29850,29850,29850,29850,0
|
|
20240725,195100,1158855650,29850,29850,29850,29850,0
|
|
20240725,195000,1158855650,29850,29850,29850,29850,0
|
|
20240725,194900,1158855650,29850,29850,29850,29850,0
|
|
20240725,194800,1158855650,29850,29850,29850,29850,0
|
|
20240725,194700,1158855650,29850,29850,29850,29850,0
|
|
20240725,194600,1158855650,29850,29850,29850,29850,0
|
|
20240725,194500,1158855650,29850,29850,29850,29850,0
|
|
20240725,194400,1158855650,29850,29850,29850,29850,0
|
|
20240725,194300,1158855650,29850,29850,29850,29850,0
|
|
20240725,194200,1158855650,29850,29850,29850,29850,0
|
|
20240725,194100,1158855650,29850,29850,29850,29850,0
|
|
20240725,194000,1158855650,29850,29850,29850,29850,0
|
|
20240725,193900,1158855650,29850,29850,29850,29850,602
|
|
20240725,193800,1158855650,29850,29850,29850,29850,0
|
|
20240725,193700,1158855650,29850,29850,29850,29850,0
|
|
20240725,193600,1158855650,29850,29850,29850,29850,0
|
|
20240725,193500,1158855650,29850,29850,29850,29850,0
|
|
20240725,193400,1158855650,29850,29850,29850,29850,0
|
|
20240725,193300,1158855650,29850,29850,29850,29850,0
|
|
20240725,193200,1158855650,29850,29850,29850,29850,0
|
|
20240725,193100,1158855650,29850,29850,29850,29850,0
|
|
20240725,193000,1158855650,29850,29850,29850,29850,0
|
|
20240725,192900,1158855650,29850,29850,29850,29850,0
|
|
20240725,192800,1158855650,29850,29850,29850,29850,0
|
|
20240725,192700,1158855650,29850,29850,29850,29850,0
|
|
20240725,192600,1158855650,29850,29850,29850,29850,0
|
|
20240725,192500,1158855650,29850,29850,29850,29850,0
|
|
20240725,192400,1158855650,29850,29850,29850,29850,0
|
|
20240725,192300,1158855650,29850,29850,29850,29850,0
|
|
20240725,192200,1158855650,29850,29850,29850,29850,0
|
|
20240725,192100,1158855650,29850,29850,29850,29850,0
|
|
20240725,192000,1158855650,29850,29850,29850,29850,0
|
|
20240725,191900,1158855650,29850,29850,29850,29850,0
|
|
20240725,191800,1158855650,29850,29850,29850,29850,0
|
|
20240725,191700,1158855650,29850,29850,29850,29850,0
|
|
20240725,191600,1158855650,29850,29850,29850,29850,0
|
|
20240725,191500,1158855650,29850,29850,29850,29850,0
|
|
20240725,191400,1158855650,29850,29850,29850,29850,0
|
|
20240725,191300,1158855650,29850,29850,29850,29850,0
|
|
20240725,191200,1158855650,29850,29850,29850,29850,0
|
|
20240725,191100,1158855650,29850,29850,29850,29850,0
|
|
20240725,191000,1158855650,29850,29850,29850,29850,0
|
|
20240725,190900,1158855650,29850,29850,29850,29850,602
|
|
20240725,190800,1158855650,29850,29850,29850,29850,0
|
|
20240725,190700,1158855650,29850,29850,29850,29850,0
|
|
20240725,190600,1158855650,29850,29850,29850,29850,0
|
|
20240725,190500,1158855650,29850,29850,29850,29850,0
|
|
20240725,190400,1158855650,29850,29850,29850,29850,0
|
|
20240725,190300,1158855650,29850,29850,29850,29850,0
|
|
20240725,190200,1158855650,29850,29850,29850,29850,0
|
|
20240725,190100,1158855650,29850,29850,29850,29850,0
|
|
20240725,190000,1158855650,29850,29850,29850,29850,0
|
|
20240725,185900,1158855650,29850,29850,29850,29850,0
|
|
20240725,185800,1158855650,29850,29850,29850,29850,0
|
|
20240725,185700,1158855650,29850,29850,29850,29850,0
|
|
20240725,185600,1158855650,29850,29850,29850,29850,0
|
|
20240725,185500,1158855650,29850,29850,29850,29850,0
|
|
20240725,185400,1158855650,29850,29850,29850,29850,0
|
|
20240725,185300,1158855650,29850,29850,29850,29850,0
|
|
20240725,185200,1158855650,29850,29850,29850,29850,0
|
|
20240725,185100,1158855650,29850,29850,29850,29850,0
|
|
20240725,185000,1158855650,29850,29850,29850,29850,0
|
|
20240725,184900,1158855650,29850,29850,29850,29850,0
|
|
20240725,184800,1158855650,29850,29850,29850,29850,0
|
|
20240725,184700,1158855650,29850,29850,29850,29850,0
|
|
20240725,184600,1158855650,29850,29850,29850,29850,0
|
|
20240725,184500,1158855650,29850,29850,29850,29850,0
|
|
20240725,184400,1158855650,29850,29850,29850,29850,0
|
|
20240725,184300,1158855650,29850,29850,29850,29850,0
|
|
20240725,184200,1158855650,29850,29850,29850,29850,0
|
|
20240725,184100,1158855650,29850,29850,29850,29850,0
|
|
20240725,184000,1158855650,29850,29850,29850,29850,0
|
|
20240725,183900,1158855650,29850,29850,29850,29850,602
|
|
20240725,183800,1158855650,29850,29850,29850,29850,0
|
|
20240725,183700,1158855650,29850,29850,29850,29850,0
|
|
20240725,183600,1158855650,29850,29850,29850,29850,0
|
|
20240725,183500,1158855650,29850,29850,29850,29850,0
|
|
20240725,183400,1158855650,29850,29850,29850,29850,0
|
|
20240725,183300,1158855650,29850,29850,29850,29850,0
|
|
20240725,183200,1158855650,29850,29850,29850,29850,0
|
|
20240725,183100,1158855650,29850,29850,29850,29850,0
|
|
20240725,183000,1158855650,29850,29850,29850,29850,0
|
|
20240725,182900,1158855650,29850,29850,29850,29850,0
|
|
20240725,182800,1158855650,29850,29850,29850,29850,0
|
|
20240725,182700,1158855650,29850,29850,29850,29850,0
|
|
20240725,182600,1158855650,29850,29850,29850,29850,0
|
|
20240725,182500,1158855650,29850,29850,29850,29850,0
|
|
20240725,182400,1158855650,29850,29850,29850,29850,0
|
|
20240725,182300,1158855650,29850,29850,29850,29850,0
|
|
20240725,182200,1158855650,29850,29850,29850,29850,0
|
|
20240725,182100,1158855650,29850,29850,29850,29850,0
|
|
20240725,182000,1158855650,29850,29850,29850,29850,0
|
|
20240725,181900,1158855650,29850,29850,29850,29850,0
|
|
20240725,181800,1158855650,29850,29850,29850,29850,0
|
|
20240725,181700,1158855650,29850,29850,29850,29850,0
|
|
20240725,181600,1158855650,29850,29850,29850,29850,0
|
|
20240725,181500,1158855650,29850,29850,29850,29850,0
|
|
20240725,181400,1158855650,29850,29850,29850,29850,0
|
|
20240725,181300,1158855650,29850,29850,29850,29850,0
|
|
20240725,181200,1158855650,29850,29850,29850,29850,0
|
|
20240725,181100,1158855650,29850,29850,29850,29850,0
|
|
20240725,181000,1158855650,29850,29850,29850,29850,0
|
|
20240725,180900,1158855650,29850,29850,29850,29850,602
|
|
20240725,180800,1158855650,29850,29850,29850,29850,0
|
|
20240725,180700,1158855650,29850,29850,29850,29850,0
|
|
20240725,180600,1158855650,29850,29850,29850,29850,0
|
|
20240725,180500,1158855650,29850,29850,29850,29850,0
|
|
20240725,180400,1158855650,29850,29850,29850,29850,0
|
|
20240725,180300,1158855650,29850,29850,29850,29850,0
|
|
20240725,180200,1158855650,29850,29850,29850,29850,0
|
|
20240725,180100,1158855650,29850,29850,29850,29850,0
|
|
20240725,180000,1158855650,29850,29850,29850,29850,0
|
|
20240725,175900,1158855650,29850,29850,29850,29850,0
|
|
20240725,175800,1158855650,29850,29850,29850,29850,0
|
|
20240725,175700,1158855650,29850,29850,29850,29850,0
|
|
20240725,175600,1158855650,29850,29850,29850,29850,0
|
|
20240725,175500,1158855650,29850,29850,29850,29850,0
|
|
20240725,175400,1158855650,29850,29850,29850,29850,0
|
|
20240725,175300,1158855650,29850,29850,29850,29850,0
|
|
20240725,175200,1158855650,29850,29850,29850,29850,0
|
|
20240725,175100,1158855650,29850,29850,29850,29850,0
|
|
20240725,175000,1158855650,29850,29850,29850,29850,0
|
|
20240725,174900,1158855650,29850,29850,29850,29850,0
|
|
20240725,174800,1158855650,29850,29850,29850,29850,0
|
|
20240725,174700,1158855650,29850,29850,29850,29850,0
|
|
20240725,174600,1158855650,29850,29850,29850,29850,0
|
|
20240725,174500,1158855650,29850,29850,29850,29850,0
|
|
20240725,174400,1158855650,29850,29850,29850,29850,0
|
|
20240725,174300,1158855650,29850,29850,29850,29850,0
|
|
20240725,174200,1158855650,29850,29850,29850,29850,0
|
|
20240725,174100,1158855650,29850,29850,29850,29850,0
|
|
20240725,174000,1158855650,29850,29850,29850,29850,0
|
|
20240725,173900,1158855650,29850,29850,29850,29850,602
|
|
20240725,173800,1158855650,29850,29850,29850,29850,0
|
|
20240725,173700,1158855650,29850,29850,29850,29850,0
|
|
20240725,173600,1158855650,29850,29850,29850,29850,0
|
|
20240725,173500,1158855650,29850,29850,29850,29850,0
|
|
20240725,173400,1158855650,29850,29850,29850,29850,0
|
|
20240725,173300,1158855650,29850,29850,29850,29850,0
|
|
20240725,173200,1158855650,29850,29850,29850,29850,0
|
|
20240725,173100,1158855650,29850,29850,29850,29850,0
|
|
20240725,173000,1158855650,29850,29850,29850,29850,0
|
|
20240725,172900,1158855650,29850,29850,29850,29850,0
|
|
20240725,172800,1158855650,29850,29850,29850,29850,0
|
|
20240725,172700,1158855650,29850,29850,29850,29850,0
|
|
20240725,172600,1158855650,29850,29850,29850,29850,0
|
|
20240725,172500,1158855650,29850,29850,29850,29850,0
|
|
20240725,172400,1158855650,29850,29850,29850,29850,0
|
|
20240725,172300,1158855650,29850,29850,29850,29850,0
|
|
20240725,172200,1158855650,29850,29850,29850,29850,0
|
|
20240725,172100,1158855650,29850,29850,29850,29850,0
|
|
20240725,172000,1158855650,29850,29850,29850,29850,0
|
|
20240725,171900,1158855650,29850,29850,29850,29850,0
|
|
20240725,171800,1158855650,29850,29850,29850,29850,0
|
|
20240725,171700,1158855650,29850,29850,29850,29850,0
|
|
20240725,171600,1158855650,29850,29850,29850,29850,0
|
|
20240725,171500,1158855650,29850,29850,29850,29850,0
|
|
20240725,171400,1158855650,29850,29850,29850,29850,0
|
|
20240725,171300,1158855650,29850,29850,29850,29850,0
|
|
20240725,171200,1158855650,29850,29850,29850,29850,0
|
|
20240725,171100,1158855650,29850,29850,29850,29850,0
|
|
20240725,171000,1158855650,29850,29850,29850,29850,0
|
|
20240725,170900,1158855650,29850,29850,29850,29850,602
|
|
20240725,170800,1158855650,29850,29850,29850,29850,0
|
|
20240725,170700,1158855650,29850,29850,29850,29850,0
|
|
20240725,170600,1158855650,29850,29850,29850,29850,0
|
|
20240725,170500,1158855650,29850,29850,29850,29850,0
|
|
20240725,170400,1158855650,29850,29850,29850,29850,0
|
|
20240725,170300,1158855650,29850,29850,29850,29850,0
|
|
20240725,170200,1158855650,29850,29850,29850,29850,0
|
|
20240725,170100,1158855650,29850,29850,29850,29850,0
|
|
20240725,170000,1158855650,29850,29850,29850,29850,0
|
|
20240725,165900,1158855650,29850,29850,29850,29850,0
|
|
20240725,165800,1158855650,29850,29850,29850,29850,0
|
|
20240725,165700,1158855650,29850,29850,29850,29850,0
|
|
20240725,165600,1158855650,29850,29850,29850,29850,0
|
|
20240725,165500,1158855650,29850,29850,29850,29850,0
|
|
20240725,165400,1158855650,29850,29850,29850,29850,0
|
|
20240725,165300,1158855650,29850,29850,29850,29850,0
|
|
20240725,165200,1158855650,29850,29850,29850,29850,0
|
|
20240725,165100,1158855650,29850,29850,29850,29850,0
|
|
20240725,165000,1158855650,29850,29850,29850,29850,0
|
|
20240725,164900,1158855650,29850,29850,29850,29850,0
|
|
20240725,164800,1158855650,29850,29850,29850,29850,0
|
|
20240725,164700,1158855650,29850,29850,29850,29850,0
|
|
20240725,164600,1158855650,29850,29850,29850,29850,0
|
|
20240725,164500,1158855650,29850,29850,29850,29850,0
|
|
20240725,164400,1158855650,29850,29850,29850,29850,0
|
|
20240725,164300,1158855650,29850,29850,29850,29850,0
|
|
20240725,164200,1158855650,29850,29850,29850,29850,0
|
|
20240725,164100,1158855650,29850,29850,29850,29850,0
|
|
20240725,164000,1158855650,29850,29850,29850,29850,0
|
|
20240725,163900,1158855650,29850,29850,29850,29850,602
|
|
20240725,163800,1158855650,29850,29850,29850,29850,0
|
|
20240725,163700,1158855650,29850,29850,29850,29850,0
|
|
20240725,163600,1158855650,29850,29850,29850,29850,0
|
|
20240725,163500,1158855650,29850,29850,29850,29850,0
|
|
20240725,163400,1158855650,29850,29850,29850,29850,0
|
|
20240725,163300,1158855650,29850,29850,29850,29850,0
|
|
20240725,163200,1158855650,29850,29850,29850,29850,0
|
|
20240725,163100,1158855650,29850,29850,29850,29850,0
|
|
20240725,163000,1158855650,29850,29850,29850,29850,0
|
|
20240725,162900,1158855650,29850,29850,29850,29850,0
|
|
20240725,162800,1158855650,29850,29850,29850,29850,0
|
|
20240725,162700,1158855650,29850,29850,29850,29850,0
|
|
20240725,162600,1158855650,29850,29850,29850,29850,0
|
|
20240725,162500,1158855650,29850,29850,29850,29850,0
|
|
20240725,162400,1158855650,29850,29850,29850,29850,0
|
|
20240725,162300,1158855650,29850,29850,29850,29850,0
|
|
20240725,162200,1158855650,29850,29850,29850,29850,0
|
|
20240725,162100,1158855650,29850,29850,29850,29850,0
|
|
20240725,162000,1158855650,29850,29850,29850,29850,0
|
|
20240725,161900,1158855650,29850,29850,29850,29850,0
|
|
20240725,161800,1158855650,29850,29850,29850,29850,0
|
|
20240725,161700,1158855650,29850,29850,29850,29850,0
|
|
20240725,161600,1158855650,29850,29850,29850,29850,0
|
|
20240725,161500,1158855650,29850,29850,29850,29850,0
|
|
20240725,161400,1158855650,29850,29850,29850,29850,0
|
|
20240725,161300,1158855650,29850,29850,29850,29850,0
|
|
20240725,161200,1158855650,29850,29850,29850,29850,0
|
|
20240725,161100,1158855650,29850,29850,29850,29850,0
|
|
20240725,161000,1158855650,29850,29850,29850,29850,0
|
|
20240725,160900,1158855650,29850,29850,29850,29850,602
|
|
20240725,160800,1158855650,29850,29850,29850,29850,0
|
|
20240725,160700,1158855650,29850,29850,29850,29850,0
|
|
20240725,160600,1158855650,29850,29850,29850,29850,0
|
|
20240725,160500,1158855650,29850,29850,29850,29850,0
|
|
20240725,160400,1158855650,29850,29850,29850,29850,0
|
|
20240725,160300,1158855650,29850,29850,29850,29850,0
|
|
20240725,160200,1158855650,29850,29850,29850,29850,0
|
|
20240725,160100,1158855650,29850,29850,29850,29850,0
|
|
20240725,160000,1158855650,29850,29850,29850,29850,0
|
|
20240725,155900,1158855650,29850,29850,29850,29850,0
|
|
20240725,155800,1158855650,29850,29850,29850,29850,0
|
|
20240725,155700,1158855650,29850,29850,29850,29850,0
|
|
20240725,155600,1158855650,29850,29850,29850,29850,0
|
|
20240725,155500,1158855650,29850,29850,29850,29850,0
|
|
20240725,155400,1158855650,29850,29850,29850,29850,0
|
|
20240725,155300,1158855650,29850,29850,29850,29850,0
|
|
20240725,155200,1158855650,29850,29850,29850,29850,0
|
|
20240725,155100,1158855650,29850,29850,29850,29850,0
|
|
20240725,155000,1158855650,29850,29850,29850,29850,0
|
|
20240725,154900,1158855650,29850,29850,29850,29850,0
|
|
20240725,154800,1158855650,29850,29850,29850,29850,0
|
|
20240725,154700,1158855650,29850,29850,29850,29850,0
|
|
20240725,154600,1158855650,29850,29850,29850,29850,0
|
|
20240725,154500,1158855650,29850,29850,29850,29850,0
|
|
20240725,154400,1158855650,29850,29850,29850,29850,0
|
|
20240725,154300,1158855650,29850,29850,29850,29850,0
|
|
20240725,154200,1158855650,29850,29850,29850,29850,0
|
|
20240725,154100,1158855650,29850,29850,29850,29850,0
|
|
20240725,154000,1158855650,29850,29850,29850,29850,0
|
|
20240725,153900,1158855650,29850,29850,29850,29850,602
|
|
20240725,153800,1158855650,29850,29850,29850,29850,0
|
|
20240725,153700,1158855650,29850,29850,29850,29850,0
|
|
20240725,153600,1158855650,29850,29850,29850,29850,0
|
|
20240725,153500,1158855650,29850,29850,29850,29850,0
|
|
20240725,153400,1158855650,29850,29850,29850,29850,0
|
|
20240725,153300,1158855650,29850,29850,29850,29850,0
|
|
20240725,153200,1158855650,29850,29850,29850,29850,0
|
|
20240725,153100,1158855650,29850,29850,29850,29850,0
|
|
20240725,153000,1158855650,29850,29850,29850,29850,602
|
|
20240725,152900,1140885950,29850,29850,29850,29850,0
|
|
20240725,152800,1140885950,29850,29850,29850,29850,0
|
|
20240725,152700,1140885950,29850,29850,29850,29850,0
|
|
20240725,152600,1140885950,29850,29850,29850,29850,0
|
|
20240725,152500,1140885950,29850,29850,29850,29850,0
|
|
20240725,152400,1140885950,29850,29850,29850,29850,0
|
|
20240725,152300,1140885950,29850,29850,29850,29850,0
|
|
20240725,152200,1140885950,29850,29850,29850,29850,0
|
|
20240725,152100,1140885950,29850,29850,29850,29850,0
|
|
20240725,152000,1140885950,29850,29850,29850,29850,0
|
|
20240725,151900,1140885950,29850,29750,29850,29750,29
|
|
20240725,151800,1140020550,29750,29750,29750,29750,23
|
|
20240725,151700,1139336300,29750,29750,29750,29750,1
|
|
20240725,151600,1139306550,29650,29750,29750,29600,88
|
|
20240725,151500,1136698950,29600,29600,29750,29600,51
|
|
20240725,151400,1135189050,29600,29600,29750,29600,102
|
|
20240725,151300,1132164100,29750,29750,29750,29750,22
|
|
20240725,151200,1131509600,29750,29750,29750,29750,0
|
|
20240725,151100,1131509600,29750,29700,29750,29650,246
|
|
20240725,151000,1124214550,29700,29700,29700,29700,22
|
|
20240725,150900,1123561150,29700,29700,29700,29700,25
|
|
20240725,150800,1122818650,29700,29700,29700,29650,202
|
|
20240725,150700,1116822250,29750,29650,29800,29650,9
|
|
20240725,150600,1116554950,29800,29700,29800,29700,194
|
|
20240725,150500,1110793050,29700,29750,29750,29700,78
|
|
20240725,150400,1108476200,29700,29750,29750,29700,70
|
|
20240725,150300,1106394200,29750,29750,29750,29750,102
|
|
20240725,150200,1103359700,29750,29750,29750,29750,0
|
|
20240725,150100,1103359700,29750,29800,29800,29750,256
|
|
20240725,150000,1095737100,29900,29900,29900,29800,56
|
|
20240725,145900,1094063600,29900,29900,29900,29900,0
|
|
20240725,145800,1094063600,29900,29900,29900,29900,10
|
|
20240725,145700,1093764600,29900,29900,29900,29900,0
|
|
20240725,145600,1093764600,29900,29900,29900,29900,7
|
|
20240725,145500,1093555300,29900,29900,29900,29900,0
|
|
20240725,145400,1093555300,29900,29900,29900,29900,120
|
|
20240725,145300,1089967300,29950,29950,29950,29950,59
|
|
20240725,145200,1088200250,30000,30000,30000,30000,0
|
|
20240725,145100,1088200250,30000,30000,30000,30000,0
|
|
20240725,145000,1088200250,30000,30000,30000,30000,0
|
|
20240725,144900,1088200250,30000,29800,30000,29800,336
|
|
20240725,144800,1078180050,29800,30000,30000,29800,8
|
|
20240725,144700,1077940850,30000,30000,30000,30000,1
|
|
20240725,144600,1077910850,30000,29850,30000,29750,482
|
|
20240725,144500,1063548150,29800,29800,29800,29800,0
|
|
20240725,144400,1063548150,29800,29800,29800,29800,0
|
|
20240725,144300,1063548150,29800,29800,29800,29800,25
|
|
20240725,144200,1062803150,29800,29900,29900,29800,830
|
|
20240725,144100,1038049100,29900,30050,30050,29900,14
|
|
20240725,144000,1037630200,30050,30050,30050,30050,20
|
|
20240725,143900,1037029200,30050,30000,30050,30000,60
|
|
20240725,143800,1035226250,30000,29900,30000,29900,105
|
|
20240725,143700,1032086450,30000,30000,30000,30000,0
|
|
20240725,143600,1032086450,30000,30000,30000,30000,0
|
|
20240725,143500,1032086450,30000,30000,30000,30000,1
|
|
20240725,143400,1032056450,30000,30000,30000,29900,63
|
|
20240725,143300,1030172150,29900,29900,29900,29900,5
|
|
20240725,143200,1030022650,29900,29900,29900,29900,0
|
|
20240725,143100,1030022650,29900,29900,29900,29900,35
|
|
20240725,143000,1028976150,29950,29950,29950,29950,10
|
|
20240725,142900,1028676650,30000,30000,30000,30000,1
|
|
20240725,142800,1028646650,29900,29900,29900,29900,21
|
|
20240725,142700,1028018750,29900,29900,29900,29900,34
|
|
20240725,142600,1027002150,29950,30000,30000,29950,85
|
|
20240725,142500,1024453300,30100,30100,30100,30100,0
|
|
20240725,142400,1024453300,30100,30100,30100,30100,0
|
|
20240725,142300,1024453300,30100,30100,30100,30100,0
|
|
20240725,142200,1024453300,30100,30100,30100,30100,1
|
|
20240725,142100,1024423200,30050,30050,30050,30050,0
|
|
20240725,142000,1024423200,30050,30050,30050,30050,20
|
|
20240725,141900,1023822200,30050,30050,30050,30050,11
|
|
20240725,141800,1023491650,30050,30100,30100,30050,61
|
|
20240725,141700,1021658550,30100,30100,30100,30100,0
|
|
20240725,141600,1021658550,30100,30100,30100,30100,0
|
|
20240725,141500,1021658550,30100,30100,30100,30100,5
|
|
20240725,141400,1021508050,30100,30100,30100,30100,0
|
|
20240725,141300,1021508050,30100,30050,30100,30050,2
|
|
20240725,141200,1021447900,30100,30100,30100,30100,0
|
|
20240725,141100,1021447900,30100,29950,30100,29950,20
|
|
20240725,141000,1020848650,30000,30100,30100,30000,19
|
|
20240725,140900,1020278550,30100,30100,30100,30100,1
|
|
20240725,140800,1020248450,30000,30000,30000,30000,0
|
|
20240725,140700,1020248450,30000,30000,30000,30000,21
|
|
20240725,140600,1019618450,30100,30100,30100,30100,10
|
|
20240725,140500,1019317450,30000,30000,30000,30000,1
|
|
20240725,140400,1019287450,30000,30000,30000,30000,0
|
|
20240725,140300,1019287450,30000,30000,30000,30000,76
|
|
20240725,140200,1017007450,30100,30100,30100,30100,0
|
|
20240725,140100,1017007450,30100,30100,30100,30100,0
|
|
20240725,140000,1017007450,30100,30100,30150,30100,25
|
|
20240725,135900,1016254050,29900,29900,29900,29900,0
|
|
20240725,135800,1016254050,29900,29900,29900,29900,0
|
|
20240725,135700,1016254050,29900,29950,29950,29900,112
|
|
20240725,135600,1012903100,30100,29950,30100,29950,119
|
|
20240725,135500,1009337700,30150,30050,30150,29950,145
|
|
20240725,135400,1004984200,30050,30150,30150,30050,4
|
|
20240725,135300,1004863700,30150,30150,30150,30150,10
|
|
20240725,135200,1004562200,30150,30150,30150,30100,123
|
|
20240725,135100,1000854200,30150,30150,30150,30150,0
|
|
20240725,135000,1000854200,30150,30150,30150,30050,3
|
|
20240725,134900,1000763850,30050,30050,30050,30050,2
|
|
20240725,134800,1000703750,30100,30100,30100,30100,50
|
|
20240725,134700,999198750,30150,30200,30200,30150,166
|
|
20240725,134600,994192300,30200,30200,30200,30200,5
|
|
20240725,134500,994041300,30200,30200,30200,30200,15
|
|
20240725,134400,993588300,30150,30200,30250,30150,19
|
|
20240725,134300,993014950,30300,30300,30300,30300,0
|
|
20240725,134200,993014950,30300,30200,30300,30200,48
|
|
20240725,134100,991565250,30300,30300,30300,30300,0
|
|
20240725,134000,991565250,30300,30300,30300,30300,1
|
|
20240725,133900,991534950,30200,30200,30200,30200,10
|
|
20240725,133800,991232950,30300,30300,30300,30300,0
|
|
20240725,133700,991232950,30300,30300,30300,30300,10
|
|
20240725,133600,990929950,30300,30250,30300,30200,102
|
|
20240725,133500,987848350,30300,30250,30300,30250,34
|
|
20240725,133400,986819750,30250,30250,30250,30200,188
|
|
20240725,133300,981136400,30300,30300,30300,30300,0
|
|
20240725,133200,981136400,30300,30300,30300,30300,48
|
|
20240725,133100,979682000,30350,30350,30350,30350,1
|
|
20240725,133000,979651650,30300,30300,30300,30300,0
|
|
20240725,132900,979651650,30300,30300,30400,30300,54
|
|
20240725,132800,978015350,30300,30300,30300,30300,1
|
|
20240725,132700,977985050,30350,30400,30400,30350,61
|
|
20240725,132600,976133650,30400,30400,30400,30400,102
|
|
20240725,132500,973032850,30450,30400,30450,30400,110
|
|
20240725,132400,969688350,30450,30300,30450,30300,589
|
|
20240725,132300,951785850,30250,30150,30250,30150,891
|
|
20240725,132200,924842900,30150,30150,30150,30150,0
|
|
20240725,132100,924842900,30150,30150,30150,30150,8
|
|
20240725,132000,924601700,30150,30150,30150,30150,21
|
|
20240725,131900,923968550,30150,30150,30150,30150,0
|
|
20240725,131800,923968550,30150,30150,30150,30150,5
|
|
20240725,131700,923817800,30200,30200,30200,30200,0
|
|
20240725,131600,923817800,30200,30200,30200,30200,0
|
|
20240725,131500,923817800,30200,30200,30200,30200,0
|
|
20240725,131400,923817800,30200,30200,30200,30200,0
|
|
20240725,131300,923817800,30200,30200,30200,30200,0
|
|
20240725,131200,923817800,30200,30200,30200,30200,0
|
|
20240725,131100,923817800,30200,30200,30200,30200,40
|
|
20240725,131000,922609800,30200,30200,30200,30200,0
|
|
20240725,130900,922609800,30200,30200,30200,30200,0
|
|
20240725,130800,922609800,30200,30250,30250,30200,52
|
|
20240725,130700,921039300,30250,30250,30250,30250,95
|
|
20240725,130600,918165550,30250,30250,30250,30250,1
|
|
20240725,130500,918135300,30200,30200,30200,30200,55
|
|
20240725,130400,916474300,29950,29950,29950,29950,4
|
|
20240725,130300,916354500,30000,30000,30000,30000,384
|
|
20240725,130200,904834500,30000,30000,30000,30000,35
|
|
20240725,130100,903784500,30000,30000,30000,30000,1
|
|
20240725,130000,903754500,30200,30200,30200,30200,0
|
|
20240725,125900,903754500,30200,30200,30200,30200,4
|
|
20240725,125800,903633700,30200,30200,30200,30000,54
|
|
20240725,125700,902010700,30200,30200,30200,30200,3
|
|
20240725,125600,901920100,30200,30200,30200,30200,51
|
|
20240725,125500,900379900,30100,30100,30100,30100,0
|
|
20240725,125400,900379900,30100,30100,30100,30100,6
|
|
20240725,125300,900199300,30050,30050,30050,30050,0
|
|
20240725,125200,900199300,30050,30050,30050,30050,5
|
|
20240725,125100,900049050,30200,30200,30200,30200,1
|
|
20240725,125000,900018850,30200,30200,30200,30200,0
|
|
20240725,124900,900018850,30200,30050,30200,30050,5
|
|
20240725,124800,899868450,30200,30200,30200,30200,0
|
|
20240725,124700,899868450,30200,30050,30200,30050,3
|
|
20240725,124600,899778150,30050,30150,30150,30050,93
|
|
20240725,124500,896974750,30150,30100,30150,30100,75
|
|
20240725,124400,894717000,30150,30150,30150,30150,5
|
|
20240725,124300,894566250,30150,30150,30150,30150,17
|
|
20240725,124200,894053700,30150,30150,30150,30150,13
|
|
20240725,124100,893661750,30150,30150,30150,30150,0
|
|
20240725,124000,893661750,30150,30150,30150,30150,0
|
|
20240725,123900,893661750,30150,30100,30150,30100,14
|
|
20240725,123800,893240000,30150,30150,30150,30150,5
|
|
20240725,123700,893089250,30200,30200,30200,30200,0
|
|
20240725,123600,893089250,30200,30200,30200,30200,38
|
|
20240725,123500,891941650,30200,30200,30200,30200,0
|
|
20240725,123400,891941650,30200,30200,30200,30200,0
|
|
20240725,123300,891941650,30200,30200,30200,30200,0
|
|
20240725,123200,891941650,30200,30200,30200,30200,30
|
|
20240725,123100,891035650,30150,30150,30150,30150,0
|
|
20240725,123000,891035650,30150,30150,30150,30150,7
|
|
20240725,122900,890824600,30150,30150,30150,30150,0
|
|
20240725,122800,890824600,30150,30150,30150,30150,0
|
|
20240725,122700,890824600,30150,30200,30200,30150,60
|
|
20240725,122600,889015350,30200,30200,30200,30200,0
|
|
20240725,122500,889015350,30200,30200,30200,30200,0
|
|
20240725,122400,889015350,30200,30150,30200,30150,147
|
|
20240725,122300,884576000,30150,30150,30150,30150,6
|
|
20240725,122200,884395100,30200,30150,30200,30150,7
|
|
20240725,122100,884184000,30100,30100,30100,30100,234
|
|
20240725,122000,877140600,30100,30100,30100,30100,92
|
|
20240725,121900,874371400,30100,30100,30100,30100,0
|
|
20240725,121800,874371400,30100,30100,30100,30100,0
|
|
20240725,121700,874371400,30100,30100,30100,30100,89
|
|
20240725,121600,871692500,30100,30100,30100,30100,11
|
|
20240725,121500,871361400,30100,30100,30100,30100,158
|
|
20240725,121400,866605600,30050,30050,30050,30050,0
|
|
20240725,121300,866605600,30050,30100,30100,30050,9
|
|
20240725,121200,866334950,30100,30100,30100,30100,31
|
|
20240725,121100,865401850,30100,30100,30100,30100,1
|
|
20240725,121000,865371750,30100,30100,30100,30100,26
|
|
20240725,120900,864589150,30150,30200,30200,30150,7
|
|
20240725,120800,864378050,30250,30250,30250,30250,1
|
|
20240725,120700,864347800,30250,30250,30250,30250,2
|
|
20240725,120600,864287300,30250,30250,30250,30250,10
|
|
20240725,120500,863984800,30150,30150,30150,30150,4
|
|
20240725,120400,863864200,30200,30200,30200,30200,10
|
|
20240725,120300,863562200,30100,30100,30100,30100,0
|
|
20240725,120200,863562200,30100,30100,30100,30100,0
|
|
20240725,120100,863562200,30100,30100,30100,30100,6
|
|
20240725,120000,863381600,30100,30100,30100,30100,3
|
|
20240725,115900,863291300,30250,30250,30250,30250,160
|
|
20240725,115800,858451300,30250,30200,30250,30200,15
|
|
20240725,115700,857998150,30150,30150,30150,30150,20
|
|
20240725,115600,857395150,30000,30000,30000,30000,4
|
|
20240725,115500,857275150,29950,30000,30000,29950,18
|
|
20240725,115400,856736000,29850,29900,29950,29850,70
|
|
20240725,115300,854644700,29950,29950,29950,29950,2
|
|
20240725,115200,854584800,30000,30000,30000,30000,476
|
|
20240725,115100,840304800,30050,30100,30100,30050,180
|
|
20240725,115000,834894150,30100,30100,30200,30100,54
|
|
20240725,114900,833268650,30200,30200,30200,30200,0
|
|
20240725,114800,833268650,30200,30200,30200,30200,29
|
|
20240725,114700,832392850,30300,30300,30300,30300,1
|
|
20240725,114600,832362550,30300,30300,30300,30300,0
|
|
20240725,114500,832362550,30300,30350,30400,30300,120
|
|
20240725,114400,828720700,30300,30300,30300,30300,45
|
|
20240725,114300,827357200,30300,30100,30300,30100,48
|
|
20240725,114200,825906100,30300,30300,30300,30300,2
|
|
20240725,114100,825845500,30300,30300,30300,30300,0
|
|
20240725,114000,825845500,30300,30300,30300,30300,1
|
|
20240725,113900,825815200,30300,30300,30300,30100,57
|
|
20240725,113800,824095100,30300,30300,30300,30300,6
|
|
20240725,113700,823913300,30300,30300,30300,30300,1
|
|
20240725,113600,823883000,30300,30300,30300,30300,6
|
|
20240725,113500,823701200,30050,30300,30300,30050,268
|
|
20240725,113400,815632550,30300,30300,30300,30300,0
|
|
20240725,113300,815632550,30300,30300,30300,30300,38
|
|
20240725,113200,814481150,30300,30350,30350,30300,19
|
|
20240725,113100,813905200,30300,30400,30400,30300,9
|
|
20240725,113000,813632100,30400,30400,30400,30400,0
|
|
20240725,112900,813632100,30400,30400,30400,30400,7
|
|
20240725,112800,813419300,30400,30400,30450,30400,123
|
|
20240725,112700,809680050,30300,30400,30400,30300,219
|
|
20240725,112600,803029850,30450,30450,30450,30450,72
|
|
20240725,112500,800837450,30400,30350,30400,30350,65
|
|
20240725,112400,798862100,30400,30400,30400,30400,40
|
|
20240725,112300,797646100,30400,30450,30450,30400,18
|
|
20240725,112200,797098650,30450,30400,30500,30400,169
|
|
20240725,112100,791954550,30500,30350,30500,30300,1201
|
|
20240725,112000,755425900,30300,30200,30300,30200,156
|
|
20240725,111900,750704500,30250,30150,30250,30150,334
|
|
20240725,111800,740625450,30150,30100,30150,30100,56
|
|
20240725,111700,738939800,30100,30150,30150,30100,22
|
|
20240725,111600,738276600,30150,30150,30150,30150,154
|
|
20240725,111500,733633500,30150,30150,30150,30150,2
|
|
20240725,111400,733573200,30150,30150,30200,30150,103
|
|
20240725,111300,730467550,30150,30100,30150,30100,572
|
|
20240725,111200,713249300,30050,30050,30050,30050,49
|
|
20240725,111100,711776850,30050,30050,30050,30050,31
|
|
20240725,111000,710845300,29800,29950,30050,29800,331
|
|
20240725,110900,700924200,29950,29950,29950,29950,13
|
|
20240725,110800,700534850,29950,29900,29950,29900,118
|
|
20240725,110700,697000900,29800,29800,29800,29800,50
|
|
20240725,110600,695510900,29700,29700,29700,29700,60
|
|
20240725,110500,693728900,29700,29800,29850,29700,328
|
|
20240725,110400,683961400,29800,29800,29800,29800,32
|
|
20240725,110300,683007800,29850,29850,29850,29850,2
|
|
20240725,110200,682948100,29850,29850,29850,29850,6
|
|
20240725,110100,682769000,29850,29900,29900,29850,45
|
|
20240725,110000,681425550,29950,29950,29950,29950,12
|
|
20240725,105900,681066150,29950,29950,29950,29950,11
|
|
20240725,105800,680736700,29900,29900,29900,29900,95
|
|
20240725,105700,677896200,29900,29750,29900,29750,224
|
|
20240725,105600,671218900,29750,29650,29750,29650,833
|
|
20240725,105500,646486500,29650,29650,29650,29650,0
|
|
20240725,105400,646486500,29650,29650,29650,29650,45
|
|
20240725,105300,645152250,29700,29700,29700,29700,1
|
|
20240725,105200,645122550,29650,29650,29650,29650,29
|
|
20240725,105100,644262700,29650,29650,29650,29650,82
|
|
20240725,105000,641831400,29650,29650,29650,29650,8
|
|
20240725,104900,641594200,29650,29650,29650,29650,0
|
|
20240725,104800,641594200,29650,29650,29650,29650,0
|
|
20240725,104700,641594200,29650,29650,29650,29650,37
|
|
20240725,104600,640497150,29650,29650,29650,29650,7
|
|
20240725,104500,640289600,29650,29650,29650,29650,0
|
|
20240725,104400,640289600,29650,29650,29650,29650,100
|
|
20240725,104300,637324600,29650,29600,29650,29600,43
|
|
20240725,104200,636050200,29600,29600,29650,29600,54
|
|
20240725,104100,634451750,29600,29600,29600,29600,1
|
|
20240725,104000,634422150,29650,29600,29650,29600,3
|
|
20240725,103900,634333250,29650,29600,29650,29600,39
|
|
20240725,103800,633178800,29600,29650,29650,29600,14
|
|
20240725,103700,632764300,29600,29600,29600,29600,107
|
|
20240725,103600,629597100,29550,29550,29550,29550,10
|
|
20240725,103500,629301600,29600,29600,29600,29600,0
|
|
20240725,103400,629301600,29600,29600,29600,29600,123
|
|
20240725,103300,625660800,29600,29550,29600,29550,798
|
|
20240725,103200,602069800,29550,29550,29550,29550,0
|
|
20240725,103100,602069800,29550,29550,29550,29550,52
|
|
20240725,103000,600533200,29550,29550,29550,29550,0
|
|
20240725,102900,600533200,29550,29550,29550,29550,14
|
|
20240725,102800,600119500,29550,29500,29550,29500,5
|
|
20240725,102700,599971950,29500,29550,29550,29500,302
|
|
20240725,102600,591058800,29500,29500,29500,29500,212
|
|
20240725,102500,584804800,29500,29500,29500,29500,0
|
|
20240725,102400,584804800,29500,29500,29550,29500,597
|
|
20240725,102300,567193250,29500,29500,29500,29500,5
|
|
20240725,102200,567045750,29550,29400,29550,29400,775
|
|
20240725,102100,544217350,29400,29350,29400,29350,11
|
|
20240725,102000,543894450,29350,29350,29350,29350,0
|
|
20240725,101900,543894450,29350,29350,29350,29350,1
|
|
20240725,101800,543865100,29400,29400,29400,29400,3
|
|
20240725,101700,543776900,29400,29350,29400,29350,7
|
|
20240725,101600,543571350,29400,29400,29400,29400,36
|
|
20240725,101500,542512950,29400,29450,29450,29400,134
|
|
20240725,101400,538571650,29500,29500,29500,29500,0
|
|
20240725,101300,538571650,29500,29500,29500,29500,1
|
|
20240725,101200,538542150,29500,29500,29500,29500,1
|
|
20240725,101100,538512650,29400,29400,29400,29400,0
|
|
20240725,101000,538512650,29400,29500,29500,29400,81
|
|
20240725,100900,536123350,29500,29500,29500,29500,0
|
|
20240725,100800,536123350,29500,29500,29500,29500,8
|
|
20240725,100700,535887350,29500,29500,29500,29500,1
|
|
20240725,100600,535857850,29500,29500,29500,29500,2
|
|
20240725,100500,535798850,29500,29500,29500,29500,3
|
|
20240725,100400,535710350,29500,29500,29500,29500,103
|
|
20240725,100300,532671850,29500,29400,29500,29400,443
|
|
20240725,100200,519630050,29400,29400,29400,29400,1
|
|
20240725,100100,519600650,29400,29350,29400,29350,10
|
|
20240725,100000,519307100,29350,29400,29400,29350,3
|
|
20240725,095900,519218950,29400,29350,29400,29350,103
|
|
20240725,095800,516195850,29300,29200,29300,29200,139
|
|
20240725,095700,512123250,29300,29350,29350,29300,3
|
|
20240725,095600,512035300,29300,29300,29300,29300,4
|
|
20240725,095500,511918100,29300,29300,29300,29300,1
|
|
20240725,095400,511888800,29350,29350,29350,29350,8
|
|
20240725,095300,511654000,29150,29200,29300,29150,24
|
|
20240725,095200,510953950,29350,29350,29350,29350,0
|
|
20240725,095100,510953950,29350,29200,29400,29150,250
|
|
20240725,095000,503656950,29300,29300,29300,29300,0
|
|
20240725,094900,503656950,29300,29350,29350,29300,77
|
|
20240725,094800,501398350,29350,29350,29350,29350,16
|
|
20240725,094700,500928750,29350,29100,29350,29100,415
|
|
20240725,094600,488795650,29300,29100,29300,29100,88
|
|
20240725,094500,486220850,29350,29350,29350,29350,0
|
|
20240725,094400,486220850,29350,29350,29350,29350,1
|
|
20240725,094300,486191500,29350,29100,29350,29100,356
|
|
20240725,094200,475773900,29300,29300,29300,29050,30
|
|
20240725,094100,474901900,29050,29150,29150,29050,109
|
|
20240725,094000,471728850,29000,29150,29150,29000,239
|
|
20240725,093900,464784850,29100,29100,29100,29100,27
|
|
20240725,093800,463999150,29200,29150,29200,29050,328
|
|
20240725,093700,454464400,29150,29300,29300,29150,21
|
|
20240725,093600,453850000,29350,29350,29350,29350,0
|
|
20240725,093500,453850000,29350,29350,29350,29050,1317
|
|
20240725,093400,415447100,29350,29350,29350,29350,19
|
|
20240725,093300,414889450,29400,29350,29400,29300,39
|
|
20240725,093200,413746150,29400,29400,29400,29400,22
|
|
20240725,093100,413099350,29400,29350,29400,29350,210
|
|
20240725,093000,406935350,29350,29200,29350,29200,2
|
|
20240725,092900,406876800,29200,29200,29200,29200,81
|
|
20240725,092800,404511600,29350,29350,29350,29350,0
|
|
20240725,092700,404511600,29350,29300,29350,29250,105
|
|
20240725,092600,401439900,29350,29250,29350,29250,232
|
|
20240725,092500,394642150,29250,29250,29250,29250,206
|
|
20240725,092400,388616650,29100,29350,29350,29100,129
|
|
20240725,092300,384854400,29350,29150,29350,29100,58
|
|
20240725,092200,383162300,29100,29350,29400,29100,241
|
|
20240725,092100,376121350,29350,29500,29500,29350,109
|
|
20240725,092000,372916250,29500,29450,29500,29400,319
|
|
20240725,091900,363523100,29450,29250,29450,29100,698
|
|
20240725,091800,343046600,29250,29050,29250,29050,428
|
|
20240725,091700,330560450,29050,29050,29200,29050,95
|
|
20240725,091600,327800250,29100,29200,29250,29100,195
|
|
20240725,091500,322124050,29200,29150,29300,29150,140
|
|
20240725,091400,318041600,29100,29050,29200,29000,1096
|
|
20240725,091300,286131550,29050,29050,29050,29000,656
|
|
20240725,091200,267094950,29050,29150,29150,29050,184
|
|
20240725,091100,261744150,29100,29100,29100,29100,181
|
|
20240725,091000,256477050,29050,29100,29150,29050,785
|
|
20240725,090900,233634350,29100,29050,29100,29050,76
|
|
20240725,090800,231426100,29050,29050,29100,29000,441
|
|
20240725,090700,218613250,29050,29100,29100,29050,336
|
|
20240725,090600,208838700,29100,28950,29150,28950,181
|
|
20240725,090500,203589800,28950,29150,29150,28950,1100
|
|
20240725,090400,171639600,29150,29250,29300,29100,958
|
|
20240725,090300,143632550,29300,29400,29450,29300,337
|
|
20240725,090200,133726850,29450,29550,29600,29450,1191
|
|
20240725,090100,98563700,29550,29700,29700,29550,1828
|
|
20240725,090000,44385450,29700,29650,30050,29650,1491
|