651 lines
35 KiB
CSV
651 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240725,194800,18716668300,30350,30350,30350,30350,5979
|
|
20240725,194700,18716668300,30350,30350,30350,30350,0
|
|
20240725,194600,18716668300,30350,30350,30350,30350,0
|
|
20240725,194500,18716668300,30350,30350,30350,30350,0
|
|
20240725,194400,18716668300,30350,30350,30350,30350,0
|
|
20240725,194300,18716668300,30350,30350,30350,30350,0
|
|
20240725,194200,18716668300,30350,30350,30350,30350,0
|
|
20240725,194100,18716668300,30350,30350,30350,30350,0
|
|
20240725,194000,18716668300,30350,30350,30350,30350,0
|
|
20240725,193900,18716668300,30350,30350,30350,30350,0
|
|
20240725,193800,18716668300,30350,30350,30350,30350,0
|
|
20240725,193700,18716668300,30350,30350,30350,30350,0
|
|
20240725,193600,18716668300,30350,30350,30350,30350,0
|
|
20240725,193500,18716668300,30350,30350,30350,30350,0
|
|
20240725,193400,18716668300,30350,30350,30350,30350,0
|
|
20240725,193300,18716668300,30350,30350,30350,30350,0
|
|
20240725,193200,18716668300,30350,30350,30350,30350,0
|
|
20240725,193100,18716668300,30350,30350,30350,30350,0
|
|
20240725,193000,18716668300,30350,30350,30350,30350,0
|
|
20240725,192900,18716668300,30350,30350,30350,30350,0
|
|
20240725,192800,18716668300,30350,30350,30350,30350,0
|
|
20240725,192700,18716668300,30350,30350,30350,30350,0
|
|
20240725,192600,18716668300,30350,30350,30350,30350,0
|
|
20240725,192500,18716668300,30350,30350,30350,30350,0
|
|
20240725,192400,18716668300,30350,30350,30350,30350,0
|
|
20240725,192300,18716668300,30350,30350,30350,30350,0
|
|
20240725,192200,18716668300,30350,30350,30350,30350,0
|
|
20240725,192100,18716668300,30350,30350,30350,30350,0
|
|
20240725,192000,18716668300,30350,30350,30350,30350,0
|
|
20240725,191900,18716668300,30350,30350,30350,30350,0
|
|
20240725,191800,18716668300,30350,30350,30350,30350,5979
|
|
20240725,191700,18716668300,30350,30350,30350,30350,0
|
|
20240725,191600,18716668300,30350,30350,30350,30350,0
|
|
20240725,191500,18716668300,30350,30350,30350,30350,0
|
|
20240725,191400,18716668300,30350,30350,30350,30350,0
|
|
20240725,191300,18716668300,30350,30350,30350,30350,0
|
|
20240725,191200,18716668300,30350,30350,30350,30350,0
|
|
20240725,191100,18716668300,30350,30350,30350,30350,0
|
|
20240725,191000,18716668300,30350,30350,30350,30350,0
|
|
20240725,190900,18716668300,30350,30350,30350,30350,0
|
|
20240725,190800,18716668300,30350,30350,30350,30350,0
|
|
20240725,190700,18716668300,30350,30350,30350,30350,0
|
|
20240725,190600,18716668300,30350,30350,30350,30350,0
|
|
20240725,190500,18716668300,30350,30350,30350,30350,0
|
|
20240725,190400,18716668300,30350,30350,30350,30350,0
|
|
20240725,190300,18716668300,30350,30350,30350,30350,0
|
|
20240725,190200,18716668300,30350,30350,30350,30350,0
|
|
20240725,190100,18716668300,30350,30350,30350,30350,0
|
|
20240725,190000,18716668300,30350,30350,30350,30350,0
|
|
20240725,185900,18716668300,30350,30350,30350,30350,0
|
|
20240725,185800,18716668300,30350,30350,30350,30350,0
|
|
20240725,185700,18716668300,30350,30350,30350,30350,0
|
|
20240725,185600,18716668300,30350,30350,30350,30350,0
|
|
20240725,185500,18716668300,30350,30350,30350,30350,0
|
|
20240725,185400,18716668300,30350,30350,30350,30350,0
|
|
20240725,185300,18716668300,30350,30350,30350,30350,0
|
|
20240725,185200,18716668300,30350,30350,30350,30350,0
|
|
20240725,185100,18716668300,30350,30350,30350,30350,0
|
|
20240725,185000,18716668300,30350,30350,30350,30350,0
|
|
20240725,184900,18716668300,30350,30350,30350,30350,0
|
|
20240725,184800,18716668300,30350,30350,30350,30350,5979
|
|
20240725,184700,18716668300,30350,30350,30350,30350,0
|
|
20240725,184600,18716668300,30350,30350,30350,30350,0
|
|
20240725,184500,18716668300,30350,30350,30350,30350,0
|
|
20240725,184400,18716668300,30350,30350,30350,30350,0
|
|
20240725,184300,18716668300,30350,30350,30350,30350,0
|
|
20240725,184200,18716668300,30350,30350,30350,30350,0
|
|
20240725,184100,18716668300,30350,30350,30350,30350,0
|
|
20240725,184000,18716668300,30350,30350,30350,30350,0
|
|
20240725,183900,18716668300,30350,30350,30350,30350,0
|
|
20240725,183800,18716668300,30350,30350,30350,30350,0
|
|
20240725,183700,18716668300,30350,30350,30350,30350,0
|
|
20240725,183600,18716668300,30350,30350,30350,30350,0
|
|
20240725,183500,18716668300,30350,30350,30350,30350,0
|
|
20240725,183400,18716668300,30350,30350,30350,30350,0
|
|
20240725,183300,18716668300,30350,30350,30350,30350,0
|
|
20240725,183200,18716668300,30350,30350,30350,30350,0
|
|
20240725,183100,18716668300,30350,30350,30350,30350,0
|
|
20240725,183000,18716668300,30350,30350,30350,30350,0
|
|
20240725,182900,18716668300,30350,30350,30350,30350,0
|
|
20240725,182800,18716668300,30350,30350,30350,30350,0
|
|
20240725,182700,18716668300,30350,30350,30350,30350,0
|
|
20240725,182600,18716668300,30350,30350,30350,30350,0
|
|
20240725,182500,18716668300,30350,30350,30350,30350,0
|
|
20240725,182400,18716668300,30350,30350,30350,30350,0
|
|
20240725,182300,18716668300,30350,30350,30350,30350,0
|
|
20240725,182200,18716668300,30350,30350,30350,30350,0
|
|
20240725,182100,18716668300,30350,30350,30350,30350,0
|
|
20240725,182000,18716668300,30350,30350,30350,30350,0
|
|
20240725,181900,18716668300,30350,30350,30350,30350,0
|
|
20240725,181800,18716668300,30350,30350,30350,30350,5979
|
|
20240725,181700,18716668300,30350,30350,30350,30350,0
|
|
20240725,181600,18716668300,30350,30350,30350,30350,0
|
|
20240725,181500,18716668300,30350,30350,30350,30350,0
|
|
20240725,181400,18716668300,30350,30350,30350,30350,0
|
|
20240725,181300,18716668300,30350,30350,30350,30350,0
|
|
20240725,181200,18716668300,30350,30350,30350,30350,0
|
|
20240725,181100,18716668300,30350,30350,30350,30350,0
|
|
20240725,181000,18716668300,30350,30350,30350,30350,0
|
|
20240725,180900,18716668300,30350,30350,30350,30350,0
|
|
20240725,180800,18716668300,30350,30350,30350,30350,0
|
|
20240725,180700,18716668300,30350,30350,30350,30350,0
|
|
20240725,180600,18716668300,30350,30350,30350,30350,0
|
|
20240725,180500,18716668300,30350,30350,30350,30350,0
|
|
20240725,180400,18716668300,30350,30350,30350,30350,0
|
|
20240725,180300,18716668300,30350,30350,30350,30350,0
|
|
20240725,180200,18716668300,30350,30350,30350,30350,0
|
|
20240725,180100,18716668300,30350,30350,30350,30350,0
|
|
20240725,180000,18716668300,30350,30350,30350,30350,0
|
|
20240725,175900,18716668300,30350,30350,30350,30350,0
|
|
20240725,175800,18716668300,30350,30350,30350,30350,0
|
|
20240725,175700,18716668300,30350,30350,30350,30350,0
|
|
20240725,175600,18716668300,30350,30350,30350,30350,0
|
|
20240725,175500,18716668300,30350,30350,30350,30350,0
|
|
20240725,175400,18716668300,30350,30350,30350,30350,0
|
|
20240725,175300,18716668300,30350,30350,30350,30350,0
|
|
20240725,175200,18716668300,30350,30350,30350,30350,0
|
|
20240725,175100,18716668300,30350,30350,30350,30350,0
|
|
20240725,175000,18716668300,30350,30350,30350,30350,0
|
|
20240725,174900,18716668300,30350,30350,30350,30350,0
|
|
20240725,174800,18716668300,30350,30350,30350,30350,5979
|
|
20240725,174700,18716668300,30350,30350,30350,30350,0
|
|
20240725,174600,18716668300,30350,30350,30350,30350,0
|
|
20240725,174500,18716668300,30350,30350,30350,30350,0
|
|
20240725,174400,18716668300,30350,30350,30350,30350,0
|
|
20240725,174300,18716668300,30350,30350,30350,30350,0
|
|
20240725,174200,18716668300,30350,30350,30350,30350,0
|
|
20240725,174100,18716668300,30350,30350,30350,30350,0
|
|
20240725,174000,18716668300,30350,30350,30350,30350,0
|
|
20240725,173900,18716668300,30350,30350,30350,30350,0
|
|
20240725,173800,18716668300,30350,30350,30350,30350,0
|
|
20240725,173700,18716668300,30350,30350,30350,30350,0
|
|
20240725,173600,18716668300,30350,30350,30350,30350,0
|
|
20240725,173500,18716668300,30350,30350,30350,30350,0
|
|
20240725,173400,18716668300,30350,30350,30350,30350,0
|
|
20240725,173300,18716668300,30350,30350,30350,30350,0
|
|
20240725,173200,18716668300,30350,30350,30350,30350,0
|
|
20240725,173100,18716668300,30350,30350,30350,30350,0
|
|
20240725,173000,18716668300,30350,30350,30350,30350,0
|
|
20240725,172900,18716668300,30350,30350,30350,30350,0
|
|
20240725,172800,18716668300,30350,30350,30350,30350,0
|
|
20240725,172700,18716668300,30350,30350,30350,30350,0
|
|
20240725,172600,18716668300,30350,30350,30350,30350,0
|
|
20240725,172500,18716668300,30350,30350,30350,30350,0
|
|
20240725,172400,18716668300,30350,30350,30350,30350,0
|
|
20240725,172300,18716668300,30350,30350,30350,30350,0
|
|
20240725,172200,18716668300,30350,30350,30350,30350,0
|
|
20240725,172100,18716668300,30350,30350,30350,30350,0
|
|
20240725,172000,18716668300,30350,30350,30350,30350,0
|
|
20240725,171900,18716668300,30350,30350,30350,30350,0
|
|
20240725,171800,18716668300,30350,30350,30350,30350,5979
|
|
20240725,171700,18716668300,30350,30350,30350,30350,0
|
|
20240725,171600,18716668300,30350,30350,30350,30350,0
|
|
20240725,171500,18716668300,30350,30350,30350,30350,0
|
|
20240725,171400,18716668300,30350,30350,30350,30350,0
|
|
20240725,171300,18716668300,30350,30350,30350,30350,0
|
|
20240725,171200,18716668300,30350,30350,30350,30350,0
|
|
20240725,171100,18716668300,30350,30350,30350,30350,0
|
|
20240725,171000,18716668300,30350,30350,30350,30350,0
|
|
20240725,170900,18716668300,30350,30350,30350,30350,0
|
|
20240725,170800,18716668300,30350,30350,30350,30350,0
|
|
20240725,170700,18716668300,30350,30350,30350,30350,0
|
|
20240725,170600,18716668300,30350,30350,30350,30350,0
|
|
20240725,170500,18716668300,30350,30350,30350,30350,0
|
|
20240725,170400,18716668300,30350,30350,30350,30350,0
|
|
20240725,170300,18716668300,30350,30350,30350,30350,0
|
|
20240725,170200,18716668300,30350,30350,30350,30350,0
|
|
20240725,170100,18716668300,30350,30350,30350,30350,0
|
|
20240725,170000,18716668300,30350,30350,30350,30350,0
|
|
20240725,165900,18716668300,30350,30350,30350,30350,0
|
|
20240725,165800,18716668300,30350,30350,30350,30350,0
|
|
20240725,165700,18716668300,30350,30350,30350,30350,0
|
|
20240725,165600,18716668300,30350,30350,30350,30350,0
|
|
20240725,165500,18716668300,30350,30350,30350,30350,0
|
|
20240725,165400,18716668300,30350,30350,30350,30350,0
|
|
20240725,165300,18716668300,30350,30350,30350,30350,0
|
|
20240725,165200,18716668300,30350,30350,30350,30350,0
|
|
20240725,165100,18716668300,30350,30350,30350,30350,0
|
|
20240725,165000,18716668300,30350,30350,30350,30350,0
|
|
20240725,164900,18716668300,30350,30350,30350,30350,0
|
|
20240725,164800,18716668300,30350,30350,30350,30350,5979
|
|
20240725,164700,18716668300,30350,30350,30350,30350,0
|
|
20240725,164600,18716668300,30350,30350,30350,30350,0
|
|
20240725,164500,18716668300,30350,30350,30350,30350,0
|
|
20240725,164400,18716668300,30350,30350,30350,30350,0
|
|
20240725,164300,18716668300,30350,30350,30350,30350,0
|
|
20240725,164200,18716668300,30350,30350,30350,30350,0
|
|
20240725,164100,18716668300,30350,30350,30350,30350,0
|
|
20240725,164000,18716668300,30350,30350,30350,30350,0
|
|
20240725,163900,18716668300,30350,30350,30350,30350,0
|
|
20240725,163800,18716668300,30350,30350,30350,30350,0
|
|
20240725,163700,18716668300,30350,30350,30350,30350,0
|
|
20240725,163600,18716668300,30350,30350,30350,30350,0
|
|
20240725,163500,18716668300,30350,30350,30350,30350,0
|
|
20240725,163400,18716668300,30350,30350,30350,30350,0
|
|
20240725,163300,18716668300,30350,30350,30350,30350,0
|
|
20240725,163200,18716668300,30350,30350,30350,30350,0
|
|
20240725,163100,18716668300,30350,30350,30350,30350,0
|
|
20240725,163000,18716668300,30350,30350,30350,30350,0
|
|
20240725,162900,18716668300,30350,30350,30350,30350,0
|
|
20240725,162800,18716668300,30350,30350,30350,30350,0
|
|
20240725,162700,18716668300,30350,30350,30350,30350,0
|
|
20240725,162600,18716668300,30350,30350,30350,30350,0
|
|
20240725,162500,18716668300,30350,30350,30350,30350,0
|
|
20240725,162400,18716668300,30350,30350,30350,30350,0
|
|
20240725,162300,18716668300,30350,30350,30350,30350,0
|
|
20240725,162200,18716668300,30350,30350,30350,30350,0
|
|
20240725,162100,18716668300,30350,30350,30350,30350,0
|
|
20240725,162000,18716668300,30350,30350,30350,30350,0
|
|
20240725,161900,18716668300,30350,30350,30350,30350,0
|
|
20240725,161800,18716668300,30350,30350,30350,30350,5979
|
|
20240725,161700,18716668300,30350,30350,30350,30350,0
|
|
20240725,161600,18716668300,30350,30350,30350,30350,0
|
|
20240725,161500,18716668300,30350,30350,30350,30350,0
|
|
20240725,161400,18716668300,30350,30350,30350,30350,0
|
|
20240725,161300,18716668300,30350,30350,30350,30350,0
|
|
20240725,161200,18716668300,30350,30350,30350,30350,0
|
|
20240725,161100,18716668300,30350,30350,30350,30350,0
|
|
20240725,161000,18716668300,30350,30350,30350,30350,0
|
|
20240725,160900,18716668300,30350,30350,30350,30350,0
|
|
20240725,160800,18716668300,30350,30350,30350,30350,0
|
|
20240725,160700,18716668300,30350,30350,30350,30350,0
|
|
20240725,160600,18716668300,30350,30350,30350,30350,0
|
|
20240725,160500,18716668300,30350,30350,30350,30350,0
|
|
20240725,160400,18716668300,30350,30350,30350,30350,0
|
|
20240725,160300,18716668300,30350,30350,30350,30350,0
|
|
20240725,160200,18716668300,30350,30350,30350,30350,0
|
|
20240725,160100,18716668300,30350,30350,30350,30350,0
|
|
20240725,160000,18716668300,30350,30350,30350,30350,0
|
|
20240725,155900,18716668300,30350,30350,30350,30350,0
|
|
20240725,155800,18716668300,30350,30350,30350,30350,0
|
|
20240725,155700,18716668300,30350,30350,30350,30350,0
|
|
20240725,155600,18716668300,30350,30350,30350,30350,0
|
|
20240725,155500,18716668300,30350,30350,30350,30350,0
|
|
20240725,155400,18716668300,30350,30350,30350,30350,0
|
|
20240725,155300,18716668300,30350,30350,30350,30350,0
|
|
20240725,155200,18716668300,30350,30350,30350,30350,0
|
|
20240725,155100,18716668300,30350,30350,30350,30350,0
|
|
20240725,155000,18716668300,30350,30350,30350,30350,0
|
|
20240725,154900,18716668300,30350,30350,30350,30350,0
|
|
20240725,154800,18716668300,30350,30350,30350,30350,5979
|
|
20240725,154700,18716668300,30350,30350,30350,30350,0
|
|
20240725,154600,18716668300,30350,30350,30350,30350,0
|
|
20240725,154500,18716668300,30350,30350,30350,30350,0
|
|
20240725,154400,18716668300,30350,30350,30350,30350,0
|
|
20240725,154300,18716668300,30350,30350,30350,30350,0
|
|
20240725,154200,18716668300,30350,30350,30350,30350,0
|
|
20240725,154100,18716668300,30350,30350,30350,30350,0
|
|
20240725,154000,18716668300,30350,30350,30350,30350,0
|
|
20240725,153900,18716668300,30350,30350,30350,30350,0
|
|
20240725,153800,18716668300,30350,30350,30350,30350,0
|
|
20240725,153700,18716668300,30350,30350,30350,30350,0
|
|
20240725,153600,18716668300,30350,30350,30350,30350,0
|
|
20240725,153500,18716668300,30350,30350,30350,30350,0
|
|
20240725,153400,18716668300,30350,30350,30350,30350,0
|
|
20240725,153300,18716668300,30350,30350,30350,30350,0
|
|
20240725,153200,18716668300,30350,30350,30350,30350,0
|
|
20240725,153100,18716668300,30350,30350,30350,30350,0
|
|
20240725,153000,18716668300,30350,30350,30350,30350,5979
|
|
20240725,152900,18535205650,30350,30350,30350,30350,0
|
|
20240725,152800,18535205650,30350,30350,30350,30350,0
|
|
20240725,152700,18535205650,30350,30350,30350,30350,0
|
|
20240725,152600,18535205650,30350,30350,30350,30350,0
|
|
20240725,152500,18535205650,30350,30350,30350,30350,0
|
|
20240725,152400,18535205650,30350,30350,30350,30350,0
|
|
20240725,152300,18535205650,30350,30350,30350,30350,0
|
|
20240725,152200,18535205650,30350,30350,30350,30350,0
|
|
20240725,152100,18535205650,30350,30350,30350,30350,0
|
|
20240725,152000,18535205650,30350,30350,30350,30350,0
|
|
20240725,151900,18535205650,30350,30250,30350,30250,3345
|
|
20240725,151800,18433856150,30250,30300,30350,30250,2813
|
|
20240725,151700,18348724150,30300,30250,30350,30250,1973
|
|
20240725,151600,18288963100,30250,30300,30350,30250,2976
|
|
20240725,151500,18198900500,30250,30300,30350,30250,2216
|
|
20240725,151400,18131776900,30250,30250,30350,30250,2149
|
|
20240725,151300,18066739350,30300,30300,30350,30250,1753
|
|
20240725,151200,18013655200,30300,30250,30350,30250,1614
|
|
20240725,151100,17964759650,30250,30300,30350,30250,2530
|
|
20240725,151000,17888061150,30350,30350,30350,30250,2184
|
|
20240725,150900,17821852950,30350,30350,30350,30300,1282
|
|
20240725,150800,17783001350,30350,30400,30400,30300,2226
|
|
20240725,150700,17715488250,30350,30400,30400,30350,1430
|
|
20240725,150600,17672073850,30350,30300,30400,30300,2299
|
|
20240725,150500,17602346050,30350,30350,30400,30300,2421
|
|
20240725,150400,17528891050,30350,30350,30350,30300,1318
|
|
20240725,150300,17488951700,30350,30350,30400,30300,1730
|
|
20240725,150200,17436480800,30400,30350,30400,30300,1847
|
|
20240725,150100,17380456350,30400,30350,30400,30350,2399
|
|
20240725,150000,17307572450,30350,30350,30400,30350,2016
|
|
20240725,145900,17246370700,30400,30350,30450,30350,1215
|
|
20240725,145800,17209456300,30350,30400,30400,30350,1636
|
|
20240725,145700,17159773150,30450,30400,30450,30350,2131
|
|
20240725,145600,17095014400,30400,30400,30400,30350,1232
|
|
20240725,145500,17057591750,30450,30350,30450,30300,2083
|
|
20240725,145400,16994310600,30350,30350,30400,30350,1497
|
|
20240725,145300,16948869500,30350,30350,30400,30350,5307
|
|
20240725,145200,16787734250,30350,30400,30400,30350,1229
|
|
20240725,145100,16750426750,30350,30400,30450,30350,1404
|
|
20240725,145000,16707763900,30400,30400,30450,30350,3192
|
|
20240725,144900,16610762450,30400,30400,30450,30350,742
|
|
20240725,144800,16588217300,30450,30400,30450,30350,1777
|
|
20240725,144700,16534216250,30400,30500,30500,30350,1577
|
|
20240725,144600,16486301500,30500,30400,30500,30400,1269
|
|
20240725,144500,16447695700,30450,30400,30500,30400,1770
|
|
20240725,144400,16393839100,30450,30350,30500,30350,2014
|
|
20240725,144300,16332566000,30400,30400,30450,30350,1443
|
|
20240725,144200,16288724750,30400,30400,30500,30400,953
|
|
20240725,144100,16259725000,30450,30400,30450,30350,1208
|
|
20240725,144000,16223008450,30450,30450,30500,30350,1524
|
|
20240725,143900,16176646050,30400,30500,30500,30400,1348
|
|
20240725,143800,16135600900,30500,30450,30550,30400,1161
|
|
20240725,143700,16100230700,30400,30500,30500,30400,1664
|
|
20240725,143600,16049611850,30450,30400,30500,30400,1373
|
|
20240725,143500,16007817650,30400,30400,30450,30350,3297
|
|
20240725,143400,15907587450,30450,30400,30450,30400,1098
|
|
20240725,143300,15874187800,30450,30450,30450,30400,1500
|
|
20240725,143200,15828556150,30400,30400,30450,30400,620
|
|
20240725,143100,15809699000,30400,30450,30450,30400,1857
|
|
20240725,143000,15753230400,30400,30500,30500,30400,1269
|
|
20240725,142900,15714634600,30500,30450,30500,30400,1884
|
|
20240725,142800,15657288250,30450,30400,30500,30400,1169
|
|
20240725,142700,15621726100,30400,30500,30500,30400,2742
|
|
20240725,142600,15538252100,30500,30500,30500,30450,1163
|
|
20240725,142500,15502808400,30450,30500,30550,30450,1621
|
|
20240725,142400,15453422600,30500,30550,30550,30500,1173
|
|
20240725,142300,15417637150,30550,30550,30550,30500,1275
|
|
20240725,142200,15378719350,30550,30550,30600,30500,1420
|
|
20240725,142100,15335358100,30550,30550,30600,30500,1217
|
|
20240725,142000,15298216250,30600,30550,30600,30500,1279
|
|
20240725,141900,15259169200,30600,30500,30600,30500,1048
|
|
20240725,141800,15227172850,30500,30500,30600,30500,1066
|
|
20240725,141700,15194635000,30550,30600,30600,30500,1222
|
|
20240725,141600,15157289900,30550,30500,30650,30500,4737
|
|
20240725,141500,15012412450,30500,30600,30600,30500,994
|
|
20240725,141400,14982072000,30600,30550,30600,30500,966
|
|
20240725,141300,14952582050,30500,30550,30600,30500,1190
|
|
20240725,141200,14916234850,30550,30550,30550,30500,1015
|
|
20240725,141100,14885243100,30500,30550,30550,30500,1031
|
|
20240725,141000,14853769850,30550,30600,30600,30500,478
|
|
20240725,140900,14839155100,30500,30550,30600,30500,809
|
|
20240725,140800,14814424150,30500,30450,30550,30450,1490
|
|
20240725,140700,14768965650,30450,30550,30550,30450,1306
|
|
20240725,140600,14729123050,30500,30500,30550,30450,394
|
|
20240725,140500,14717104950,30500,30550,30550,30450,1200
|
|
20240725,140400,14680514050,30550,30450,30550,30450,965
|
|
20240725,140300,14651064150,30500,30500,30550,30450,729
|
|
20240725,140200,14628835350,30550,30550,30550,30450,967
|
|
20240725,140100,14599334000,30550,30550,30550,30450,1305
|
|
20240725,140000,14559524000,30550,30550,30550,30500,562
|
|
20240725,135900,14542356900,30500,30550,30600,30500,967
|
|
20240725,135800,14512843050,30550,30600,30600,30500,713
|
|
20240725,135700,14491064200,30550,30600,30600,30500,1090
|
|
20240725,135600,14457779650,30600,30500,30600,30500,379
|
|
20240725,135500,14446196100,30550,30550,30600,30500,1029
|
|
20240725,135400,14414782450,30550,30550,30600,30500,622
|
|
20240725,135300,14395778350,30550,30550,30600,30550,1362
|
|
20240725,135200,14354141400,30600,30550,30600,30550,616
|
|
20240725,135100,14335311250,30550,30600,30650,30550,1046
|
|
20240725,135000,14303336250,30550,30550,30600,30550,1026
|
|
20240725,134900,14271960500,30550,30550,30600,30500,572
|
|
20240725,134800,14254496200,30600,30600,30600,30500,1411
|
|
20240725,134700,14211387000,30600,30600,30650,30550,1215
|
|
20240725,134600,14174240100,30650,30600,30650,30550,331
|
|
20240725,134500,14164115700,30600,30550,30650,30550,2152
|
|
20240725,134400,14098309000,30550,30600,30650,30550,505
|
|
20240725,134300,14082857450,30550,30550,30650,30500,1521
|
|
20240725,134200,14036320850,30500,30600,30650,30500,1052
|
|
20240725,134100,14004147450,30650,30650,30650,30600,1040
|
|
20240725,134000,13972300000,30600,30650,30650,30600,606
|
|
20240725,133900,13953744600,30650,30550,30650,30550,2028
|
|
20240725,133800,13891660550,30600,30650,30650,30600,1548
|
|
20240725,133700,13844261100,30650,30650,30700,30600,639
|
|
20240725,133600,13824682850,30650,30650,30700,30600,785
|
|
20240725,133500,13800637200,30650,30600,30650,30550,1473
|
|
20240725,133400,13755563750,30550,30600,30650,30550,855
|
|
20240725,133300,13729417350,30650,30600,30650,30550,763
|
|
20240725,133200,13706075600,30600,30650,30650,30550,804
|
|
20240725,133100,13681480550,30600,30650,30650,30600,1085
|
|
20240725,133000,13648253700,30600,30650,30700,30600,1876
|
|
20240725,132900,13590724500,30650,30600,30700,30600,2014
|
|
20240725,132800,13529025200,30550,30500,30600,30500,3493
|
|
20240725,132700,13422232250,30550,30500,30550,30500,1127
|
|
20240725,132600,13387835450,30550,30550,30600,30500,645
|
|
20240725,132500,13368130250,30550,30600,30600,30500,1490
|
|
20240725,132400,13322649300,30600,30550,30600,30550,590
|
|
20240725,132300,13304610450,30600,30550,30600,30550,854
|
|
20240725,132200,13278499650,30500,30550,30600,30500,1023
|
|
20240725,132100,13247280600,30550,30550,30550,30500,1148
|
|
20240725,132000,13212228400,30500,30500,30550,30450,678
|
|
20240725,131900,13191542350,30500,30500,30550,30450,1163
|
|
20240725,131800,13156065050,30500,30450,30550,30450,569
|
|
20240725,131700,13138710600,30500,30550,30550,30450,633
|
|
20240725,131600,13119409700,30550,30450,30550,30450,1321
|
|
20240725,131500,13079156950,30450,30500,30500,30450,833
|
|
20240725,131400,13053775500,30450,30500,30550,30450,609
|
|
20240725,131300,13035193550,30500,30500,30500,30450,664
|
|
20240725,131200,13014955550,30450,30500,30550,30450,1009
|
|
20240725,131100,12984202700,30500,30500,30550,30450,960
|
|
20240725,131000,12954935400,30550,30500,30550,30450,484
|
|
20240725,130900,12940164350,30500,30500,30550,30450,2022
|
|
20240725,130800,12878539450,30500,30500,30500,30450,969
|
|
20240725,130700,12849020150,30450,30500,30550,30450,745
|
|
20240725,130600,12826302400,30500,30500,30550,30500,957
|
|
20240725,130500,12797089850,30500,30550,30550,30450,967
|
|
20240725,130400,12767599450,30450,30550,30550,30450,1029
|
|
20240725,130300,12736191800,30500,30450,30500,30450,684
|
|
20240725,130200,12715363800,30450,30500,30550,30450,1637
|
|
20240725,130100,12665408150,30550,30450,30550,30450,353
|
|
20240725,130000,12654648250,30450,30450,30550,30400,1267
|
|
20240725,125900,12616030600,30450,30500,30550,30450,1364
|
|
20240725,125800,12574436050,30500,30500,30550,30450,419
|
|
20240725,125700,12561649800,30450,30500,30550,30450,1084
|
|
20240725,125600,12528615000,30500,30550,30550,30500,971
|
|
20240725,125500,12498991550,30500,30550,30550,30500,804
|
|
20240725,125400,12474449400,30550,30550,30600,30550,548
|
|
20240725,125300,12457684450,30500,30550,30600,30500,1220
|
|
20240725,125200,12420416350,30550,30550,30650,30550,2852
|
|
20240725,125100,12333171750,30550,30450,30550,30450,651
|
|
20240725,125000,12313308700,30450,30500,30550,30450,1601
|
|
20240725,124900,12264490700,30500,30550,30550,30450,1371
|
|
20240725,124800,12222670200,30500,30550,30550,30500,772
|
|
20240725,124700,12199111150,30500,30600,30600,30500,658
|
|
20240725,124600,12178999300,30500,30550,30550,30450,2138
|
|
20240725,124500,12113763250,30500,30550,30550,30500,513
|
|
20240725,124400,12098105300,30500,30500,30550,30500,553
|
|
20240725,124300,12081238350,30500,30500,30550,30500,993
|
|
20240725,124200,12050935750,30500,30500,30600,30500,1626
|
|
20240725,124100,12001270100,30500,30550,30550,30500,730
|
|
20240725,124000,11978986800,30500,30500,30550,30450,801
|
|
20240725,123900,11954559800,30500,30450,30550,30450,1274
|
|
20240725,123800,11915714050,30500,30550,30550,30450,415
|
|
20240725,123700,11903056300,30550,30550,30550,30500,973
|
|
20240725,123600,11873352950,30550,30550,30600,30500,1625
|
|
20240725,123500,11823735100,30550,30500,30550,30500,1049
|
|
20240725,123400,11791717050,30500,30550,30550,30500,1244
|
|
20240725,123300,11753739300,30550,30600,30600,30500,1066
|
|
20240725,123200,11721157100,30600,30550,30650,30550,1105
|
|
20240725,123100,11687354900,30600,30500,30600,30500,512
|
|
20240725,123000,11671718750,30550,30550,30650,30500,1565
|
|
20240725,122900,11623890600,30550,30550,30650,30550,1471
|
|
20240725,122800,11578891900,30600,30600,30650,30550,691
|
|
20240725,122700,11557761400,30550,30550,30600,30500,849
|
|
20240725,122600,11531833450,30600,30550,30600,30500,1236
|
|
20240725,122500,11494074850,30550,30550,30600,30500,1214
|
|
20240725,122400,11456942550,30550,30600,30650,30550,459
|
|
20240725,122300,11442906050,30550,30600,30650,30550,1473
|
|
20240725,122200,11397867400,30600,30650,30650,30600,527
|
|
20240725,122100,11381733000,30650,30600,30650,30600,1096
|
|
20240725,122000,11348178300,30600,30600,30650,30550,1237
|
|
20240725,121900,11310342300,30600,30650,30650,30550,801
|
|
20240725,121800,11285837950,30550,30600,30650,30550,4153
|
|
20240725,121700,11158774750,30600,30600,30600,30550,1277
|
|
20240725,121600,11119727500,30600,30550,30600,30500,1410
|
|
20240725,121500,11076678150,30550,30500,30550,30500,735
|
|
20240725,121400,11054242950,30500,30550,30550,30500,1143
|
|
20240725,121300,11019355200,30500,30550,30600,30500,1201
|
|
20240725,121200,10982672750,30500,30500,30550,30500,785
|
|
20240725,121100,10958728300,30500,30550,30550,30500,662
|
|
20240725,121000,10938519150,30550,30550,30600,30450,2454
|
|
20240725,120900,10863637000,30600,30600,30650,30550,273
|
|
20240725,120800,10855284600,30600,30650,30650,30600,1017
|
|
20240725,120700,10824133200,30550,30500,30600,30500,1814
|
|
20240725,120600,10768741850,30500,30500,30600,30450,1842
|
|
20240725,120500,10712493250,30500,30500,30550,30500,1036
|
|
20240725,120400,10680860150,30500,30500,30550,30450,1311
|
|
20240725,120300,10640875900,30550,30500,30550,30450,1286
|
|
20240725,120200,10601662700,30500,30550,30550,30500,680
|
|
20240725,120100,10580902850,30500,30500,30550,30500,1247
|
|
20240725,120000,10542833900,30500,30550,30550,30500,1013
|
|
20240725,115900,10511925550,30500,30600,30650,30500,686
|
|
20240725,115800,10490938400,30550,30650,30650,30550,1380
|
|
20240725,115700,10448743000,30650,30500,30650,30500,1851
|
|
20240725,115600,10392196800,30500,30500,30550,30450,1308
|
|
20240725,115500,10352305500,30450,30450,30500,30450,427
|
|
20240725,115400,10339293850,30400,30450,30550,30400,749
|
|
20240725,115300,10316454050,30450,30450,30500,30450,1127
|
|
20240725,115200,10282127950,30450,30450,30500,30400,828
|
|
20240725,115100,10256930700,30450,30450,30500,30400,701
|
|
20240725,115000,10235572700,30450,30450,30550,30400,2250
|
|
20240725,114900,10167008750,30400,30350,30450,30350,667
|
|
20240725,114800,10146745050,30350,30400,30450,30350,1149
|
|
20240725,114700,10111844900,30450,30500,30500,30400,833
|
|
20240725,114600,10086500050,30500,30450,30500,30400,680
|
|
20240725,114500,10065796200,30500,30400,30500,30400,421
|
|
20240725,114400,10052976900,30450,30500,30550,30400,2547
|
|
20240725,114300,9975328000,30450,30400,30500,30350,1261
|
|
20240725,114200,9936966250,30500,30400,30500,30400,751
|
|
20240725,114100,9914104900,30350,30350,30450,30350,708
|
|
20240725,114000,9892597600,30350,30450,30500,30350,1056
|
|
20240725,113900,9860491000,30500,30450,30500,30400,705
|
|
20240725,113800,9839010350,30400,30400,30450,30400,856
|
|
20240725,113700,9812981100,30450,30400,30500,30400,1083
|
|
20240725,113600,9780002000,30450,30500,30550,30400,727
|
|
20240725,113500,9757870350,30500,30500,30500,30450,854
|
|
20240725,113400,9731837650,30500,30450,30500,30400,2053
|
|
20240725,113300,9669340550,30400,30450,30500,30400,527
|
|
20240725,113200,9653289400,30500,30500,30550,30450,1000
|
|
20240725,113100,9622808700,30500,30400,30500,30400,641
|
|
20240725,113000,9603300550,30400,30500,30500,30400,1308
|
|
20240725,112900,9563490750,30500,30450,30550,30450,1029
|
|
20240725,112800,9532120300,30450,30450,30500,30400,653
|
|
20240725,112700,9512246450,30450,30550,30600,30450,1440
|
|
20240725,112600,9468308500,30550,30500,30550,30500,687
|
|
20240725,112500,9447340400,30550,30600,30600,30550,512
|
|
20240725,112400,9431698150,30600,30600,30700,30500,1503
|
|
20240725,112300,9385719050,30650,30650,30700,30600,954
|
|
20240725,112200,9356490800,30700,30600,30700,30550,1574
|
|
20240725,112100,9308283100,30600,30550,30600,30500,1542
|
|
20240725,112000,9261186100,30550,30550,30600,30500,2241
|
|
20240725,111900,9192700000,30550,30550,30550,30550,613
|
|
20240725,111800,9173972850,30550,30500,30600,30450,997
|
|
20240725,111700,9143538350,30500,30450,30600,30450,1977
|
|
20240725,111600,9083177450,30450,30400,30500,30350,4217
|
|
20240725,111500,8954839900,30400,30400,30450,30350,1084
|
|
20240725,111400,8921878100,30400,30400,30450,30400,1059
|
|
20240725,111300,8889682200,30450,30450,30500,30400,1088
|
|
20240725,111200,8856561150,30450,30450,30450,30400,1708
|
|
20240725,111100,8804584400,30450,30450,30450,30400,1405
|
|
20240725,111000,8761869350,30450,30400,30450,30400,1015
|
|
20240725,110900,8730991150,30450,30400,30450,30400,949
|
|
20240725,110800,8702126800,30400,30350,30450,30300,1658
|
|
20240725,110700,8651778200,30400,30350,30400,30350,1218
|
|
20240725,110600,8614811500,30350,30300,30400,30300,814
|
|
20240725,110500,8590093950,30300,30300,30350,30250,1909
|
|
20240725,110400,8532299350,30350,30250,30350,30250,1275
|
|
20240725,110300,8493659900,30300,30300,30300,30250,802
|
|
20240725,110200,8469373750,30300,30300,30300,30250,803
|
|
20240725,110100,8445075650,30250,30300,30350,30250,1087
|
|
20240725,110000,8412190900,30300,30250,30300,30250,439
|
|
20240725,105900,8398891800,30250,30300,30300,30250,723
|
|
20240725,105800,8376997700,30250,30250,30300,30200,1630
|
|
20240725,105700,8327712150,30250,30200,30300,30200,1222
|
|
20240725,105600,8290748550,30250,30250,30250,30150,360
|
|
20240725,105500,8279876250,30200,30150,30200,30150,1733
|
|
20240725,105400,8227570500,30150,30150,30150,30150,1380
|
|
20240725,105300,8185963500,30150,30200,30200,30150,820
|
|
20240725,105200,8161222050,30200,30150,30200,30150,1531
|
|
20240725,105100,8115003550,30200,30200,30200,30150,1335
|
|
20240725,105000,8074709050,30200,30150,30200,30150,692
|
|
20240725,104900,8053836950,30150,30150,30200,30150,1218
|
|
20240725,104800,8017113700,30150,30200,30250,30150,3771
|
|
20240725,104700,7903396950,30200,30200,30200,30150,836
|
|
20240725,104600,7878151550,30200,30200,30200,30150,1925
|
|
20240725,104500,7820025500,30200,30250,30250,30200,720
|
|
20240725,104400,7798278700,30200,30250,30250,30200,5366
|
|
20240725,104300,7636193350,30250,30250,30250,30250,702
|
|
20240725,104200,7614957850,30250,30250,30300,30250,452
|
|
20240725,104100,7601284750,30250,30250,30300,30250,882
|
|
20240725,104000,7574585100,30250,30300,30300,30250,528
|
|
20240725,103900,7558601400,30300,30300,30300,30250,2612
|
|
20240725,103800,7479503400,30300,30350,30350,30300,1257
|
|
20240725,103700,7441408150,30350,30350,30350,30300,917
|
|
20240725,103600,7413603250,30300,30350,30350,30300,496
|
|
20240725,103500,7398561900,30350,30350,30350,30300,1225
|
|
20240725,103400,7361436950,30350,30400,30400,30300,249
|
|
20240725,103300,7353879600,30400,30350,30400,30300,962
|
|
20240725,103200,7324679300,30350,30350,30400,30350,392
|
|
20240725,103100,7312778550,30400,30400,30400,30350,831
|
|
20240725,103000,7287525100,30400,30400,30450,30350,927
|
|
20240725,102900,7259343250,30450,30450,30500,30400,1300
|
|
20240725,102800,7219802250,30450,30450,30500,30400,911
|
|
20240725,102700,7192086350,30500,30500,30500,30450,359
|
|
20240725,102600,7181145550,30450,30450,30500,30400,783
|
|
20240725,102500,7157322700,30450,30450,30500,30400,3147
|
|
20240725,102400,7061510000,30450,30500,30500,30450,310
|
|
20240725,102300,7052066650,30450,30500,30500,30450,671
|
|
20240725,102200,7031625300,30450,30500,30500,30450,1116
|
|
20240725,102100,6997598700,30500,30550,30600,30500,1191
|
|
20240725,102000,6961229300,30550,30550,30600,30500,435
|
|
20240725,101900,6947939900,30600,30600,30650,30550,1363
|
|
20240725,101800,6906220750,30550,30500,30650,30500,2123
|
|
20240725,101700,6841302550,30500,30500,30500,30400,835
|
|
20240725,101600,6815852350,30450,30500,30500,30450,1509
|
|
20240725,101500,6769873450,30500,30500,30550,30450,1401
|
|
20240725,101400,6727171550,30500,30500,30550,30450,535
|
|
20240725,101300,6710856600,30500,30500,30500,30500,871
|
|
20240725,101200,6684291100,30500,30600,30600,30450,2104
|
|
20240725,101100,6620097000,30550,30500,30550,30500,882
|
|
20240725,101000,6593176700,30500,30450,30500,30450,350
|
|
20240725,100900,6582502000,30500,30400,30500,30400,1352
|
|
20240725,100800,6541348200,30400,30350,30550,30350,2802
|
|
20240725,100700,6456021950,30400,30400,30450,30350,1428
|
|
20240725,100600,6412612500,30300,30350,30450,30300,5143
|
|
20240725,100500,6256467400,30350,30400,30450,30300,2175
|
|
20240725,100400,6190424500,30400,30450,30450,30400,1168
|
|
20240725,100300,6154905950,30450,30350,30500,30350,3596
|
|
20240725,100200,6045536650,30350,30400,30400,30350,1551
|
|
20240725,100100,5998436650,30400,30450,30450,30350,2264
|
|
20240725,100000,5929594600,30450,30450,30500,30400,290
|
|
20240725,095900,5920766850,30450,30500,30500,30400,1916
|
|
20240725,095800,5862430600,30500,30450,30550,30450,3297
|
|
20240725,095700,5761910100,30400,30400,30400,30350,1631
|
|
20240725,095600,5712339350,30400,30350,30450,30350,528
|
|
20240725,095500,5696295950,30400,30350,30400,30350,1408
|
|
20240725,095400,5653535700,30350,30250,30350,30250,2803
|
|
20240725,095300,5568606000,30250,30250,30300,30200,4439
|
|
20240725,095200,5434390000,30250,30350,30350,30250,2334
|
|
20240725,095100,5363669250,30350,30300,30400,30300,483
|
|
20240725,095000,5349023250,30300,30400,30400,30250,3613
|
|
20240725,094900,5239392250,30400,30400,30450,30350,1871
|
|
20240725,094800,5182516450,30400,30400,30500,30400,1232
|
|
20240725,094700,5145035950,30400,30300,30400,30300,1287
|
|
20240725,094600,5105949800,30300,30450,30450,30250,8648
|
|
20240725,094500,4843846750,30450,30350,30450,30300,1619
|
|
20240725,094400,4794627650,30350,30350,30400,30300,1950
|
|
20240725,094300,4735458000,30350,30350,30400,30350,1960
|
|
20240725,094200,4675971500,30350,30400,30400,30350,1980
|
|
20240725,094100,4615837500,30400,30400,30450,30350,824
|
|
20240725,094000,4590796700,30400,30400,30450,30350,3394
|
|
20240725,093900,4487637100,30450,30500,30500,30400,1603
|
|
20240725,093800,4438825700,30500,30500,30550,30500,1762
|
|
20240725,093700,4385058650,30400,30400,30500,30350,2327
|
|
20240725,093600,4314240000,30400,30350,30450,30350,2175
|
|
20240725,093500,4248137100,30400,30450,30450,30350,5003
|
|
20240725,093400,4096006450,30450,30500,30500,30450,3823
|
|
20240725,093300,3979548850,30500,30500,30550,30500,1150
|
|
20240725,093200,3944470300,30500,30700,30700,30450,8567
|
|
20240725,093100,3683309250,30700,30650,30700,30500,19382
|
|
20240725,093000,3090939650,30700,30650,30750,30650,3504
|
|
20240725,092900,2983278800,30700,30750,30750,30600,1631
|
|
20240725,092800,2933277950,30750,30650,30750,30650,2370
|
|
20240725,092700,2860615950,30650,30650,30700,30650,2499
|
|
20240725,092600,2783978300,30650,30700,30750,30650,2506
|
|
20240725,092500,2707076850,30650,30600,30700,30600,2497
|
|
20240725,092400,2630621000,30650,30650,30750,30600,4328
|
|
20240725,092300,2497972800,30650,30750,30750,30600,2669
|
|
20240725,092200,2416138550,30700,30750,30750,30700,6608
|
|
20240725,092100,2213135750,30750,30800,30850,30750,4703
|
|
20240725,092000,2068326200,30800,30850,30850,30800,1101
|
|
20240725,091900,2034377150,30850,30850,30900,30850,1924
|
|
20240725,091800,1975020050,30850,30900,30950,30850,1232
|
|
20240725,091700,1936951200,30900,30950,30950,30900,929
|
|
20240725,091600,1908238850,30950,30950,30950,30900,3617
|
|
20240725,091500,1796381000,30900,31000,31050,30900,2631
|
|
20240725,091400,1714893250,31000,30950,31050,30950,1718
|
|
20240725,091300,1661653600,30950,31000,31050,30950,2320
|
|
20240725,091200,1589731400,31000,30950,31000,30900,2716
|
|
20240725,091100,1505663300,30950,30950,31000,30950,1002
|
|
20240725,091000,1474651350,31000,31000,31000,30950,2798
|
|
20240725,090900,1387937550,30950,30950,31000,30950,325
|
|
20240725,090800,1377874500,30950,30950,31000,30900,1551
|
|
20240725,090700,1329872850,30950,30950,31000,30850,2116
|
|
20240725,090600,1264471700,30950,30900,30950,30850,1234
|
|
20240725,090500,1226339150,30850,31050,31100,30850,3430
|
|
20240725,090400,1120084600,31050,31000,31050,30950,7363
|
|
20240725,090300,891687550,30950,30850,31000,30850,3032
|
|
20240725,090200,798017250,30850,30950,31000,30800,2684
|
|
20240725,090100,715128250,30900,30850,31000,30850,6071
|
|
20240725,090000,527443100,30900,30900,31000,30750,17078
|