613 lines
33 KiB
CSV
613 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240725,191000,44385421750,25700,25700,25700,25700,77992
|
|
20240725,190900,44385421750,25700,25700,25700,25700,0
|
|
20240725,190800,44385421750,25700,25700,25700,25700,0
|
|
20240725,190700,44385421750,25700,25700,25700,25700,0
|
|
20240725,190600,44385421750,25700,25700,25700,25700,0
|
|
20240725,190500,44385421750,25700,25700,25700,25700,0
|
|
20240725,190400,44385421750,25700,25700,25700,25700,0
|
|
20240725,190300,44385421750,25700,25700,25700,25700,0
|
|
20240725,190200,44385421750,25700,25700,25700,25700,0
|
|
20240725,190100,44385421750,25700,25700,25700,25700,0
|
|
20240725,190000,44385421750,25700,25700,25700,25700,0
|
|
20240725,185900,44385421750,25700,25700,25700,25700,0
|
|
20240725,185800,44385421750,25700,25700,25700,25700,0
|
|
20240725,185700,44385421750,25700,25700,25700,25700,0
|
|
20240725,185600,44385421750,25700,25700,25700,25700,0
|
|
20240725,185500,44385421750,25700,25700,25700,25700,0
|
|
20240725,185400,44385421750,25700,25700,25700,25700,0
|
|
20240725,185300,44385421750,25700,25700,25700,25700,0
|
|
20240725,185200,44385421750,25700,25700,25700,25700,0
|
|
20240725,185100,44385421750,25700,25700,25700,25700,0
|
|
20240725,185000,44385421750,25700,25700,25700,25700,0
|
|
20240725,184900,44385421750,25700,25700,25700,25700,0
|
|
20240725,184800,44385421750,25700,25700,25700,25700,0
|
|
20240725,184700,44385421750,25700,25700,25700,25700,0
|
|
20240725,184600,44385421750,25700,25700,25700,25700,0
|
|
20240725,184500,44385421750,25700,25700,25700,25700,0
|
|
20240725,184400,44385421750,25700,25700,25700,25700,0
|
|
20240725,184300,44385421750,25700,25700,25700,25700,0
|
|
20240725,184200,44385421750,25700,25700,25700,25700,0
|
|
20240725,184100,44385421750,25700,25700,25700,25700,0
|
|
20240725,184000,44385421750,25700,25700,25700,25700,77992
|
|
20240725,183900,44385421750,25700,25700,25700,25700,0
|
|
20240725,183800,44385421750,25700,25700,25700,25700,0
|
|
20240725,183700,44385421750,25700,25700,25700,25700,0
|
|
20240725,183600,44385421750,25700,25700,25700,25700,0
|
|
20240725,183500,44385421750,25700,25700,25700,25700,0
|
|
20240725,183400,44385421750,25700,25700,25700,25700,0
|
|
20240725,183300,44385421750,25700,25700,25700,25700,0
|
|
20240725,183200,44385421750,25700,25700,25700,25700,0
|
|
20240725,183100,44385421750,25700,25700,25700,25700,0
|
|
20240725,183000,44385421750,25700,25700,25700,25700,0
|
|
20240725,182900,44385421750,25700,25700,25700,25700,0
|
|
20240725,182800,44385421750,25700,25700,25700,25700,0
|
|
20240725,182700,44385421750,25700,25700,25700,25700,0
|
|
20240725,182600,44385421750,25700,25700,25700,25700,0
|
|
20240725,182500,44385421750,25700,25700,25700,25700,0
|
|
20240725,182400,44385421750,25700,25700,25700,25700,0
|
|
20240725,182300,44385421750,25700,25700,25700,25700,0
|
|
20240725,182200,44385421750,25700,25700,25700,25700,0
|
|
20240725,182100,44385421750,25700,25700,25700,25700,0
|
|
20240725,182000,44385421750,25700,25700,25700,25700,0
|
|
20240725,181900,44385421750,25700,25700,25700,25700,0
|
|
20240725,181800,44385421750,25700,25700,25700,25700,0
|
|
20240725,181700,44385421750,25700,25700,25700,25700,0
|
|
20240725,181600,44385421750,25700,25700,25700,25700,0
|
|
20240725,181500,44385421750,25700,25700,25700,25700,0
|
|
20240725,181400,44385421750,25700,25700,25700,25700,0
|
|
20240725,181300,44385421750,25700,25700,25700,25700,0
|
|
20240725,181200,44385421750,25700,25700,25700,25700,0
|
|
20240725,181100,44385421750,25700,25700,25700,25700,0
|
|
20240725,181000,44385421750,25700,25700,25700,25700,77992
|
|
20240725,180900,44385421750,25700,25700,25700,25700,0
|
|
20240725,180800,44385421750,25700,25700,25700,25700,0
|
|
20240725,180700,44385421750,25700,25700,25700,25700,0
|
|
20240725,180600,44385421750,25700,25700,25700,25700,0
|
|
20240725,180500,44385421750,25700,25700,25700,25700,0
|
|
20240725,180400,44385421750,25700,25700,25700,25700,0
|
|
20240725,180300,44385421750,25700,25700,25700,25700,0
|
|
20240725,180200,44385421750,25700,25700,25700,25700,0
|
|
20240725,180100,44385421750,25700,25700,25700,25700,0
|
|
20240725,180000,44385421750,25700,25700,25700,25700,0
|
|
20240725,175900,44385421750,25700,25700,25700,25700,0
|
|
20240725,175800,44385421750,25700,25700,25700,25700,0
|
|
20240725,175700,44385421750,25700,25700,25700,25700,0
|
|
20240725,175600,44385421750,25700,25700,25700,25700,0
|
|
20240725,175500,44385421750,25700,25700,25700,25700,0
|
|
20240725,175400,44385421750,25700,25700,25700,25700,0
|
|
20240725,175300,44385421750,25700,25700,25700,25700,0
|
|
20240725,175200,44385421750,25700,25700,25700,25700,0
|
|
20240725,175100,44385421750,25700,25700,25700,25700,0
|
|
20240725,175000,44385421750,25700,25700,25700,25700,0
|
|
20240725,174900,44385421750,25700,25700,25700,25700,0
|
|
20240725,174800,44385421750,25700,25700,25700,25700,0
|
|
20240725,174700,44385421750,25700,25700,25700,25700,0
|
|
20240725,174600,44385421750,25700,25700,25700,25700,0
|
|
20240725,174500,44385421750,25700,25700,25700,25700,0
|
|
20240725,174400,44385421750,25700,25700,25700,25700,0
|
|
20240725,174300,44385421750,25700,25700,25700,25700,0
|
|
20240725,174200,44385421750,25700,25700,25700,25700,0
|
|
20240725,174100,44385421750,25700,25700,25700,25700,0
|
|
20240725,174000,44385421750,25700,25700,25700,25700,77992
|
|
20240725,173900,44385421750,25700,25700,25700,25700,0
|
|
20240725,173800,44385421750,25700,25700,25700,25700,0
|
|
20240725,173700,44385421750,25700,25700,25700,25700,0
|
|
20240725,173600,44385421750,25700,25700,25700,25700,0
|
|
20240725,173500,44385421750,25700,25700,25700,25700,0
|
|
20240725,173400,44385421750,25700,25700,25700,25700,0
|
|
20240725,173300,44385421750,25700,25700,25700,25700,0
|
|
20240725,173200,44385421750,25700,25700,25700,25700,0
|
|
20240725,173100,44385421750,25700,25700,25700,25700,0
|
|
20240725,173000,44385421750,25700,25700,25700,25700,0
|
|
20240725,172900,44385421750,25700,25700,25700,25700,0
|
|
20240725,172800,44385421750,25700,25700,25700,25700,0
|
|
20240725,172700,44385421750,25700,25700,25700,25700,0
|
|
20240725,172600,44385421750,25700,25700,25700,25700,0
|
|
20240725,172500,44385421750,25700,25700,25700,25700,0
|
|
20240725,172400,44385421750,25700,25700,25700,25700,0
|
|
20240725,172300,44385421750,25700,25700,25700,25700,0
|
|
20240725,172200,44385421750,25700,25700,25700,25700,0
|
|
20240725,172100,44385421750,25700,25700,25700,25700,0
|
|
20240725,172000,44385421750,25700,25700,25700,25700,0
|
|
20240725,171900,44385421750,25700,25700,25700,25700,0
|
|
20240725,171800,44385421750,25700,25700,25700,25700,0
|
|
20240725,171700,44385421750,25700,25700,25700,25700,0
|
|
20240725,171600,44385421750,25700,25700,25700,25700,0
|
|
20240725,171500,44385421750,25700,25700,25700,25700,0
|
|
20240725,171400,44385421750,25700,25700,25700,25700,0
|
|
20240725,171300,44385421750,25700,25700,25700,25700,0
|
|
20240725,171200,44385421750,25700,25700,25700,25700,0
|
|
20240725,171100,44385421750,25700,25700,25700,25700,0
|
|
20240725,171000,44385421750,25700,25700,25700,25700,77992
|
|
20240725,170900,44385421750,25700,25700,25700,25700,0
|
|
20240725,170800,44385421750,25700,25700,25700,25700,0
|
|
20240725,170700,44385421750,25700,25700,25700,25700,0
|
|
20240725,170600,44385421750,25700,25700,25700,25700,0
|
|
20240725,170500,44385421750,25700,25700,25700,25700,0
|
|
20240725,170400,44385421750,25700,25700,25700,25700,0
|
|
20240725,170300,44385421750,25700,25700,25700,25700,0
|
|
20240725,170200,44385421750,25700,25700,25700,25700,0
|
|
20240725,170100,44385421750,25700,25700,25700,25700,0
|
|
20240725,170000,44385421750,25700,25700,25700,25700,0
|
|
20240725,165900,44385421750,25700,25700,25700,25700,0
|
|
20240725,165800,44385421750,25700,25700,25700,25700,0
|
|
20240725,165700,44385421750,25700,25700,25700,25700,0
|
|
20240725,165600,44385421750,25700,25700,25700,25700,0
|
|
20240725,165500,44385421750,25700,25700,25700,25700,0
|
|
20240725,165400,44385421750,25700,25700,25700,25700,0
|
|
20240725,165300,44385421750,25700,25700,25700,25700,0
|
|
20240725,165200,44385421750,25700,25700,25700,25700,0
|
|
20240725,165100,44385421750,25700,25700,25700,25700,0
|
|
20240725,165000,44385421750,25700,25700,25700,25700,0
|
|
20240725,164900,44385421750,25700,25700,25700,25700,0
|
|
20240725,164800,44385421750,25700,25700,25700,25700,0
|
|
20240725,164700,44385421750,25700,25700,25700,25700,0
|
|
20240725,164600,44385421750,25700,25700,25700,25700,0
|
|
20240725,164500,44385421750,25700,25700,25700,25700,0
|
|
20240725,164400,44385421750,25700,25700,25700,25700,0
|
|
20240725,164300,44385421750,25700,25700,25700,25700,0
|
|
20240725,164200,44385421750,25700,25700,25700,25700,0
|
|
20240725,164100,44385421750,25700,25700,25700,25700,0
|
|
20240725,164000,44385421750,25700,25700,25700,25700,77992
|
|
20240725,163900,44385421750,25700,25700,25700,25700,0
|
|
20240725,163800,44385421750,25700,25700,25700,25700,0
|
|
20240725,163700,44385421750,25700,25700,25700,25700,0
|
|
20240725,163600,44385421750,25700,25700,25700,25700,0
|
|
20240725,163500,44385421750,25700,25700,25700,25700,0
|
|
20240725,163400,44385421750,25700,25700,25700,25700,0
|
|
20240725,163300,44385421750,25700,25700,25700,25700,0
|
|
20240725,163200,44385421750,25700,25700,25700,25700,0
|
|
20240725,163100,44385421750,25700,25700,25700,25700,0
|
|
20240725,163000,44385421750,25700,25700,25700,25700,0
|
|
20240725,162900,44385421750,25700,25700,25700,25700,0
|
|
20240725,162800,44385421750,25700,25700,25700,25700,0
|
|
20240725,162700,44385421750,25700,25700,25700,25700,0
|
|
20240725,162600,44385421750,25700,25700,25700,25700,0
|
|
20240725,162500,44385421750,25700,25700,25700,25700,0
|
|
20240725,162400,44385421750,25700,25700,25700,25700,0
|
|
20240725,162300,44385421750,25700,25700,25700,25700,0
|
|
20240725,162200,44385421750,25700,25700,25700,25700,0
|
|
20240725,162100,44385421750,25700,25700,25700,25700,0
|
|
20240725,162000,44385421750,25700,25700,25700,25700,0
|
|
20240725,161900,44385421750,25700,25700,25700,25700,0
|
|
20240725,161800,44385421750,25700,25700,25700,25700,0
|
|
20240725,161700,44385421750,25700,25700,25700,25700,0
|
|
20240725,161600,44385421750,25700,25700,25700,25700,0
|
|
20240725,161500,44385421750,25700,25700,25700,25700,0
|
|
20240725,161400,44385421750,25700,25700,25700,25700,0
|
|
20240725,161300,44385421750,25700,25700,25700,25700,0
|
|
20240725,161200,44385421750,25700,25700,25700,25700,0
|
|
20240725,161100,44385421750,25700,25700,25700,25700,0
|
|
20240725,161000,44385421750,25700,25700,25700,25700,77992
|
|
20240725,160900,44385421750,25700,25700,25700,25700,0
|
|
20240725,160800,44385421750,25700,25700,25700,25700,0
|
|
20240725,160700,44385421750,25700,25700,25700,25700,0
|
|
20240725,160600,44385421750,25700,25700,25700,25700,0
|
|
20240725,160500,44385421750,25700,25700,25700,25700,0
|
|
20240725,160400,44385421750,25700,25700,25700,25700,0
|
|
20240725,160300,44385421750,25700,25700,25700,25700,0
|
|
20240725,160200,44385421750,25700,25700,25700,25700,0
|
|
20240725,160100,44385421750,25700,25700,25700,25700,0
|
|
20240725,160000,44385421750,25700,25700,25700,25700,0
|
|
20240725,155900,44385421750,25700,25700,25700,25700,0
|
|
20240725,155800,44385421750,25700,25700,25700,25700,0
|
|
20240725,155700,44385421750,25700,25700,25700,25700,0
|
|
20240725,155600,44385421750,25700,25700,25700,25700,0
|
|
20240725,155500,44385421750,25700,25700,25700,25700,0
|
|
20240725,155400,44385421750,25700,25700,25700,25700,0
|
|
20240725,155300,44385421750,25700,25700,25700,25700,0
|
|
20240725,155200,44385421750,25700,25700,25700,25700,0
|
|
20240725,155100,44385421750,25700,25700,25700,25700,0
|
|
20240725,155000,44385421750,25700,25700,25700,25700,0
|
|
20240725,154900,44385421750,25700,25700,25700,25700,0
|
|
20240725,154800,44385421750,25700,25700,25700,25700,0
|
|
20240725,154700,44385421750,25700,25700,25700,25700,0
|
|
20240725,154600,44385421750,25700,25700,25700,25700,0
|
|
20240725,154500,44385421750,25700,25700,25700,25700,0
|
|
20240725,154400,44385421750,25700,25700,25700,25700,0
|
|
20240725,154300,44385421750,25700,25700,25700,25700,0
|
|
20240725,154200,44385421750,25700,25700,25700,25700,0
|
|
20240725,154100,44385421750,25700,25700,25700,25700,0
|
|
20240725,154000,44385421750,25700,25700,25700,25700,77992
|
|
20240725,153900,44385421750,25700,25700,25700,25700,0
|
|
20240725,153800,44385421750,25700,25700,25700,25700,0
|
|
20240725,153700,44385421750,25700,25700,25700,25700,0
|
|
20240725,153600,44385421750,25700,25700,25700,25700,0
|
|
20240725,153500,44385421750,25700,25700,25700,25700,0
|
|
20240725,153400,44385421750,25700,25700,25700,25700,0
|
|
20240725,153300,44385421750,25700,25700,25700,25700,0
|
|
20240725,153200,44385421750,25700,25700,25700,25700,0
|
|
20240725,153100,44385421750,25700,25700,25700,25700,0
|
|
20240725,153000,44385421750,25700,25700,25700,25700,77992
|
|
20240725,152900,42381027350,25550,25550,25550,25550,0
|
|
20240725,152800,42381027350,25550,25550,25550,25550,0
|
|
20240725,152700,42381027350,25550,25550,25550,25550,0
|
|
20240725,152600,42381027350,25550,25550,25550,25550,0
|
|
20240725,152500,42381027350,25550,25550,25550,25550,0
|
|
20240725,152400,42381027350,25550,25550,25550,25550,0
|
|
20240725,152300,42381027350,25550,25550,25550,25550,0
|
|
20240725,152200,42381027350,25550,25550,25550,25550,0
|
|
20240725,152100,42381027350,25550,25550,25550,25550,0
|
|
20240725,152000,42381027350,25550,25550,25550,25550,0
|
|
20240725,151900,42381027350,25550,25700,25700,25500,14969
|
|
20240725,151800,41997714250,25700,25700,25750,25650,1620
|
|
20240725,151700,41956073950,25700,25700,25700,25650,3016
|
|
20240725,151600,41878597150,25700,25650,25700,25650,3064
|
|
20240725,151500,41799905100,25650,25650,25700,25600,4632
|
|
20240725,151400,41681068800,25700,25650,25750,25600,6342
|
|
20240725,151300,41518319600,25700,25650,25700,25600,3501
|
|
20240725,151200,41428464200,25650,25700,25700,25600,5266
|
|
20240725,151100,41293314900,25650,25700,25750,25650,3990
|
|
20240725,151000,41190787700,25700,25750,25750,25600,2386
|
|
20240725,150900,41129477300,25750,25700,25750,25650,3507
|
|
20240725,150800,41039328250,25700,25750,25750,25650,3734
|
|
20240725,150700,40943309350,25700,25700,25750,25650,7024
|
|
20240725,150600,40762659450,25700,25750,25750,25650,3269
|
|
20240725,150500,40678581100,25700,25750,25750,25650,3700
|
|
20240725,150400,40583386450,25750,25750,25750,25650,3601
|
|
20240725,150300,40490751300,25700,25650,25750,25650,4318
|
|
20240725,150200,40379686050,25650,25700,25750,25600,4498
|
|
20240725,150100,40264148750,25700,25700,25750,25650,3323
|
|
20240725,150000,40178768550,25700,25750,25800,25650,4130
|
|
20240725,145900,40072462350,25750,25700,25800,25650,6036
|
|
20240725,145800,39917133800,25700,25750,25750,25700,3083
|
|
20240725,145700,39837772600,25750,25750,25800,25700,5969
|
|
20240725,145600,39684106050,25750,25750,25800,25650,3501
|
|
20240725,145500,39594024700,25750,25700,25800,25700,3436
|
|
20240725,145400,39505465100,25700,25800,25850,25700,6405
|
|
20240725,145300,39340555250,25850,25750,25850,25750,4131
|
|
20240725,145200,39234031300,25750,25750,25800,25700,2819
|
|
20240725,145100,39161329100,25800,25750,25800,25700,4376
|
|
20240725,145000,39048533600,25750,25800,25800,25700,3728
|
|
20240725,144900,38952456450,25750,25800,25800,25650,3096
|
|
20240725,144800,38872651550,25800,25700,25800,25650,5009
|
|
20240725,144700,38743721550,25750,25700,25750,25650,3845
|
|
20240725,144600,38644772600,25700,25700,25750,25650,4052
|
|
20240725,144500,38540529050,25700,25800,25800,25650,5285
|
|
20240725,144400,38404508150,25800,25800,25850,25750,3191
|
|
20240725,144300,38322099700,25850,25850,25900,25800,3796
|
|
20240725,144200,38224054050,25850,25850,25850,25800,3444
|
|
20240725,144100,38135074150,25850,25850,25850,25800,3404
|
|
20240725,144000,38047151350,25850,25900,25900,25800,14643
|
|
20240725,143900,37668602100,25850,25900,25950,25850,8470
|
|
20240725,143800,37449164800,25900,25900,25950,25850,23546
|
|
20240725,143700,36839189700,25900,25850,25900,25750,6281
|
|
20240725,143600,36676888550,25850,25800,25850,25750,7876
|
|
20240725,143500,36473545650,25800,25750,25800,25700,7916
|
|
20240725,143400,36269375250,25800,25750,25800,25700,4664
|
|
20240725,143300,36149082600,25750,25750,25800,25700,2520
|
|
20240725,143200,36084159850,25800,25750,25800,25700,6031
|
|
20240725,143100,35928772100,25750,25800,25850,25750,4367
|
|
20240725,143000,35816123100,25850,25850,25900,25800,3130
|
|
20240725,142900,35735194750,25850,25850,25900,25800,9087
|
|
20240725,142800,35500466800,25850,25850,25850,25800,4246
|
|
20240725,142700,35390721350,25850,25800,25850,25750,6277
|
|
20240725,142600,35228823700,25800,25800,25850,25750,3311
|
|
20240725,142500,35143406250,25750,25850,25850,25750,3360
|
|
20240725,142400,35056689900,25800,25850,25900,25800,6157
|
|
20240725,142300,34897572250,25850,25900,25900,25800,4499
|
|
20240725,142200,34781210050,25850,25900,25900,25850,10547
|
|
20240725,142100,34508315750,25900,25800,25900,25750,12344
|
|
20240725,142000,34189224550,25800,25800,25850,25750,5793
|
|
20240725,141900,34039730750,25800,25800,25800,25750,5197
|
|
20240725,141800,33905699850,25800,25750,25800,25700,6654
|
|
20240725,141700,33734303350,25750,25750,25800,25700,5872
|
|
20240725,141600,33582997800,25800,25750,25800,25700,3974
|
|
20240725,141500,33480687200,25750,25750,25750,25700,3616
|
|
20240725,141400,33387636450,25750,25750,25750,25700,4253
|
|
20240725,141300,33278133050,25750,25700,25750,25650,6402
|
|
20240725,141200,33113588600,25750,25700,25750,25650,6351
|
|
20240725,141100,32950351400,25700,25700,25700,25650,3793
|
|
20240725,141000,32852912550,25650,25600,25700,25600,4037
|
|
20240725,140900,32749380350,25650,25600,25650,25550,6245
|
|
20240725,140800,32589325100,25650,25650,25700,25450,6496
|
|
20240725,140700,32423026650,25650,25650,25700,25450,8994
|
|
20240725,140600,32192874450,25500,25650,25700,25500,9103
|
|
20240725,140500,31959884000,25650,25550,25650,25500,11024
|
|
20240725,140400,31677743600,25550,25500,25600,25500,3390
|
|
20240725,140300,31591098900,25550,25650,25650,25500,8350
|
|
20240725,140200,31377439250,25600,25700,25750,25550,5733
|
|
20240725,140100,31230444750,25700,25750,25800,25650,7161
|
|
20240725,140000,31046433300,25750,25800,25850,25700,3886
|
|
20240725,135900,30946197800,25800,25800,25850,25750,3577
|
|
20240725,135800,30853854000,25800,25800,25850,25750,4114
|
|
20240725,135700,30747744150,25800,25800,25850,25700,6522
|
|
20240725,135600,30579681300,25800,25800,25850,25750,6320
|
|
20240725,135500,30416504700,25800,25800,25800,25700,6287
|
|
20240725,135400,30254493500,25800,25700,25800,25650,17360
|
|
20240725,135300,29807506200,25700,25700,25700,25650,3719
|
|
20240725,135200,29712000150,25700,25550,25700,25500,11512
|
|
20240725,135100,29417556400,25500,25550,25650,25500,6071
|
|
20240725,135000,29262439700,25600,25600,25650,25550,2912
|
|
20240725,134900,29187868000,25550,25700,25700,25550,7287
|
|
20240725,134800,29001007350,25700,25650,25700,25600,5662
|
|
20240725,134700,28855734200,25600,25750,25800,25600,8017
|
|
20240725,134600,28649943500,25700,25800,25850,25650,11767
|
|
20240725,134500,28346963250,25800,25700,25800,25650,9972
|
|
20240725,134400,28090262050,25700,25700,25750,25550,14337
|
|
20240725,134300,27723124700,25750,25800,25800,25650,7847
|
|
20240725,134200,27521254650,25800,25950,26000,25650,30114
|
|
20240725,134100,26745154200,25950,26000,26100,25850,34788
|
|
20240725,134000,25842714400,26000,26200,26200,25900,73982
|
|
20240725,133900,23914997200,26200,25900,26200,25800,160126
|
|
20240725,133800,19749226950,25900,25800,25900,25800,25086
|
|
20240725,133700,19100481800,25850,25650,25900,25600,52733
|
|
20240725,133600,17741051300,25650,25500,25650,25400,11026
|
|
20240725,133500,17459331400,25500,25450,25500,25350,14218
|
|
20240725,133400,17097730500,25450,25450,25500,25400,5111
|
|
20240725,133300,16967498700,25450,25500,25550,25400,4857
|
|
20240725,133200,16843717850,25500,25500,25700,25500,18207
|
|
20240725,133100,16377423250,25550,25550,25600,25500,10691
|
|
20240725,133000,16104372200,25550,25450,25550,25350,14891
|
|
20240725,132900,15725326800,25450,25550,25650,25400,22688
|
|
20240725,132800,15146614850,25600,25450,25700,25350,83693
|
|
20240725,132700,13008727300,25450,25250,25500,25200,25923
|
|
20240725,132600,12351052000,25200,25250,25250,24950,20401
|
|
20240725,132500,11838726100,25300,25100,25400,25000,36754
|
|
20240725,132400,10914099500,25000,24700,25100,24700,37735
|
|
20240725,132300,9975127550,24700,24700,24750,24700,382
|
|
20240725,132200,9965685900,24700,24750,24750,24700,207
|
|
20240725,132100,9960565850,24750,24750,24750,24700,316
|
|
20240725,132000,9952752200,24750,24750,24750,24700,314
|
|
20240725,131900,9944991950,24750,24750,24750,24700,219
|
|
20240725,131800,9939575200,24700,24750,24750,24700,377
|
|
20240725,131700,9930256650,24750,24750,24750,24700,894
|
|
20240725,131600,9908163100,24750,24750,24750,24700,429
|
|
20240725,131500,9897558500,24750,24700,24750,24700,504
|
|
20240725,131400,9885102300,24700,24650,24700,24650,3418
|
|
20240725,131300,9800688000,24650,24700,24700,24650,435
|
|
20240725,131200,9789954850,24700,24700,24700,24650,538
|
|
20240725,131100,9776682550,24700,24650,24700,24650,503
|
|
20240725,131000,9764275950,24700,24700,24700,24650,270
|
|
20240725,130900,9757610750,24700,24650,24700,24650,224
|
|
20240725,130800,9752084650,24700,24650,24700,24650,364
|
|
20240725,130700,9743102450,24650,24650,24700,24650,379
|
|
20240725,130600,9733743650,24650,24700,24700,24650,390
|
|
20240725,130500,9724122450,24650,24700,24700,24650,654
|
|
20240725,130400,9707973250,24700,24600,24700,24600,1247
|
|
20240725,130300,9677216600,24600,24600,24650,24600,718
|
|
20240725,130200,9659526350,24650,24600,24650,24600,346
|
|
20240725,130100,9651004350,24650,24650,24650,24600,325
|
|
20240725,130000,9643002000,24650,24650,24650,24600,539
|
|
20240725,125900,9629721350,24600,24600,24650,24600,543
|
|
20240725,125800,9616358850,24650,24650,24700,24600,4497
|
|
20240725,125700,9505501300,24700,24650,24700,24650,471
|
|
20240725,125600,9493880800,24700,24700,24700,24650,115
|
|
20240725,125500,9491042100,24700,24700,24700,24650,569
|
|
20240725,125400,9477004900,24700,24650,24700,24650,235
|
|
20240725,125300,9471202150,24700,24650,24700,24650,310
|
|
20240725,125200,9463548950,24650,24700,24700,24650,410
|
|
20240725,125100,9453432700,24650,24700,24700,24650,77
|
|
20240725,125000,9451534050,24700,24700,24700,24650,311
|
|
20240725,124900,9443858400,24700,24750,24750,24650,3560
|
|
20240725,124800,9355925500,24750,24700,24750,24700,602
|
|
20240725,124700,9341039950,24700,24750,24750,24700,507
|
|
20240725,124600,9328509400,24700,24700,24750,24650,648
|
|
20240725,124500,9312510700,24650,24750,24750,24650,2303
|
|
20240725,124400,9255628450,24750,24750,24750,24700,206
|
|
20240725,124300,9250536850,24750,24700,24750,24700,2439
|
|
20240725,124200,9190285500,24750,24800,24800,24750,1665
|
|
20240725,124100,9149072800,24800,24800,24800,24750,341
|
|
20240725,124000,9140623550,24800,24800,24800,24750,278
|
|
20240725,123900,9133733300,24800,24800,24850,24750,495
|
|
20240725,123800,9121454400,24800,24650,24850,24650,34096
|
|
20240725,123700,8277694350,24650,24650,24700,24650,999
|
|
20240725,123600,8253058850,24700,24650,24700,24600,2054
|
|
20240725,123500,8202418700,24600,24650,24650,24600,183
|
|
20240725,123400,8197911400,24600,24700,24700,24600,2855
|
|
20240725,123300,8127544950,24650,24700,24700,24650,210
|
|
20240725,123200,8122361300,24700,24650,24700,24650,214
|
|
20240725,123100,8117081850,24650,24700,24700,24650,457
|
|
20240725,123000,8105809100,24700,24700,24700,24650,261
|
|
20240725,122900,8099364150,24650,24650,24700,24650,449
|
|
20240725,122800,8088289150,24650,24700,24700,24650,198
|
|
20240725,122700,8083401450,24700,24700,24700,24650,600
|
|
20240725,122600,8068599450,24650,24700,24700,24650,196
|
|
20240725,122500,8063761650,24650,24650,24700,24650,377
|
|
20240725,122400,8054458200,24700,24700,24700,24650,797
|
|
20240725,122300,8034804300,24700,24650,24700,24650,686
|
|
20240725,122200,8017884350,24650,24600,24700,24600,876
|
|
20240725,122100,7996294200,24600,24600,24650,24600,279
|
|
20240725,122000,7989421500,24650,24600,24650,24600,253
|
|
20240725,121900,7983194000,24600,24600,24650,24600,346
|
|
20240725,121800,7974671750,24650,24650,24650,24600,517
|
|
20240725,121700,7961945400,24600,24650,24650,24600,370
|
|
20240725,121600,7952833400,24600,24600,24650,24600,1008
|
|
20240725,121500,7927998700,24650,24650,24650,24600,272
|
|
20240725,121400,7921299850,24600,24650,24650,24600,217
|
|
20240725,121300,7915957850,24650,24600,24650,24600,2227
|
|
20240725,121200,7861166600,24600,24550,24650,24550,1771
|
|
20240725,121100,7817599950,24600,24600,24600,24550,253
|
|
20240725,121000,7811382100,24550,24550,24600,24550,642
|
|
20240725,120900,7795612900,24550,24600,24600,24550,142
|
|
20240725,120800,7792122400,24550,24600,24600,24550,406
|
|
20240725,120700,7782148550,24550,24600,24600,24550,131
|
|
20240725,120600,7778927800,24600,24550,24600,24550,440
|
|
20240725,120500,7768119750,24550,24600,24600,24550,269
|
|
20240725,120400,7761507450,24600,24550,24600,24550,237
|
|
20240725,120300,7755683700,24550,24550,24600,24550,478
|
|
20240725,120200,7743936350,24600,24600,24600,24550,144
|
|
20240725,120100,7740394050,24600,24550,24600,24550,296
|
|
20240725,120000,7733124250,24550,24600,24600,24550,433
|
|
20240725,115900,7722482250,24600,24550,24600,24550,369
|
|
20240725,115800,7713417450,24550,24550,24600,24550,237
|
|
20240725,115700,7707592050,24600,24550,24600,24550,414
|
|
20240725,115600,7697417300,24600,24600,24600,24550,230
|
|
20240725,115500,7691761550,24600,24600,24600,24550,773
|
|
20240725,115400,7672784050,24550,24600,24600,24550,455
|
|
20240725,115300,7661608800,24600,24550,24600,24550,164
|
|
20240725,115200,7657577350,24600,24600,24600,24550,444
|
|
20240725,115100,7646668600,24600,24600,24600,24550,577
|
|
20240725,115000,7632488300,24600,24550,24600,24550,420
|
|
20240725,114900,7622172950,24550,24550,24600,24550,403
|
|
20240725,114800,7612278800,24600,24600,24650,24550,5861
|
|
20240725,114700,7468097600,24600,24600,24650,24600,400
|
|
20240725,114600,7458247850,24600,24600,24650,24600,1047
|
|
20240725,114500,7432485050,24600,24650,24650,24600,933
|
|
20240725,114400,7409528350,24650,24650,24650,24600,464
|
|
20240725,114300,7398100700,24600,24600,24650,24600,203
|
|
20240725,114200,7393105950,24600,24600,24650,24600,459
|
|
20240725,114100,7381803350,24600,24650,24650,24600,199
|
|
20240725,114000,7376900600,24600,24650,24700,24600,1706
|
|
20240725,113900,7334846700,24700,24650,24700,24650,244
|
|
20240725,113800,7328825750,24650,24650,24700,24650,294
|
|
20240725,113700,7321572800,24650,24700,24700,24600,1066
|
|
20240725,113600,7295296000,24700,24650,24700,24650,179
|
|
20240725,113500,7290882050,24700,24650,24700,24650,261
|
|
20240725,113400,7284443950,24700,24700,24700,24650,298
|
|
20240725,113300,7277091750,24650,24700,24700,24650,347
|
|
20240725,113200,7268526400,24650,24700,24700,24650,440
|
|
20240725,113100,7257674500,24650,24700,24700,24650,386
|
|
20240725,113000,7248151900,24650,24650,24700,24650,114
|
|
20240725,112900,7245339950,24700,24700,24700,24650,457
|
|
20240725,112800,7234064350,24700,24700,24700,24650,417
|
|
20240725,112700,7223768500,24700,24650,24700,24650,301
|
|
20240725,112600,7216336800,24650,24650,24700,24650,388
|
|
20240725,112500,7206768150,24700,24700,24700,24700,1711
|
|
20240725,112400,7164506450,24650,24700,24700,24650,505
|
|
20240725,112300,7152044800,24650,24600,24650,24600,1044
|
|
20240725,112200,7126312700,24650,24600,24650,24600,491
|
|
20240725,112100,7114222500,24600,24650,24700,24600,641
|
|
20240725,112000,7098434500,24700,24600,24700,24600,2105
|
|
20240725,111900,7046549050,24650,24650,24650,24600,315
|
|
20240725,111800,7038793600,24650,24550,24650,24550,662
|
|
20240725,111700,7022508150,24600,24550,24600,24550,409
|
|
20240725,111600,7012457650,24600,24550,24600,24550,417
|
|
20240725,111500,7002203100,24550,24600,24600,24550,1852
|
|
20240725,111400,6956649100,24600,24600,24650,24550,799
|
|
20240725,111300,6937010600,24550,24600,24600,24550,2033
|
|
20240725,111200,6887003550,24550,24600,24600,24550,196
|
|
20240725,111100,6882191300,24600,24600,24600,24550,580
|
|
20240725,111000,6867939550,24550,24550,24600,24550,658
|
|
20240725,110900,6851777900,24600,24600,24600,24550,259
|
|
20240725,110800,6845408800,24650,24600,24650,24550,2562
|
|
20240725,110700,6782377150,24650,24600,24650,24600,429
|
|
20240725,110600,6771809300,24650,24650,24650,24600,336
|
|
20240725,110500,6763542800,24650,24650,24650,24600,297
|
|
20240725,110400,6756229050,24600,24600,24600,24600,1430
|
|
20240725,110300,6721051050,24600,24600,24650,24550,1221
|
|
20240725,110200,6691030650,24650,24600,24650,24600,276
|
|
20240725,110100,6684234800,24600,24600,24650,24600,1506
|
|
20240725,110000,6647181050,24600,24650,24650,24600,432
|
|
20240725,105900,6636549100,24650,24600,24650,24600,385
|
|
20240725,105800,6627070300,24650,24600,24650,24600,475
|
|
20240725,105700,6615379500,24600,24600,24650,24600,349
|
|
20240725,105600,6606782800,24600,24550,24650,24550,326
|
|
20240725,105500,6598768000,24550,24600,24650,24550,1158
|
|
20240725,105400,6570274600,24650,24650,24650,24600,392
|
|
20240725,105300,6560624200,24650,24650,24650,24550,258
|
|
20240725,105200,6554281350,24650,24650,24650,24550,783
|
|
20240725,105100,6535039200,24600,24550,24650,24550,4430
|
|
20240725,105000,6426055150,24550,24600,24650,24550,628
|
|
20240725,104900,6410621650,24600,24550,24650,24550,417
|
|
20240725,104800,6400365650,24550,24550,24600,24550,722
|
|
20240725,104700,6382609000,24550,24600,24650,24550,1469
|
|
20240725,104600,6346473750,24650,24600,24650,24600,240
|
|
20240725,104500,6340564250,24600,24650,24650,24600,301
|
|
20240725,104400,6333151900,24600,24600,24650,24600,645
|
|
20240725,104300,6317278850,24600,24600,24650,24600,267
|
|
20240725,104200,6310705850,24600,24600,24650,24600,514
|
|
20240725,104100,6298055300,24650,24650,24650,24600,165
|
|
20240725,104000,6293993000,24650,24650,24650,24600,389
|
|
20240725,103900,6284417450,24600,24650,24650,24600,791
|
|
20240725,103800,6264952200,24650,24600,24650,24600,98
|
|
20240725,103700,6262537150,24650,24600,24650,24600,376
|
|
20240725,103600,6253285700,24550,24550,24650,24550,662
|
|
20240725,103500,6237003200,24600,24500,24600,24500,709
|
|
20240725,103400,6219594200,24550,24550,24600,24500,2254
|
|
20240725,103300,6164268950,24600,24600,24600,24550,1633
|
|
20240725,103200,6124172500,24550,24550,24600,24550,737
|
|
20240725,103100,6106045050,24550,24600,24600,24550,208
|
|
20240725,103000,6100933450,24600,24650,24650,24550,1293
|
|
20240725,102900,6069129650,24600,24650,24700,24600,676
|
|
20240725,102800,6052459450,24650,24600,24700,24600,383
|
|
20240725,102700,6043020800,24600,24600,24650,24600,3126
|
|
20240725,102600,5966060100,24600,24600,24650,24550,2985
|
|
20240725,102500,5892644750,24600,24600,24600,24550,42
|
|
20240725,102400,5891611600,24600,24550,24600,24550,522
|
|
20240725,102300,5878779800,24550,24600,24600,24550,318
|
|
20240725,102200,5870971550,24550,24600,24600,24550,128
|
|
20240725,102100,5867826350,24550,24600,24600,24550,619
|
|
20240725,102000,5852623300,24600,24600,24600,24550,154
|
|
20240725,101900,5848840900,24550,24600,24600,24550,348
|
|
20240725,101800,5840293700,24600,24550,24650,24550,2127
|
|
20240725,101700,5787897000,24550,24500,24700,24500,10169
|
|
20240725,101600,5538358550,24500,24500,24500,24450,1056
|
|
20240725,101500,5512494500,24550,24500,24550,24450,195
|
|
20240725,101400,5507717200,24550,24500,24550,24500,1851
|
|
20240725,101300,5462365850,24550,24500,24550,24450,380
|
|
20240725,101200,5453056350,24550,24500,24550,24450,479
|
|
20240725,101100,5441324250,24450,24450,24500,24450,1659
|
|
20240725,101000,5400716600,24450,24450,24500,24450,372
|
|
20240725,100900,5391618750,24450,24500,24500,24450,311
|
|
20240725,100800,5384010100,24450,24500,24500,24450,608
|
|
20240725,100700,5369135700,24500,24500,24500,24450,255
|
|
20240725,100600,5362893250,24500,24500,24500,24450,879
|
|
20240725,100500,5341398850,24450,24450,24500,24400,1624
|
|
20240725,100400,5301696900,24450,24450,24500,24400,1001
|
|
20240725,100300,5277198550,24450,24450,24500,24450,1914
|
|
20240725,100200,5230358500,24450,24400,24500,24400,503
|
|
20240725,100100,5218061700,24500,24450,24500,24400,12677
|
|
20240725,100000,4908512050,24450,24550,24600,24450,1326
|
|
20240725,095900,4876069800,24550,24550,24550,24500,4139
|
|
20240725,095800,4774629250,24550,24550,24600,24550,484
|
|
20240725,095700,4762744650,24550,24550,24600,24550,521
|
|
20240725,095600,4749953650,24600,24600,24650,24600,800
|
|
20240725,095500,4730273300,24600,24600,24650,24600,454
|
|
20240725,095400,4719104400,24600,24550,24650,24550,3072
|
|
20240725,095300,4643541250,24550,24600,24600,24550,459
|
|
20240725,095200,4632269350,24600,24600,24600,24550,150
|
|
20240725,095100,4628585300,24550,24550,24550,24500,1363
|
|
20240725,095000,4595128550,24550,24550,24550,24500,561
|
|
20240725,094900,4581382750,24500,24500,24550,24500,280
|
|
20240725,094800,4574522650,24550,24550,24600,24500,701
|
|
20240725,094700,4557320300,24550,24600,24600,24500,5324
|
|
20240725,094600,4426497350,24600,24600,24600,24550,61
|
|
20240725,094500,4424997600,24600,24550,24600,24550,1069
|
|
20240725,094400,4398748000,24550,24500,24550,24500,480
|
|
20240725,094300,4386971650,24500,24550,24550,24500,420
|
|
20240725,094200,4376666000,24550,24500,24550,24450,1727
|
|
20240725,094100,4334353800,24500,24500,24550,24450,4860
|
|
20240725,094000,4215415400,24500,24500,24550,24500,764
|
|
20240725,093900,4196697250,24500,24500,24550,24450,3597
|
|
20240725,093800,4108632550,24500,24550,24550,24450,6255
|
|
20240725,093700,3955408800,24550,24500,24550,24500,2102
|
|
20240725,093600,3903900250,24550,24500,24550,24500,4510
|
|
20240725,093500,3793399200,24500,24550,24600,24500,2300
|
|
20240725,093400,3736935500,24550,24550,24600,24550,766
|
|
20240725,093300,3718120800,24600,24500,24600,24500,2875
|
|
20240725,093200,3647570550,24550,24500,24550,24500,1851
|
|
20240725,093100,3602138500,24550,24550,24550,24500,3051
|
|
20240725,093000,3527275150,24500,24600,24650,24500,7389
|
|
20240725,092900,3345841250,24600,24600,24650,24600,509
|
|
20240725,092800,3333317800,24600,24600,24650,24550,1569
|
|
20240725,092700,3294724250,24600,24600,24600,24550,777
|
|
20240725,092600,3275610200,24650,24550,24650,24550,9027
|
|
20240725,092500,3053792600,24600,24650,24650,24550,12459
|
|
20240725,092400,2746917650,24650,24750,24750,24650,1359
|
|
20240725,092300,2713405900,24700,24750,24750,24700,1850
|
|
20240725,092200,2667710100,24750,24700,24750,24700,456
|
|
20240725,092100,2656446600,24750,24700,24750,24700,1563
|
|
20240725,092000,2617834400,24700,24700,24750,24700,12927
|
|
20240725,091900,2298470550,24700,24750,24750,24700,2175
|
|
20240725,091800,2244689150,24700,24750,24800,24700,1000
|
|
20240725,091700,2219943850,24750,24750,24750,24700,1040
|
|
20240725,091600,2194205150,24700,24750,24750,24700,354
|
|
20240725,091500,2185457750,24750,24750,24800,24700,1540
|
|
20240725,091400,2147344450,24750,24750,24800,24750,3243
|
|
20240725,091300,2067078000,24800,24800,24800,24750,580
|
|
20240725,091200,2052720450,24750,24750,24800,24750,520
|
|
20240725,091100,2039835800,24800,24800,24800,24750,2101
|
|
20240725,091000,1987835850,24750,24800,24800,24750,805
|
|
20240725,090900,1967900050,24750,24750,24800,24750,3670
|
|
20240725,090800,1877066450,24750,24750,24800,24750,1043
|
|
20240725,090700,1851251800,24800,24850,24900,24800,2356
|
|
20240725,090600,1792811150,24900,24900,24900,24800,2268
|
|
20240725,090500,1736478800,24850,24750,24900,24700,9303
|
|
20240725,090400,1505545800,24600,24800,24850,24600,4902
|
|
20240725,090300,1384259500,24800,24850,24900,24800,3548
|
|
20240725,090200,1296029750,24850,24550,24850,24500,6587
|
|
20240725,090100,1133750450,24650,24650,24700,24500,20696
|
|
20240725,090000,624764300,24650,24700,24750,24600,25190
|