679 lines
35 KiB
CSV
679 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240725,201600,1147875350,21400,21400,21400,21400,876
|
|
20240725,201500,1147875350,21400,21400,21400,21400,0
|
|
20240725,201400,1147875350,21400,21400,21400,21400,0
|
|
20240725,201300,1147875350,21400,21400,21400,21400,0
|
|
20240725,201200,1147875350,21400,21400,21400,21400,0
|
|
20240725,201100,1147875350,21400,21400,21400,21400,0
|
|
20240725,201000,1147875350,21400,21400,21400,21400,0
|
|
20240725,200900,1147875350,21400,21400,21400,21400,0
|
|
20240725,200800,1147875350,21400,21400,21400,21400,0
|
|
20240725,200700,1147875350,21400,21400,21400,21400,0
|
|
20240725,200600,1147875350,21400,21400,21400,21400,0
|
|
20240725,200500,1147875350,21400,21400,21400,21400,0
|
|
20240725,200400,1147875350,21400,21400,21400,21400,0
|
|
20240725,200300,1147875350,21400,21400,21400,21400,0
|
|
20240725,200200,1147875350,21400,21400,21400,21400,0
|
|
20240725,200100,1147875350,21400,21400,21400,21400,0
|
|
20240725,200000,1147875350,21400,21400,21400,21400,0
|
|
20240725,195900,1147875350,21400,21400,21400,21400,0
|
|
20240725,195800,1147875350,21400,21400,21400,21400,0
|
|
20240725,195700,1147875350,21400,21400,21400,21400,0
|
|
20240725,195600,1147875350,21400,21400,21400,21400,0
|
|
20240725,195500,1147875350,21400,21400,21400,21400,0
|
|
20240725,195400,1147875350,21400,21400,21400,21400,0
|
|
20240725,195300,1147875350,21400,21400,21400,21400,0
|
|
20240725,195200,1147875350,21400,21400,21400,21400,0
|
|
20240725,195100,1147875350,21400,21400,21400,21400,0
|
|
20240725,195000,1147875350,21400,21400,21400,21400,0
|
|
20240725,194900,1147875350,21400,21400,21400,21400,0
|
|
20240725,194800,1147875350,21400,21400,21400,21400,0
|
|
20240725,194700,1147875350,21400,21400,21400,21400,0
|
|
20240725,194600,1147875350,21400,21400,21400,21400,876
|
|
20240725,194500,1147875350,21400,21400,21400,21400,0
|
|
20240725,194400,1147875350,21400,21400,21400,21400,0
|
|
20240725,194300,1147875350,21400,21400,21400,21400,0
|
|
20240725,194200,1147875350,21400,21400,21400,21400,0
|
|
20240725,194100,1147875350,21400,21400,21400,21400,0
|
|
20240725,194000,1147875350,21400,21400,21400,21400,0
|
|
20240725,193900,1147875350,21400,21400,21400,21400,0
|
|
20240725,193800,1147875350,21400,21400,21400,21400,0
|
|
20240725,193700,1147875350,21400,21400,21400,21400,0
|
|
20240725,193600,1147875350,21400,21400,21400,21400,0
|
|
20240725,193500,1147875350,21400,21400,21400,21400,0
|
|
20240725,193400,1147875350,21400,21400,21400,21400,0
|
|
20240725,193300,1147875350,21400,21400,21400,21400,0
|
|
20240725,193200,1147875350,21400,21400,21400,21400,0
|
|
20240725,193100,1147875350,21400,21400,21400,21400,0
|
|
20240725,193000,1147875350,21400,21400,21400,21400,0
|
|
20240725,192900,1147875350,21400,21400,21400,21400,0
|
|
20240725,192800,1147875350,21400,21400,21400,21400,0
|
|
20240725,192700,1147875350,21400,21400,21400,21400,0
|
|
20240725,192600,1147875350,21400,21400,21400,21400,0
|
|
20240725,192500,1147875350,21400,21400,21400,21400,0
|
|
20240725,192400,1147875350,21400,21400,21400,21400,0
|
|
20240725,192300,1147875350,21400,21400,21400,21400,0
|
|
20240725,192200,1147875350,21400,21400,21400,21400,0
|
|
20240725,192100,1147875350,21400,21400,21400,21400,0
|
|
20240725,192000,1147875350,21400,21400,21400,21400,0
|
|
20240725,191900,1147875350,21400,21400,21400,21400,0
|
|
20240725,191800,1147875350,21400,21400,21400,21400,0
|
|
20240725,191700,1147875350,21400,21400,21400,21400,0
|
|
20240725,191600,1147875350,21400,21400,21400,21400,876
|
|
20240725,191500,1147875350,21400,21400,21400,21400,0
|
|
20240725,191400,1147875350,21400,21400,21400,21400,0
|
|
20240725,191300,1147875350,21400,21400,21400,21400,0
|
|
20240725,191200,1147875350,21400,21400,21400,21400,0
|
|
20240725,191100,1147875350,21400,21400,21400,21400,0
|
|
20240725,191000,1147875350,21400,21400,21400,21400,0
|
|
20240725,190900,1147875350,21400,21400,21400,21400,0
|
|
20240725,190800,1147875350,21400,21400,21400,21400,0
|
|
20240725,190700,1147875350,21400,21400,21400,21400,0
|
|
20240725,190600,1147875350,21400,21400,21400,21400,0
|
|
20240725,190500,1147875350,21400,21400,21400,21400,0
|
|
20240725,190400,1147875350,21400,21400,21400,21400,0
|
|
20240725,190300,1147875350,21400,21400,21400,21400,0
|
|
20240725,190200,1147875350,21400,21400,21400,21400,0
|
|
20240725,190100,1147875350,21400,21400,21400,21400,0
|
|
20240725,190000,1147875350,21400,21400,21400,21400,0
|
|
20240725,185900,1147875350,21400,21400,21400,21400,0
|
|
20240725,185800,1147875350,21400,21400,21400,21400,0
|
|
20240725,185700,1147875350,21400,21400,21400,21400,0
|
|
20240725,185600,1147875350,21400,21400,21400,21400,0
|
|
20240725,185500,1147875350,21400,21400,21400,21400,0
|
|
20240725,185400,1147875350,21400,21400,21400,21400,0
|
|
20240725,185300,1147875350,21400,21400,21400,21400,0
|
|
20240725,185200,1147875350,21400,21400,21400,21400,0
|
|
20240725,185100,1147875350,21400,21400,21400,21400,0
|
|
20240725,185000,1147875350,21400,21400,21400,21400,0
|
|
20240725,184900,1147875350,21400,21400,21400,21400,0
|
|
20240725,184800,1147875350,21400,21400,21400,21400,0
|
|
20240725,184700,1147875350,21400,21400,21400,21400,0
|
|
20240725,184600,1147875350,21400,21400,21400,21400,876
|
|
20240725,184500,1147875350,21400,21400,21400,21400,0
|
|
20240725,184400,1147875350,21400,21400,21400,21400,0
|
|
20240725,184300,1147875350,21400,21400,21400,21400,0
|
|
20240725,184200,1147875350,21400,21400,21400,21400,0
|
|
20240725,184100,1147875350,21400,21400,21400,21400,0
|
|
20240725,184000,1147875350,21400,21400,21400,21400,0
|
|
20240725,183900,1147875350,21400,21400,21400,21400,0
|
|
20240725,183800,1147875350,21400,21400,21400,21400,0
|
|
20240725,183700,1147875350,21400,21400,21400,21400,0
|
|
20240725,183600,1147875350,21400,21400,21400,21400,0
|
|
20240725,183500,1147875350,21400,21400,21400,21400,0
|
|
20240725,183400,1147875350,21400,21400,21400,21400,0
|
|
20240725,183300,1147875350,21400,21400,21400,21400,0
|
|
20240725,183200,1147875350,21400,21400,21400,21400,0
|
|
20240725,183100,1147875350,21400,21400,21400,21400,0
|
|
20240725,183000,1147875350,21400,21400,21400,21400,0
|
|
20240725,182900,1147875350,21400,21400,21400,21400,0
|
|
20240725,182800,1147875350,21400,21400,21400,21400,0
|
|
20240725,182700,1147875350,21400,21400,21400,21400,0
|
|
20240725,182600,1147875350,21400,21400,21400,21400,0
|
|
20240725,182500,1147875350,21400,21400,21400,21400,0
|
|
20240725,182400,1147875350,21400,21400,21400,21400,0
|
|
20240725,182300,1147875350,21400,21400,21400,21400,0
|
|
20240725,182200,1147875350,21400,21400,21400,21400,0
|
|
20240725,182100,1147875350,21400,21400,21400,21400,0
|
|
20240725,182000,1147875350,21400,21400,21400,21400,0
|
|
20240725,181900,1147875350,21400,21400,21400,21400,0
|
|
20240725,181800,1147875350,21400,21400,21400,21400,0
|
|
20240725,181700,1147875350,21400,21400,21400,21400,0
|
|
20240725,181600,1147875350,21400,21400,21400,21400,876
|
|
20240725,181500,1147875350,21400,21400,21400,21400,0
|
|
20240725,181400,1147875350,21400,21400,21400,21400,0
|
|
20240725,181300,1147875350,21400,21400,21400,21400,0
|
|
20240725,181200,1147875350,21400,21400,21400,21400,0
|
|
20240725,181100,1147875350,21400,21400,21400,21400,0
|
|
20240725,181000,1147875350,21400,21400,21400,21400,0
|
|
20240725,180900,1147875350,21400,21400,21400,21400,0
|
|
20240725,180800,1147875350,21400,21400,21400,21400,0
|
|
20240725,180700,1147875350,21400,21400,21400,21400,0
|
|
20240725,180600,1147875350,21400,21400,21400,21400,0
|
|
20240725,180500,1147875350,21400,21400,21400,21400,0
|
|
20240725,180400,1147875350,21400,21400,21400,21400,0
|
|
20240725,180300,1147875350,21400,21400,21400,21400,0
|
|
20240725,180200,1147875350,21400,21400,21400,21400,0
|
|
20240725,180100,1147875350,21400,21400,21400,21400,0
|
|
20240725,180000,1147875350,21400,21400,21400,21400,0
|
|
20240725,175900,1147875350,21400,21400,21400,21400,0
|
|
20240725,175800,1147875350,21400,21400,21400,21400,0
|
|
20240725,175700,1147875350,21400,21400,21400,21400,0
|
|
20240725,175600,1147875350,21400,21400,21400,21400,0
|
|
20240725,175500,1147875350,21400,21400,21400,21400,0
|
|
20240725,175400,1147875350,21400,21400,21400,21400,0
|
|
20240725,175300,1147875350,21400,21400,21400,21400,0
|
|
20240725,175200,1147875350,21400,21400,21400,21400,0
|
|
20240725,175100,1147875350,21400,21400,21400,21400,0
|
|
20240725,175000,1147875350,21400,21400,21400,21400,0
|
|
20240725,174900,1147875350,21400,21400,21400,21400,0
|
|
20240725,174800,1147875350,21400,21400,21400,21400,0
|
|
20240725,174700,1147875350,21400,21400,21400,21400,0
|
|
20240725,174600,1147875350,21400,21400,21400,21400,876
|
|
20240725,174500,1147875350,21400,21400,21400,21400,0
|
|
20240725,174400,1147875350,21400,21400,21400,21400,0
|
|
20240725,174300,1147875350,21400,21400,21400,21400,0
|
|
20240725,174200,1147875350,21400,21400,21400,21400,0
|
|
20240725,174100,1147875350,21400,21400,21400,21400,0
|
|
20240725,174000,1147875350,21400,21400,21400,21400,0
|
|
20240725,173900,1147875350,21400,21400,21400,21400,0
|
|
20240725,173800,1147875350,21400,21400,21400,21400,0
|
|
20240725,173700,1147875350,21400,21400,21400,21400,0
|
|
20240725,173600,1147875350,21400,21400,21400,21400,0
|
|
20240725,173500,1147875350,21400,21400,21400,21400,0
|
|
20240725,173400,1147875350,21400,21400,21400,21400,0
|
|
20240725,173300,1147875350,21400,21400,21400,21400,0
|
|
20240725,173200,1147875350,21400,21400,21400,21400,0
|
|
20240725,173100,1147875350,21400,21400,21400,21400,0
|
|
20240725,173000,1147875350,21400,21400,21400,21400,0
|
|
20240725,172900,1147875350,21400,21400,21400,21400,0
|
|
20240725,172800,1147875350,21400,21400,21400,21400,0
|
|
20240725,172700,1147875350,21400,21400,21400,21400,0
|
|
20240725,172600,1147875350,21400,21400,21400,21400,0
|
|
20240725,172500,1147875350,21400,21400,21400,21400,0
|
|
20240725,172400,1147875350,21400,21400,21400,21400,0
|
|
20240725,172300,1147875350,21400,21400,21400,21400,0
|
|
20240725,172200,1147875350,21400,21400,21400,21400,0
|
|
20240725,172100,1147875350,21400,21400,21400,21400,0
|
|
20240725,172000,1147875350,21400,21400,21400,21400,0
|
|
20240725,171900,1147875350,21400,21400,21400,21400,0
|
|
20240725,171800,1147875350,21400,21400,21400,21400,0
|
|
20240725,171700,1147875350,21400,21400,21400,21400,0
|
|
20240725,171600,1147875350,21400,21400,21400,21400,876
|
|
20240725,171500,1147875350,21400,21400,21400,21400,0
|
|
20240725,171400,1147875350,21400,21400,21400,21400,0
|
|
20240725,171300,1147875350,21400,21400,21400,21400,0
|
|
20240725,171200,1147875350,21400,21400,21400,21400,0
|
|
20240725,171100,1147875350,21400,21400,21400,21400,0
|
|
20240725,171000,1147875350,21400,21400,21400,21400,0
|
|
20240725,170900,1147875350,21400,21400,21400,21400,0
|
|
20240725,170800,1147875350,21400,21400,21400,21400,0
|
|
20240725,170700,1147875350,21400,21400,21400,21400,0
|
|
20240725,170600,1147875350,21400,21400,21400,21400,0
|
|
20240725,170500,1147875350,21400,21400,21400,21400,0
|
|
20240725,170400,1147875350,21400,21400,21400,21400,0
|
|
20240725,170300,1147875350,21400,21400,21400,21400,0
|
|
20240725,170200,1147875350,21400,21400,21400,21400,0
|
|
20240725,170100,1147875350,21400,21400,21400,21400,0
|
|
20240725,170000,1147875350,21400,21400,21400,21400,0
|
|
20240725,165900,1147875350,21400,21400,21400,21400,0
|
|
20240725,165800,1147875350,21400,21400,21400,21400,0
|
|
20240725,165700,1147875350,21400,21400,21400,21400,0
|
|
20240725,165600,1147875350,21400,21400,21400,21400,0
|
|
20240725,165500,1147875350,21400,21400,21400,21400,0
|
|
20240725,165400,1147875350,21400,21400,21400,21400,0
|
|
20240725,165300,1147875350,21400,21400,21400,21400,0
|
|
20240725,165200,1147875350,21400,21400,21400,21400,0
|
|
20240725,165100,1147875350,21400,21400,21400,21400,0
|
|
20240725,165000,1147875350,21400,21400,21400,21400,0
|
|
20240725,164900,1147875350,21400,21400,21400,21400,0
|
|
20240725,164800,1147875350,21400,21400,21400,21400,0
|
|
20240725,164700,1147875350,21400,21400,21400,21400,0
|
|
20240725,164600,1147875350,21400,21400,21400,21400,876
|
|
20240725,164500,1147875350,21400,21400,21400,21400,0
|
|
20240725,164400,1147875350,21400,21400,21400,21400,0
|
|
20240725,164300,1147875350,21400,21400,21400,21400,0
|
|
20240725,164200,1147875350,21400,21400,21400,21400,0
|
|
20240725,164100,1147875350,21400,21400,21400,21400,0
|
|
20240725,164000,1147875350,21400,21400,21400,21400,0
|
|
20240725,163900,1147875350,21400,21400,21400,21400,0
|
|
20240725,163800,1147875350,21400,21400,21400,21400,0
|
|
20240725,163700,1147875350,21400,21400,21400,21400,0
|
|
20240725,163600,1147875350,21400,21400,21400,21400,0
|
|
20240725,163500,1147875350,21400,21400,21400,21400,0
|
|
20240725,163400,1147875350,21400,21400,21400,21400,0
|
|
20240725,163300,1147875350,21400,21400,21400,21400,0
|
|
20240725,163200,1147875350,21400,21400,21400,21400,0
|
|
20240725,163100,1147875350,21400,21400,21400,21400,0
|
|
20240725,163000,1147875350,21400,21400,21400,21400,0
|
|
20240725,162900,1147875350,21400,21400,21400,21400,0
|
|
20240725,162800,1147875350,21400,21400,21400,21400,0
|
|
20240725,162700,1147875350,21400,21400,21400,21400,0
|
|
20240725,162600,1147875350,21400,21400,21400,21400,0
|
|
20240725,162500,1147875350,21400,21400,21400,21400,0
|
|
20240725,162400,1147875350,21400,21400,21400,21400,0
|
|
20240725,162300,1147875350,21400,21400,21400,21400,0
|
|
20240725,162200,1147875350,21400,21400,21400,21400,0
|
|
20240725,162100,1147875350,21400,21400,21400,21400,0
|
|
20240725,162000,1147875350,21400,21400,21400,21400,0
|
|
20240725,161900,1147875350,21400,21400,21400,21400,0
|
|
20240725,161800,1147875350,21400,21400,21400,21400,0
|
|
20240725,161700,1147875350,21400,21400,21400,21400,0
|
|
20240725,161600,1147875350,21400,21400,21400,21400,876
|
|
20240725,161500,1147875350,21400,21400,21400,21400,0
|
|
20240725,161400,1147875350,21400,21400,21400,21400,0
|
|
20240725,161300,1147875350,21400,21400,21400,21400,0
|
|
20240725,161200,1147875350,21400,21400,21400,21400,0
|
|
20240725,161100,1147875350,21400,21400,21400,21400,0
|
|
20240725,161000,1147875350,21400,21400,21400,21400,0
|
|
20240725,160900,1147875350,21400,21400,21400,21400,0
|
|
20240725,160800,1147875350,21400,21400,21400,21400,0
|
|
20240725,160700,1147875350,21400,21400,21400,21400,0
|
|
20240725,160600,1147875350,21400,21400,21400,21400,0
|
|
20240725,160500,1147875350,21400,21400,21400,21400,0
|
|
20240725,160400,1147875350,21400,21400,21400,21400,0
|
|
20240725,160300,1147875350,21400,21400,21400,21400,0
|
|
20240725,160200,1147875350,21400,21400,21400,21400,0
|
|
20240725,160100,1147875350,21400,21400,21400,21400,0
|
|
20240725,160000,1147875350,21400,21400,21400,21400,0
|
|
20240725,155900,1147875350,21400,21400,21400,21400,0
|
|
20240725,155800,1147875350,21400,21400,21400,21400,0
|
|
20240725,155700,1147875350,21400,21400,21400,21400,0
|
|
20240725,155600,1147875350,21400,21400,21400,21400,0
|
|
20240725,155500,1147875350,21400,21400,21400,21400,0
|
|
20240725,155400,1147875350,21400,21400,21400,21400,0
|
|
20240725,155300,1147875350,21400,21400,21400,21400,0
|
|
20240725,155200,1147875350,21400,21400,21400,21400,0
|
|
20240725,155100,1147875350,21400,21400,21400,21400,0
|
|
20240725,155000,1147875350,21400,21400,21400,21400,0
|
|
20240725,154900,1147875350,21400,21400,21400,21400,0
|
|
20240725,154800,1147875350,21400,21400,21400,21400,0
|
|
20240725,154700,1147875350,21400,21400,21400,21400,0
|
|
20240725,154600,1147875350,21400,21400,21400,21400,876
|
|
20240725,154500,1147875350,21400,21400,21400,21400,0
|
|
20240725,154400,1147875350,21400,21400,21400,21400,0
|
|
20240725,154300,1147875350,21400,21400,21400,21400,0
|
|
20240725,154200,1147875350,21400,21400,21400,21400,0
|
|
20240725,154100,1147875350,21400,21400,21400,21400,0
|
|
20240725,154000,1147875350,21400,21400,21400,21400,0
|
|
20240725,153900,1147875350,21400,21400,21400,21400,0
|
|
20240725,153800,1147875350,21400,21400,21400,21400,0
|
|
20240725,153700,1147875350,21400,21400,21400,21400,0
|
|
20240725,153600,1147875350,21400,21400,21400,21400,0
|
|
20240725,153500,1147875350,21400,21400,21400,21400,0
|
|
20240725,153400,1147875350,21400,21400,21400,21400,0
|
|
20240725,153300,1147875350,21400,21400,21400,21400,0
|
|
20240725,153200,1147875350,21400,21400,21400,21400,0
|
|
20240725,153100,1147875350,21400,21400,21400,21400,0
|
|
20240725,153000,1147875350,21400,21400,21400,21400,876
|
|
20240725,152900,1129128950,21300,21300,21300,21300,0
|
|
20240725,152800,1129128950,21300,21300,21300,21300,0
|
|
20240725,152700,1129128950,21300,21300,21300,21300,0
|
|
20240725,152600,1129128950,21300,21300,21300,21300,0
|
|
20240725,152500,1129128950,21300,21300,21300,21300,0
|
|
20240725,152400,1129128950,21300,21300,21300,21300,0
|
|
20240725,152300,1129128950,21300,21300,21300,21300,0
|
|
20240725,152200,1129128950,21300,21300,21300,21300,0
|
|
20240725,152100,1129128950,21300,21300,21300,21300,0
|
|
20240725,152000,1129128950,21300,21300,21300,21300,0
|
|
20240725,151900,1129128950,21300,21300,21350,21300,416
|
|
20240725,151800,1120268050,21300,21200,21300,21200,35
|
|
20240725,151700,1119524050,21200,21200,21300,21200,136
|
|
20240725,151600,1116637250,21250,21250,21300,21250,83
|
|
20240725,151500,1114873450,21250,21250,21250,21200,196
|
|
20240725,151400,1110711650,21250,21250,21250,21200,197
|
|
20240725,151300,1106534650,21250,21250,21250,21200,292
|
|
20240725,151200,1100337350,21200,21200,21250,21200,65
|
|
20240725,151100,1098959300,21200,21200,21250,21200,79
|
|
20240725,151000,1097284350,21200,21200,21200,21200,6
|
|
20240725,150900,1097157150,21200,21200,21250,21200,16
|
|
20240725,150800,1096817750,21200,21250,21250,21200,7
|
|
20240725,150700,1096669150,21200,21250,21250,21200,298
|
|
20240725,150600,1090350250,21250,21250,21300,21250,102
|
|
20240725,150500,1088182700,21200,21200,21250,21200,274
|
|
20240725,150400,1082360600,21250,21200,21250,21200,257
|
|
20240725,150300,1076911950,21250,21200,21250,21200,21
|
|
20240725,150200,1076466650,21300,21250,21300,21200,42
|
|
20240725,150100,1075575850,21300,21200,21300,21200,62
|
|
20240725,150000,1074261350,21250,21300,21300,21250,18
|
|
20240725,145900,1073878800,21250,21250,21250,21250,14
|
|
20240725,145800,1073581300,21250,21300,21300,21250,103
|
|
20240725,145700,1071392500,21250,21250,21250,21250,62
|
|
20240725,145600,1070075000,21300,21300,21300,21300,18
|
|
20240725,145500,1069691600,21250,21300,21300,21250,19
|
|
20240725,145400,1069287800,21250,21250,21250,21250,55
|
|
20240725,145300,1068119050,21250,21300,21300,21200,108
|
|
20240725,145200,1065825750,21300,21250,21300,21250,5
|
|
20240725,145100,1065719450,21250,21250,21250,21250,14
|
|
20240725,145000,1065421950,21250,21300,21300,21250,64
|
|
20240725,144900,1064061800,21300,21300,21300,21300,1
|
|
20240725,144800,1064040500,21250,21250,21250,21250,82
|
|
20240725,144700,1062298000,21250,21300,21300,21250,327
|
|
20240725,144600,1055335700,21250,21350,21350,21250,15
|
|
20240725,144500,1055016850,21300,21300,21300,21300,69
|
|
20240725,144400,1053547150,21300,21250,21300,21250,68
|
|
20240725,144300,1052101700,21300,21250,21350,21250,51
|
|
20240725,144200,1051017300,21300,21300,21350,21300,34
|
|
20240725,144100,1050292950,21250,21250,21250,21250,7
|
|
20240725,144000,1050144200,21250,21300,21300,21250,124
|
|
20240725,143900,1047509050,21350,21250,21350,21250,6
|
|
20240725,143800,1047381400,21250,21250,21250,21250,14
|
|
20240725,143700,1047083900,21250,21300,21300,21250,63
|
|
20240725,143600,1045745000,21300,21300,21300,21300,49
|
|
20240725,143500,1044701300,21250,21250,21250,21250,4
|
|
20240725,143400,1044616300,21300,21300,21300,21250,214
|
|
20240725,143300,1040061950,21300,21350,21350,21300,210
|
|
20240725,143200,1035588900,21350,21350,21350,21350,3
|
|
20240725,143100,1035524850,21400,21350,21400,21350,2
|
|
20240725,143000,1035482100,21350,21300,21400,21300,75
|
|
20240725,142900,1033884350,21350,21350,21350,21350,3
|
|
20240725,142800,1033820300,21400,21400,21400,21400,0
|
|
20240725,142700,1033820300,21400,21300,21400,21300,68
|
|
20240725,142600,1032371450,21350,21300,21350,21300,28
|
|
20240725,142500,1031774350,21350,21350,21350,21350,4
|
|
20240725,142400,1031688950,21400,21300,21400,21250,107
|
|
20240725,142300,1029409950,21350,21350,21350,21350,1
|
|
20240725,142200,1029388600,21350,21300,21350,21300,19
|
|
20240725,142100,1028983850,21300,21300,21300,21300,0
|
|
20240725,142000,1028983850,21300,21300,21300,21300,56
|
|
20240725,141900,1027791050,21350,21350,21350,21300,287
|
|
20240725,141800,1021663850,21350,21300,21350,21300,2
|
|
20240725,141700,1021621200,21250,21250,21350,21250,121
|
|
20240725,141600,1019045950,21350,21350,21350,21350,0
|
|
20240725,141500,1019045950,21350,21300,21350,21300,90
|
|
20240725,141400,1017124750,21250,21250,21250,21250,14
|
|
20240725,141300,1016827250,21250,21300,21300,21250,74
|
|
20240725,141200,1015254450,21300,21300,21300,21300,5
|
|
20240725,141100,1015147950,21300,21300,21300,21300,0
|
|
20240725,141000,1015147950,21300,21250,21300,21250,89
|
|
20240725,140900,1013255200,21250,21250,21250,21250,18
|
|
20240725,140800,1012872700,21300,21300,21300,21300,0
|
|
20240725,140700,1012872700,21300,21250,21350,21250,60
|
|
20240725,140600,1011597400,21250,21250,21250,21250,4
|
|
20240725,140500,1011512400,21250,21250,21250,21250,14
|
|
20240725,140400,1011214900,21300,21300,21300,21300,50
|
|
20240725,140300,1010149900,21250,21300,21300,21250,169
|
|
20240725,140200,1006553100,21300,21300,21350,21300,5
|
|
20240725,140100,1006446550,21250,21250,21300,21250,80
|
|
20240725,140000,1004746000,21250,21250,21250,21250,56
|
|
20240725,135900,1003556000,21300,21300,21300,21300,5
|
|
20240725,135800,1003449500,21350,21350,21350,21350,0
|
|
20240725,135700,1003449500,21350,21250,21350,21200,81
|
|
20240725,135600,1001730150,21350,21300,21350,21300,5
|
|
20240725,135500,1001623600,21350,21350,21350,21350,49
|
|
20240725,135400,1000577450,21350,21350,21350,21300,6
|
|
20240725,135300,1000449550,21250,21300,21350,21250,182
|
|
20240725,135200,996578700,21350,21400,21400,21350,5
|
|
20240725,135100,996471800,21450,21450,21450,21450,0
|
|
20240725,135000,996471800,21450,21350,21450,21200,63
|
|
20240725,134900,995131300,21450,21350,21450,21350,6
|
|
20240725,134800,995002950,21350,21350,21350,21350,12
|
|
20240725,134700,994746750,21450,21350,21450,21200,61
|
|
20240725,134600,993450950,21450,21450,21450,21450,0
|
|
20240725,134500,993450950,21450,21450,21450,21450,0
|
|
20240725,134400,993450950,21450,21300,21450,21300,20
|
|
20240725,134300,993024500,21200,21350,21400,21200,65
|
|
20240725,134200,991641650,21350,21350,21350,21350,16
|
|
20240725,134100,991300050,21500,21500,21500,21500,0
|
|
20240725,134000,991300050,21500,21500,21500,21300,63
|
|
20240725,133900,989955700,21500,21450,21500,21450,6
|
|
20240725,133800,989826850,21450,21350,21450,21350,804
|
|
20240725,133700,972584200,21300,21300,21300,21300,4
|
|
20240725,133600,972499000,21300,21350,21350,21300,78
|
|
20240725,133500,970837500,21350,21300,21350,21300,62
|
|
20240725,133400,969513850,21300,21300,21300,21300,3
|
|
20240725,133300,969449950,21300,21300,21300,21250,93
|
|
20240725,133200,967471650,21250,21250,21250,21250,18
|
|
20240725,133100,967089150,21300,21300,21300,21300,4
|
|
20240725,133000,967003950,21350,21250,21350,21250,60
|
|
20240725,132900,965728850,21300,21350,21350,21300,5
|
|
20240725,132800,965622300,21350,21300,21350,21250,98
|
|
20240725,132700,963535550,21300,21300,21300,21300,0
|
|
20240725,132600,963535550,21300,21300,21300,21300,58
|
|
20240725,132500,962300150,21350,21350,21350,21350,1
|
|
20240725,132400,962278800,21300,21350,21350,21300,17
|
|
20240725,132300,961916050,21400,21300,21400,21250,410
|
|
20240725,132200,953168800,21250,21300,21300,21250,56
|
|
20240725,132100,951976200,21350,21350,21350,21350,0
|
|
20240725,132000,951976200,21350,21250,21350,21250,60
|
|
20240725,131900,950700850,21250,21300,21300,21250,67
|
|
20240725,131800,949274600,21300,21300,21300,21300,0
|
|
20240725,131700,949274600,21300,21300,21300,21300,43
|
|
20240725,131600,948358700,21200,21300,21300,21200,104
|
|
20240725,131500,946149800,21250,21250,21300,21250,144
|
|
20240725,131400,943085800,21250,21250,21250,21250,164
|
|
20240725,131300,939600800,21250,21250,21250,21200,56
|
|
20240725,131200,938413450,21300,21250,21300,21250,124
|
|
20240725,131100,935772450,21200,21200,21200,21200,14
|
|
20240725,131000,935475650,21250,21250,21250,21200,69
|
|
20240725,130900,934012300,21250,21250,21250,21250,2
|
|
20240725,130800,933969800,21200,21200,21200,21200,17
|
|
20240725,130700,933609400,21300,21250,21300,21250,2
|
|
20240725,130600,933566850,21250,21200,21250,21150,65
|
|
20240725,130500,932191150,21300,21300,21300,21300,0
|
|
20240725,130400,932191150,21300,21250,21300,21250,31
|
|
20240725,130300,931532150,21150,21200,21200,21150,173
|
|
20240725,130200,927869550,21300,21250,21300,21250,5
|
|
20240725,130100,927763250,21250,21250,21250,21250,0
|
|
20240725,130000,927763250,21250,21200,21250,21200,85
|
|
20240725,125900,925957050,21150,21200,21200,21150,81
|
|
20240725,125800,924243400,21200,21200,21200,21200,33
|
|
20240725,125700,923543800,21200,21200,21200,21200,0
|
|
20240725,125600,923543800,21200,21200,21200,21200,58
|
|
20240725,125500,922314200,21250,21200,21250,21200,19
|
|
20240725,125400,921911350,21200,21200,21200,21200,0
|
|
20240725,125300,921911350,21200,21200,21200,21200,60
|
|
20240725,125200,920639350,21200,21200,21200,21200,0
|
|
20240725,125100,920639350,21200,21200,21200,21200,5
|
|
20240725,125000,920533350,21200,21250,21250,21200,16
|
|
20240725,124900,920194050,21250,21250,21250,21250,103
|
|
20240725,124800,918005300,21300,21300,21300,21300,4
|
|
20240725,124700,917920100,21300,21300,21300,21300,1
|
|
20240725,124600,917898800,21250,21250,21300,21250,174
|
|
20240725,124500,914196000,21300,21300,21300,21300,2
|
|
20240725,124400,914153400,21350,21350,21350,21350,30
|
|
20240725,124300,913512900,21350,21200,21350,21200,65
|
|
20240725,124200,912134600,21250,21250,21250,21250,310
|
|
20240725,124100,905547100,21250,21250,21250,21250,5
|
|
20240725,124000,905440850,21300,21300,21300,21300,2
|
|
20240725,123900,905398250,21200,21300,21350,21200,357
|
|
20240725,123800,897799650,21300,21200,21300,21200,69
|
|
20240725,123700,896336300,21250,21250,21250,21250,0
|
|
20240725,123600,896336300,21250,21150,21250,21150,60
|
|
20240725,123500,895067000,21300,21250,21300,21250,5
|
|
20240725,123400,894960700,21250,21250,21250,21250,23
|
|
20240725,123300,894471950,21300,21150,21300,21150,79
|
|
20240725,123200,892799050,21150,21150,21150,21150,0
|
|
20240725,123100,892799050,21150,21150,21150,21150,0
|
|
20240725,123000,892799050,21150,21200,21250,21150,149
|
|
20240725,122900,889641200,21300,21200,21300,21150,568
|
|
20240725,122800,877559300,21300,21200,21300,21200,11
|
|
20240725,122700,877325700,21250,21250,21250,21250,202
|
|
20240725,122600,873033200,21150,21150,21200,21150,74
|
|
20240725,122500,871467900,21150,21150,21150,21150,4
|
|
20240725,122400,871383300,21250,21250,21250,21250,0
|
|
20240725,122300,871383300,21250,21200,21250,21200,3
|
|
20240725,122200,871319650,21150,21200,21200,21150,64
|
|
20240725,122100,869965800,21150,21150,21150,21150,17
|
|
20240725,122000,869606250,21150,21150,21150,21150,10
|
|
20240725,121900,869394750,21150,21150,21150,21150,55
|
|
20240725,121800,868231500,21250,21200,21250,21150,18
|
|
20240725,121700,867850000,21150,21150,21150,21150,17
|
|
20240725,121600,867490450,21150,21150,21150,21150,68
|
|
20240725,121500,866052250,21150,21150,21150,21150,3
|
|
20240725,121400,865988800,21150,21150,21150,21150,0
|
|
20240725,121300,865988800,21150,21200,21200,21150,13
|
|
20240725,121200,865713350,21150,21200,21250,21150,60
|
|
20240725,121100,864444000,21250,21200,21250,21200,2
|
|
20240725,121000,864401550,21150,21200,21200,21150,52
|
|
20240725,120900,863301650,21250,21150,21250,21150,81
|
|
20240725,120800,861588250,21150,21150,21150,21150,3
|
|
20240725,120700,861524800,21150,21150,21150,21150,0
|
|
20240725,120600,861524800,21150,21150,21150,21150,56
|
|
20240725,120500,860340400,21250,21150,21250,21150,18
|
|
20240725,120400,859959600,21200,21150,21200,21150,100
|
|
20240725,120300,857839650,21150,21150,21150,21150,2
|
|
20240725,120200,857797350,21100,21200,21200,21100,62
|
|
20240725,120100,856488950,21150,21100,21150,21100,16
|
|
20240725,120000,856151200,21200,21150,21200,21150,13
|
|
20240725,115900,855875700,21100,21100,21100,21100,55
|
|
20240725,115800,854715200,21150,21150,21150,21150,56
|
|
20240725,115700,853530800,21100,21100,21100,21100,17
|
|
20240725,115600,853172100,21150,21050,21150,21050,152
|
|
20240725,115500,849963500,21100,21100,21100,21100,2
|
|
20240725,115400,849921300,21100,21100,21100,21100,0
|
|
20240725,115300,849921300,21100,21100,21100,21100,3
|
|
20240725,115200,849858000,21100,21100,21100,21100,101
|
|
20240725,115100,847726900,21150,21150,21150,21150,1
|
|
20240725,115000,847705750,21100,21150,21150,21100,4
|
|
20240725,114900,847621300,21100,21150,21150,21100,59
|
|
20240725,114800,846376350,21100,21100,21100,21100,17
|
|
20240725,114700,846017650,21100,21100,21100,21100,2
|
|
20240725,114600,845975450,21100,21100,21100,21100,0
|
|
20240725,114500,845975450,21100,21100,21100,21100,98
|
|
20240725,114400,843907650,21100,21100,21100,21100,14
|
|
20240725,114300,843612250,21100,21100,21100,21100,3
|
|
20240725,114200,843548950,21100,21100,21100,21100,60
|
|
20240725,114100,842282950,21100,21100,21100,21100,0
|
|
20240725,114000,842282950,21100,21150,21150,21100,18
|
|
20240725,113900,841903050,21100,21100,21100,21100,59
|
|
20240725,113800,840658150,21100,21100,21100,21100,0
|
|
20240725,113700,840658150,21100,21150,21150,21100,367
|
|
20240725,113600,832914350,21150,21150,21150,21150,27
|
|
20240725,113500,832343300,21100,21150,21150,21100,63
|
|
20240725,113400,831012200,21150,21150,21150,21150,3
|
|
20240725,113300,830948750,21200,21200,21200,21200,0
|
|
20240725,113200,830948750,21200,21200,21200,21150,59
|
|
20240725,113100,829700800,21150,21150,21150,21150,7
|
|
20240725,113000,829552750,21150,21150,21150,21150,3
|
|
20240725,112900,829489300,21150,21150,21150,21150,64
|
|
20240725,112800,828135700,21150,21150,21150,21150,14
|
|
20240725,112700,827839600,21200,21200,21200,21200,2
|
|
20240725,112600,827797200,21250,21200,21250,21200,2
|
|
20240725,112500,827754750,21250,21200,21250,21200,84
|
|
20240725,112400,825973900,21250,21200,21250,21200,5
|
|
20240725,112300,825867800,21250,21200,21250,21200,16
|
|
20240725,112200,825528550,21200,21150,21200,21150,64
|
|
20240725,112100,824174850,21250,21250,21250,21250,1
|
|
20240725,112000,824153600,21200,21200,21250,21200,578
|
|
20240725,111900,811899450,21150,21100,21150,21050,119
|
|
20240725,111800,809389850,21150,21100,21150,21100,211
|
|
20240725,111700,804927250,21100,21100,21100,21100,3
|
|
20240725,111600,804863950,21050,21050,21050,21050,0
|
|
20240725,111500,804863950,21050,21100,21150,21050,81
|
|
20240725,111400,803158050,21100,21050,21100,21050,38
|
|
20240725,111300,802356450,21100,21100,21100,21100,100
|
|
20240725,111200,800246450,21100,21050,21150,21050,101
|
|
20240725,111100,798117900,21100,21100,21150,21100,17
|
|
20240725,111000,797759150,21050,21050,21050,21050,434
|
|
20240725,110900,788623450,21100,21100,21100,21100,2
|
|
20240725,110800,788581250,21150,21100,21150,21050,110
|
|
20240725,110700,786263150,21150,21050,21150,21050,22
|
|
20240725,110600,785799800,21150,21150,21150,21150,0
|
|
20240725,110500,785799800,21150,21050,21150,21000,74
|
|
20240725,110400,784242700,21150,21100,21150,21100,10
|
|
20240725,110300,784031400,21150,21050,21150,21050,18
|
|
20240725,110200,783652200,21100,21050,21100,21050,162
|
|
20240725,110100,780242050,21150,21050,21150,21050,9
|
|
20240725,110000,780052250,21100,21100,21100,21100,9
|
|
20240725,105900,779862350,21050,21050,21050,21050,3
|
|
20240725,105800,779799200,21050,21100,21150,21050,59
|
|
20240725,105700,778555800,21100,21100,21100,21100,187
|
|
20240725,105600,774610100,21100,21050,21100,21050,144
|
|
20240725,105500,771571850,21050,21050,21050,21050,58
|
|
20240725,105400,770350950,21050,21100,21100,21050,20
|
|
20240725,105300,769929750,21050,21050,21050,21050,1
|
|
20240725,105200,769908700,21050,21050,21050,21050,58
|
|
20240725,105100,768687800,21100,21050,21100,21050,4
|
|
20240725,105000,768603550,21100,21100,21100,21100,34
|
|
20240725,104900,767886150,21050,21050,21050,21050,0
|
|
20240725,104800,767886150,21050,21100,21150,21050,64
|
|
20240725,104700,766538800,21100,21150,21150,21100,3
|
|
20240725,104600,766475450,21050,21000,21050,21000,257
|
|
20240725,104500,761072950,21050,21000,21050,21000,334
|
|
20240725,104400,754044850,21050,21050,21050,21050,2
|
|
20240725,104300,754002750,21100,21100,21100,21050,3
|
|
20240725,104200,753939500,21050,21000,21150,21000,61
|
|
20240725,104100,752658200,21050,21100,21100,21050,1303
|
|
20240725,104000,725224200,21150,21150,21150,21150,11
|
|
20240725,103900,724991550,21100,21100,21100,21100,4
|
|
20240725,103800,724907150,21100,21150,21150,21100,201
|
|
20240725,103700,720666000,21100,21150,21150,21100,50
|
|
20240725,103600,719608650,21200,21150,21200,21150,4
|
|
20240725,103500,719524000,21150,21150,21150,21150,57
|
|
20240725,103400,718318450,21200,21150,21200,21150,89
|
|
20240725,103300,716435000,21150,21150,21150,21150,38
|
|
20240725,103200,715631300,21100,21150,21150,21100,30
|
|
20240725,103100,714996950,21100,21100,21150,21100,67
|
|
20240725,103000,713582900,21100,21100,21100,21100,14
|
|
20240725,102900,713287500,21150,21100,21150,21100,5
|
|
20240725,102800,713181900,21150,21100,21150,21100,76
|
|
20240725,102700,711577600,21150,21150,21150,21150,0
|
|
20240725,102600,711577600,21150,21100,21150,21100,3
|
|
20240725,102500,711514250,21100,21100,21150,21100,70
|
|
20240725,102400,710037200,21150,21150,21150,21100,9
|
|
20240725,102300,709847000,21150,21100,21150,21100,4
|
|
20240725,102200,709762550,21150,21150,21150,21150,3
|
|
20240725,102100,709699100,21050,21100,21100,21050,1125
|
|
20240725,102000,686011850,21150,21150,21150,21150,1
|
|
20240725,101900,685990700,21100,21150,21150,21050,83
|
|
20240725,101800,684238450,21150,21050,21150,21000,214
|
|
20240725,101700,679727100,21000,21050,21100,21000,489
|
|
20240725,101600,669435300,21100,21050,21100,21050,4
|
|
20240725,101500,669351050,21100,21050,21100,21050,68
|
|
20240725,101400,667919150,21100,21100,21150,21100,4
|
|
20240725,101300,667834700,21050,21100,21100,21050,1119
|
|
20240725,101200,644275400,21150,21150,21150,21150,1
|
|
20240725,101100,644254250,21100,21100,21150,21100,936
|
|
20240725,101000,624504600,21100,21150,21150,21100,641
|
|
20240725,100900,610979450,21100,21150,21150,21100,19
|
|
20240725,100800,610578450,21150,21150,21150,21100,91
|
|
20240725,100700,608656800,21150,21150,21150,21150,20
|
|
20240725,100600,608233800,21200,21150,21200,21150,31
|
|
20240725,100500,607577100,21150,21150,21200,21150,441
|
|
20240725,100400,598249900,21150,21200,21200,21150,332
|
|
20240725,100300,591227550,21200,21200,21200,21150,5
|
|
20240725,100200,591121700,21150,21150,21150,21150,956
|
|
20240725,100100,570902300,21150,21100,21150,21100,112
|
|
20240725,100000,568537800,21100,21150,21150,21100,54
|
|
20240725,095900,567397450,21150,21150,21150,21100,152
|
|
20240725,095800,564182800,21200,21150,21200,21150,58
|
|
20240725,095700,562956050,21200,21200,21200,21200,1
|
|
20240725,095600,562934850,21150,21150,21200,21150,520
|
|
20240725,095500,551936800,21200,21150,21200,21150,4
|
|
20240725,095400,551852150,21150,21200,21200,21150,58
|
|
20240725,095300,550625400,21150,21150,21150,21150,3
|
|
20240725,095200,550561950,21150,21150,21150,21150,114
|
|
20240725,095100,548150850,21200,21200,21200,21150,97
|
|
20240725,095000,546099150,21200,21150,21200,21150,5
|
|
20240725,094900,545993300,21150,21150,21150,21150,235
|
|
20240725,094800,541023050,21150,21150,21150,21150,72
|
|
20240725,094700,539500250,21200,21150,21200,21150,301
|
|
20240725,094600,533134050,21200,21150,21200,21150,996
|
|
20240725,094500,512068550,21150,21250,21250,21150,1154
|
|
20240725,094400,487617650,21250,21250,21250,21250,2
|
|
20240725,094300,487575150,21250,21250,21250,21250,0
|
|
20240725,094200,487575150,21250,21200,21250,21200,184
|
|
20240725,094100,483667650,21200,21250,21250,21200,175
|
|
20240725,094000,479957600,21250,21250,21250,21200,336
|
|
20240725,093900,472834000,21350,21350,21350,21350,0
|
|
20240725,093800,472834000,21350,21250,21350,21250,42
|
|
20240725,093700,471941400,21250,21200,21250,21150,1681
|
|
20240725,093600,436244200,21200,21200,21200,21200,5
|
|
20240725,093500,436138200,21200,21200,21200,21200,13
|
|
20240725,093400,435862600,21200,21200,21200,21200,10
|
|
20240725,093300,435650600,21200,21300,21300,21200,785
|
|
20240725,093200,419008500,21300,21200,21300,21200,61
|
|
20240725,093100,417715200,21250,21250,21250,21200,2249
|
|
20240725,093000,369969750,21300,21250,21300,21250,13
|
|
20240725,092900,369693450,21250,21350,21350,21250,181
|
|
20240725,092800,365846800,21350,21350,21350,21250,50
|
|
20240725,092700,364780300,21300,21300,21300,21300,549
|
|
20240725,092600,353086600,21300,21300,21350,21300,32
|
|
20240725,092500,352404900,21350,21350,21350,21350,1
|
|
20240725,092400,352383550,21300,21350,21350,21300,1293
|
|
20240725,092300,324842600,21350,21300,21350,21300,101
|
|
20240725,092200,322691250,21350,21350,21350,21350,999
|
|
20240725,092100,301362600,21400,21400,21400,21400,512
|
|
20240725,092000,290405800,21400,21400,21400,21400,187
|
|
20240725,091900,286404000,21450,21350,21450,21350,84
|
|
20240725,091800,284610450,21400,21400,21400,21400,648
|
|
20240725,091700,270743250,21400,21450,21450,21400,1042
|
|
20240725,091600,248444200,21450,21450,21450,21450,1
|
|
20240725,091500,248422750,21400,21400,21450,21350,536
|
|
20240725,091400,236953650,21400,21350,21400,21350,51
|
|
20240725,091300,235862550,21400,21400,21450,21350,131
|
|
20240725,091200,233065500,21500,21500,21500,21500,1
|
|
20240725,091100,233044000,21350,21500,21500,21350,225
|
|
20240725,091000,228240100,21500,21450,21500,21350,1552
|
|
20240725,090900,194900750,21350,21350,21450,21350,745
|
|
20240725,090800,178994850,21350,21400,21400,21350,202
|
|
20240725,090700,174680000,21400,21400,21400,21350,2092
|
|
20240725,090600,130009500,21400,21450,21450,21400,235
|
|
20240725,090500,124973750,21550,21450,21550,21450,84
|
|
20240725,090400,123164500,21450,21400,21450,21400,159
|
|
20240725,090300,119761450,21300,21350,21350,21300,963
|
|
20240725,090200,99236400,21350,21400,21400,21350,184
|
|
20240725,090100,95305750,21400,21300,21400,21300,616
|
|
20240725,090000,82123750,21300,21250,21300,21250,3859
|