587 lines
31 KiB
CSV
587 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240725,184400,4500038200,21500,21500,21500,21500,5931
|
|
20240725,184300,4500038200,21500,21500,21500,21500,0
|
|
20240725,184200,4500038200,21500,21500,21500,21500,0
|
|
20240725,184100,4500038200,21500,21500,21500,21500,0
|
|
20240725,184000,4500038200,21500,21500,21500,21500,0
|
|
20240725,183900,4500038200,21500,21500,21500,21500,0
|
|
20240725,183800,4500038200,21500,21500,21500,21500,0
|
|
20240725,183700,4500038200,21500,21500,21500,21500,0
|
|
20240725,183600,4500038200,21500,21500,21500,21500,0
|
|
20240725,183500,4500038200,21500,21500,21500,21500,0
|
|
20240725,183400,4500038200,21500,21500,21500,21500,0
|
|
20240725,183300,4500038200,21500,21500,21500,21500,0
|
|
20240725,183200,4500038200,21500,21500,21500,21500,0
|
|
20240725,183100,4500038200,21500,21500,21500,21500,0
|
|
20240725,183000,4500038200,21500,21500,21500,21500,0
|
|
20240725,182900,4500038200,21500,21500,21500,21500,0
|
|
20240725,182800,4500038200,21500,21500,21500,21500,0
|
|
20240725,182700,4500038200,21500,21500,21500,21500,0
|
|
20240725,182600,4500038200,21500,21500,21500,21500,0
|
|
20240725,182500,4500038200,21500,21500,21500,21500,0
|
|
20240725,182400,4500038200,21500,21500,21500,21500,0
|
|
20240725,182300,4500038200,21500,21500,21500,21500,0
|
|
20240725,182200,4500038200,21500,21500,21500,21500,0
|
|
20240725,182100,4500038200,21500,21500,21500,21500,0
|
|
20240725,182000,4500038200,21500,21500,21500,21500,0
|
|
20240725,181900,4500038200,21500,21500,21500,21500,0
|
|
20240725,181800,4500038200,21500,21500,21500,21500,0
|
|
20240725,181700,4500038200,21500,21500,21500,21500,0
|
|
20240725,181600,4500038200,21500,21500,21500,21500,0
|
|
20240725,181500,4500038200,21500,21500,21500,21500,0
|
|
20240725,181400,4500038200,21500,21500,21500,21500,5931
|
|
20240725,181300,4500038200,21500,21500,21500,21500,0
|
|
20240725,181200,4500038200,21500,21500,21500,21500,0
|
|
20240725,181100,4500038200,21500,21500,21500,21500,0
|
|
20240725,181000,4500038200,21500,21500,21500,21500,0
|
|
20240725,180900,4500038200,21500,21500,21500,21500,0
|
|
20240725,180800,4500038200,21500,21500,21500,21500,0
|
|
20240725,180700,4500038200,21500,21500,21500,21500,0
|
|
20240725,180600,4500038200,21500,21500,21500,21500,0
|
|
20240725,180500,4500038200,21500,21500,21500,21500,0
|
|
20240725,180400,4500038200,21500,21500,21500,21500,0
|
|
20240725,180300,4500038200,21500,21500,21500,21500,0
|
|
20240725,180200,4500038200,21500,21500,21500,21500,0
|
|
20240725,180100,4500038200,21500,21500,21500,21500,0
|
|
20240725,180000,4500038200,21500,21500,21500,21500,0
|
|
20240725,175900,4500038200,21500,21500,21500,21500,0
|
|
20240725,175800,4500038200,21500,21500,21500,21500,0
|
|
20240725,175700,4500038200,21500,21500,21500,21500,0
|
|
20240725,175600,4500038200,21500,21500,21500,21500,0
|
|
20240725,175500,4500038200,21500,21500,21500,21500,0
|
|
20240725,175400,4500038200,21500,21500,21500,21500,0
|
|
20240725,175300,4500038200,21500,21500,21500,21500,0
|
|
20240725,175200,4500038200,21500,21500,21500,21500,0
|
|
20240725,175100,4500038200,21500,21500,21500,21500,0
|
|
20240725,175000,4500038200,21500,21500,21500,21500,0
|
|
20240725,174900,4500038200,21500,21500,21500,21500,0
|
|
20240725,174800,4500038200,21500,21500,21500,21500,0
|
|
20240725,174700,4500038200,21500,21500,21500,21500,0
|
|
20240725,174600,4500038200,21500,21500,21500,21500,0
|
|
20240725,174500,4500038200,21500,21500,21500,21500,0
|
|
20240725,174400,4500038200,21500,21500,21500,21500,5931
|
|
20240725,174300,4500038200,21500,21500,21500,21500,0
|
|
20240725,174200,4500038200,21500,21500,21500,21500,0
|
|
20240725,174100,4500038200,21500,21500,21500,21500,0
|
|
20240725,174000,4500038200,21500,21500,21500,21500,0
|
|
20240725,173900,4500038200,21500,21500,21500,21500,0
|
|
20240725,173800,4500038200,21500,21500,21500,21500,0
|
|
20240725,173700,4500038200,21500,21500,21500,21500,0
|
|
20240725,173600,4500038200,21500,21500,21500,21500,0
|
|
20240725,173500,4500038200,21500,21500,21500,21500,0
|
|
20240725,173400,4500038200,21500,21500,21500,21500,0
|
|
20240725,173300,4500038200,21500,21500,21500,21500,0
|
|
20240725,173200,4500038200,21500,21500,21500,21500,0
|
|
20240725,173100,4500038200,21500,21500,21500,21500,0
|
|
20240725,173000,4500038200,21500,21500,21500,21500,0
|
|
20240725,172900,4500038200,21500,21500,21500,21500,0
|
|
20240725,172800,4500038200,21500,21500,21500,21500,0
|
|
20240725,172700,4500038200,21500,21500,21500,21500,0
|
|
20240725,172600,4500038200,21500,21500,21500,21500,0
|
|
20240725,172500,4500038200,21500,21500,21500,21500,0
|
|
20240725,172400,4500038200,21500,21500,21500,21500,0
|
|
20240725,172300,4500038200,21500,21500,21500,21500,0
|
|
20240725,172200,4500038200,21500,21500,21500,21500,0
|
|
20240725,172100,4500038200,21500,21500,21500,21500,0
|
|
20240725,172000,4500038200,21500,21500,21500,21500,0
|
|
20240725,171900,4500038200,21500,21500,21500,21500,0
|
|
20240725,171800,4500038200,21500,21500,21500,21500,0
|
|
20240725,171700,4500038200,21500,21500,21500,21500,0
|
|
20240725,171600,4500038200,21500,21500,21500,21500,0
|
|
20240725,171500,4500038200,21500,21500,21500,21500,0
|
|
20240725,171400,4500038200,21500,21500,21500,21500,5931
|
|
20240725,171300,4500038200,21500,21500,21500,21500,0
|
|
20240725,171200,4500038200,21500,21500,21500,21500,0
|
|
20240725,171100,4500038200,21500,21500,21500,21500,0
|
|
20240725,171000,4500038200,21500,21500,21500,21500,0
|
|
20240725,170900,4500038200,21500,21500,21500,21500,0
|
|
20240725,170800,4500038200,21500,21500,21500,21500,0
|
|
20240725,170700,4500038200,21500,21500,21500,21500,0
|
|
20240725,170600,4500038200,21500,21500,21500,21500,0
|
|
20240725,170500,4500038200,21500,21500,21500,21500,0
|
|
20240725,170400,4500038200,21500,21500,21500,21500,0
|
|
20240725,170300,4500038200,21500,21500,21500,21500,0
|
|
20240725,170200,4500038200,21500,21500,21500,21500,0
|
|
20240725,170100,4500038200,21500,21500,21500,21500,0
|
|
20240725,170000,4500038200,21500,21500,21500,21500,0
|
|
20240725,165900,4500038200,21500,21500,21500,21500,0
|
|
20240725,165800,4500038200,21500,21500,21500,21500,0
|
|
20240725,165700,4500038200,21500,21500,21500,21500,0
|
|
20240725,165600,4500038200,21500,21500,21500,21500,0
|
|
20240725,165500,4500038200,21500,21500,21500,21500,0
|
|
20240725,165400,4500038200,21500,21500,21500,21500,0
|
|
20240725,165300,4500038200,21500,21500,21500,21500,0
|
|
20240725,165200,4500038200,21500,21500,21500,21500,0
|
|
20240725,165100,4500038200,21500,21500,21500,21500,0
|
|
20240725,165000,4500038200,21500,21500,21500,21500,0
|
|
20240725,164900,4500038200,21500,21500,21500,21500,0
|
|
20240725,164800,4500038200,21500,21500,21500,21500,0
|
|
20240725,164700,4500038200,21500,21500,21500,21500,0
|
|
20240725,164600,4500038200,21500,21500,21500,21500,0
|
|
20240725,164500,4500038200,21500,21500,21500,21500,0
|
|
20240725,164400,4500038200,21500,21500,21500,21500,5931
|
|
20240725,164300,4500038200,21500,21500,21500,21500,0
|
|
20240725,164200,4500038200,21500,21500,21500,21500,0
|
|
20240725,164100,4500038200,21500,21500,21500,21500,0
|
|
20240725,164000,4500038200,21500,21500,21500,21500,0
|
|
20240725,163900,4500038200,21500,21500,21500,21500,0
|
|
20240725,163800,4500038200,21500,21500,21500,21500,0
|
|
20240725,163700,4500038200,21500,21500,21500,21500,0
|
|
20240725,163600,4500038200,21500,21500,21500,21500,0
|
|
20240725,163500,4500038200,21500,21500,21500,21500,0
|
|
20240725,163400,4500038200,21500,21500,21500,21500,0
|
|
20240725,163300,4500038200,21500,21500,21500,21500,0
|
|
20240725,163200,4500038200,21500,21500,21500,21500,0
|
|
20240725,163100,4500038200,21500,21500,21500,21500,0
|
|
20240725,163000,4500038200,21500,21500,21500,21500,0
|
|
20240725,162900,4500038200,21500,21500,21500,21500,0
|
|
20240725,162800,4500038200,21500,21500,21500,21500,0
|
|
20240725,162700,4500038200,21500,21500,21500,21500,0
|
|
20240725,162600,4500038200,21500,21500,21500,21500,0
|
|
20240725,162500,4500038200,21500,21500,21500,21500,0
|
|
20240725,162400,4500038200,21500,21500,21500,21500,0
|
|
20240725,162300,4500038200,21500,21500,21500,21500,0
|
|
20240725,162200,4500038200,21500,21500,21500,21500,0
|
|
20240725,162100,4500038200,21500,21500,21500,21500,0
|
|
20240725,162000,4500038200,21500,21500,21500,21500,0
|
|
20240725,161900,4500038200,21500,21500,21500,21500,0
|
|
20240725,161800,4500038200,21500,21500,21500,21500,0
|
|
20240725,161700,4500038200,21500,21500,21500,21500,0
|
|
20240725,161600,4500038200,21500,21500,21500,21500,0
|
|
20240725,161500,4500038200,21500,21500,21500,21500,0
|
|
20240725,161400,4500038200,21500,21500,21500,21500,5931
|
|
20240725,161300,4500038200,21500,21500,21500,21500,0
|
|
20240725,161200,4500038200,21500,21500,21500,21500,0
|
|
20240725,161100,4500038200,21500,21500,21500,21500,0
|
|
20240725,161000,4500038200,21500,21500,21500,21500,0
|
|
20240725,160900,4500038200,21500,21500,21500,21500,0
|
|
20240725,160800,4500038200,21500,21500,21500,21500,0
|
|
20240725,160700,4500038200,21500,21500,21500,21500,0
|
|
20240725,160600,4500038200,21500,21500,21500,21500,0
|
|
20240725,160500,4500038200,21500,21500,21500,21500,0
|
|
20240725,160400,4500038200,21500,21500,21500,21500,0
|
|
20240725,160300,4500038200,21500,21500,21500,21500,0
|
|
20240725,160200,4500038200,21500,21500,21500,21500,0
|
|
20240725,160100,4500038200,21500,21500,21500,21500,0
|
|
20240725,160000,4500038200,21500,21500,21500,21500,0
|
|
20240725,155900,4500038200,21500,21500,21500,21500,0
|
|
20240725,155800,4500038200,21500,21500,21500,21500,0
|
|
20240725,155700,4500038200,21500,21500,21500,21500,0
|
|
20240725,155600,4500038200,21500,21500,21500,21500,0
|
|
20240725,155500,4500038200,21500,21500,21500,21500,0
|
|
20240725,155400,4500038200,21500,21500,21500,21500,0
|
|
20240725,155300,4500038200,21500,21500,21500,21500,0
|
|
20240725,155200,4500038200,21500,21500,21500,21500,0
|
|
20240725,155100,4500038200,21500,21500,21500,21500,0
|
|
20240725,155000,4500038200,21500,21500,21500,21500,0
|
|
20240725,154900,4500038200,21500,21500,21500,21500,0
|
|
20240725,154800,4500038200,21500,21500,21500,21500,0
|
|
20240725,154700,4500038200,21500,21500,21500,21500,0
|
|
20240725,154600,4500038200,21500,21500,21500,21500,0
|
|
20240725,154500,4500038200,21500,21500,21500,21500,0
|
|
20240725,154400,4500038200,21500,21500,21500,21500,5931
|
|
20240725,154300,4500038200,21500,21500,21500,21500,0
|
|
20240725,154200,4500038200,21500,21500,21500,21500,0
|
|
20240725,154100,4500038200,21500,21500,21500,21500,0
|
|
20240725,154000,4500038200,21500,21500,21500,21500,0
|
|
20240725,153900,4500038200,21500,21500,21500,21500,0
|
|
20240725,153800,4500038200,21500,21500,21500,21500,0
|
|
20240725,153700,4500038200,21500,21500,21500,21500,0
|
|
20240725,153600,4500038200,21500,21500,21500,21500,0
|
|
20240725,153500,4500038200,21500,21500,21500,21500,0
|
|
20240725,153400,4500038200,21500,21500,21500,21500,0
|
|
20240725,153300,4500038200,21500,21500,21500,21500,0
|
|
20240725,153200,4500038200,21500,21500,21500,21500,0
|
|
20240725,153100,4500038200,21500,21500,21500,21500,0
|
|
20240725,153000,4500038200,21500,21500,21500,21500,5931
|
|
20240725,152900,4372521700,21550,21550,21550,21550,0
|
|
20240725,152800,4372521700,21550,21550,21550,21550,0
|
|
20240725,152700,4372521700,21550,21550,21550,21550,0
|
|
20240725,152600,4372521700,21550,21550,21550,21550,0
|
|
20240725,152500,4372521700,21550,21550,21550,21550,0
|
|
20240725,152400,4372521700,21550,21550,21550,21550,0
|
|
20240725,152300,4372521700,21550,21550,21550,21550,0
|
|
20240725,152200,4372521700,21550,21550,21550,21550,0
|
|
20240725,152100,4372521700,21550,21550,21550,21550,0
|
|
20240725,152000,4372521700,21550,21550,21550,21550,0
|
|
20240725,151900,4372521700,21550,21550,21550,21500,348
|
|
20240725,151800,4365035900,21550,21500,21550,21500,33
|
|
20240725,151700,4364325050,21500,21500,21550,21500,212
|
|
20240725,151600,4359762050,21500,21500,21550,21500,202
|
|
20240725,151500,4355416500,21500,21500,21550,21500,214
|
|
20240725,151400,4350815250,21500,21500,21550,21500,449
|
|
20240725,151300,4341161700,21500,21450,21550,21450,1127
|
|
20240725,151200,4316929200,21450,21450,21500,21450,477
|
|
20240725,151100,4306697350,21450,21450,21500,21450,383
|
|
20240725,151000,4298477000,21450,21450,21500,21450,21
|
|
20240725,150900,4298026100,21500,21500,21500,21500,23
|
|
20240725,150800,4297531600,21500,21550,21550,21500,492
|
|
20240725,150700,4286953450,21500,21550,21550,21500,80
|
|
20240725,150600,4285233350,21500,21500,21500,21500,142
|
|
20240725,150500,4282180350,21500,21550,21550,21500,326
|
|
20240725,150400,4275171250,21550,21500,21550,21500,101
|
|
20240725,150300,4272999700,21500,21550,21550,21500,713
|
|
20240725,150200,4257662800,21550,21500,21550,21500,329
|
|
20240725,150100,4250587600,21500,21500,21500,21500,25
|
|
20240725,150000,4250050100,21500,21550,21550,21500,64
|
|
20240725,145900,4248671050,21550,21500,21550,21500,76
|
|
20240725,145800,4247036400,21450,21400,21450,21400,52
|
|
20240725,145700,4245921100,21400,21550,21550,21400,1766
|
|
20240725,145600,4208055650,21500,21600,21600,21500,2785
|
|
20240725,145500,4148178050,21550,21550,21550,21550,13
|
|
20240725,145400,4147897900,21550,21550,21600,21500,547
|
|
20240725,145300,4136112500,21600,21600,21600,21550,38
|
|
20240725,145200,4135293450,21600,21600,21600,21600,689
|
|
20240725,145100,4120411050,21600,21600,21600,21600,590
|
|
20240725,145000,4107667050,21600,21600,21600,21600,24
|
|
20240725,144900,4107148650,21550,21550,21550,21550,50
|
|
20240725,144800,4106071150,21550,21550,21600,21550,15
|
|
20240725,144700,4105747550,21550,21600,21600,21550,387
|
|
20240725,144600,4097407150,21600,21600,21600,21600,55
|
|
20240725,144500,4096219150,21600,21550,21600,21550,383
|
|
20240725,144400,4087961550,21550,21550,21550,21550,168
|
|
20240725,144300,4084341150,21550,21550,21550,21550,816
|
|
20240725,144200,4066756350,21600,21600,21600,21600,38
|
|
20240725,144100,4065935550,21600,21600,21600,21600,116
|
|
20240725,144000,4063429950,21600,21600,21600,21600,38
|
|
20240725,143900,4062609150,21550,21600,21600,21550,8
|
|
20240725,143800,4062436550,21600,21600,21600,21550,7
|
|
20240725,143700,4062285400,21600,21600,21600,21600,1
|
|
20240725,143600,4062263800,21600,21600,21650,21600,163
|
|
20240725,143500,4058742850,21600,21550,21600,21550,729
|
|
20240725,143400,4042996700,21550,21600,21600,21550,202
|
|
20240725,143300,4038643100,21600,21600,21600,21600,3
|
|
20240725,143200,4038578300,21550,21550,21600,21550,246
|
|
20240725,143100,4033276950,21550,21550,21600,21550,38
|
|
20240725,143000,4032457800,21550,21550,21550,21550,11
|
|
20240725,142900,4032220750,21600,21600,21600,21550,172
|
|
20240725,142800,4028505600,21600,21650,21650,21600,823
|
|
20240725,142700,4010728700,21650,21650,21650,21650,4
|
|
20240725,142600,4010642100,21650,21650,21650,21600,26
|
|
20240725,142500,4010080000,21650,21650,21650,21650,166
|
|
20240725,142400,4006486100,21650,21700,21700,21650,196
|
|
20240725,142300,4002242100,21700,21650,21700,21650,96
|
|
20240725,142200,4000161900,21700,21700,21700,21700,48
|
|
20240725,142100,3999120300,21700,21700,21700,21700,12
|
|
20240725,142000,3998859900,21700,21700,21700,21650,135
|
|
20240725,141900,3995931050,21700,21700,21700,21700,45
|
|
20240725,141800,3994954550,21700,21700,21700,21700,21
|
|
20240725,141700,3994498850,21650,21650,21650,21650,100
|
|
20240725,141600,3992333850,21650,21700,21700,21650,195
|
|
20240725,141500,3988108850,21700,21700,21700,21700,0
|
|
20240725,141400,3988108850,21700,21700,21700,21700,20
|
|
20240725,141300,3987674850,21700,21700,21700,21700,47
|
|
20240725,141200,3986654950,21650,21650,21650,21650,30
|
|
20240725,141100,3986005450,21650,21700,21700,21650,40
|
|
20240725,141000,3985137900,21700,21650,21700,21650,503
|
|
20240725,140900,3974222850,21650,21650,21650,21650,130
|
|
20240725,140800,3971408350,21650,21700,21750,21650,622
|
|
20240725,140700,3957913100,21650,21600,21650,21600,228
|
|
20240725,140600,3952983200,21650,21600,21650,21600,14
|
|
20240725,140500,3952680200,21650,21650,21650,21650,26
|
|
20240725,140400,3952117300,21650,21650,21650,21650,0
|
|
20240725,140300,3952117300,21650,21650,21650,21650,194
|
|
20240725,140200,3947917200,21650,21650,21650,21650,8
|
|
20240725,140100,3947744000,21650,21600,21650,21600,204
|
|
20240725,140000,3943337200,21650,21700,21700,21650,206
|
|
20240725,135900,3938877200,21750,21700,21750,21650,899
|
|
20240725,135800,3919378900,21650,21650,21650,21650,200
|
|
20240725,135700,3915048900,21600,21600,21650,21600,385
|
|
20240725,135600,3906720600,21650,21650,21650,21600,938
|
|
20240725,135500,3886434650,21650,21700,21700,21650,251
|
|
20240725,135400,3881000450,21700,21700,21700,21650,69
|
|
20240725,135300,3879505650,21700,21700,21700,21700,42
|
|
20240725,135200,3878594250,21700,21700,21700,21700,8
|
|
20240725,135100,3878420650,21700,21700,21700,21700,366
|
|
20240725,135000,3870478450,21750,21750,21750,21750,11
|
|
20240725,134900,3870239200,21750,21750,21750,21750,20
|
|
20240725,134800,3869804200,21700,21700,21700,21700,0
|
|
20240725,134700,3869804200,21700,21800,21800,21700,1037
|
|
20240725,134600,3847251850,21750,21750,21750,21750,29
|
|
20240725,134500,3846621100,21800,21750,21800,21750,8
|
|
20240725,134400,3846446950,21800,21800,21800,21800,2
|
|
20240725,134300,3846403350,21800,21750,21800,21750,24
|
|
20240725,134200,3845880700,21750,21750,21750,21750,7
|
|
20240725,134100,3845728450,21800,21800,21800,21800,1
|
|
20240725,134000,3845706650,21800,21800,21800,21800,21
|
|
20240725,133900,3845248850,21800,21800,21800,21800,34
|
|
20240725,133800,3844507650,21800,21800,21850,21800,878
|
|
20240725,133700,3825366550,21850,21900,21900,21850,848
|
|
20240725,133600,3806832950,21900,21900,21900,21900,3
|
|
20240725,133500,3806767250,21900,21900,21900,21900,3
|
|
20240725,133400,3806701550,21950,21900,21950,21850,10
|
|
20240725,133300,3806482650,21900,21950,21950,21900,208
|
|
20240725,133200,3801917450,21900,22000,22000,21900,505
|
|
20240725,133100,3790847550,22000,21950,22000,21950,129
|
|
20240725,133000,3788014150,22050,21950,22050,21950,2691
|
|
20240725,132900,3728826500,21950,21950,22000,21950,524
|
|
20240725,132800,3717324600,21950,21950,21950,21950,2
|
|
20240725,132700,3717280700,21950,21950,21950,21900,66
|
|
20240725,132600,3715832650,21950,21900,21950,21900,1194
|
|
20240725,132500,3689629850,21900,21900,21900,21900,185
|
|
20240725,132400,3685578350,21900,21800,21900,21800,2443
|
|
20240725,132300,3632146950,21800,21800,21800,21800,573
|
|
20240725,132200,3619655550,21800,21750,21800,21750,756
|
|
20240725,132100,3603212400,21750,21750,21750,21750,3
|
|
20240725,132000,3603147150,21750,21650,21750,21650,1096
|
|
20240725,131900,3579417650,21650,21650,21650,21650,13
|
|
20240725,131800,3579136200,21700,21750,21750,21700,27
|
|
20240725,131700,3578550250,21700,21700,21700,21700,309
|
|
20240725,131600,3571844950,21700,21700,21700,21700,1
|
|
20240725,131500,3571823250,21700,21700,21700,21700,42
|
|
20240725,131400,3570911850,21700,21700,21700,21650,113
|
|
20240725,131300,3568464750,21700,21700,21700,21700,1023
|
|
20240725,131200,3546265650,21750,21750,21750,21750,0
|
|
20240725,131100,3546265650,21750,21750,21750,21750,3
|
|
20240725,131000,3546200400,21750,21750,21750,21750,1
|
|
20240725,130900,3546178650,21750,21750,21750,21750,100
|
|
20240725,130800,3544003650,21700,21750,21750,21700,284
|
|
20240725,130700,3537830650,21750,21750,21750,21750,0
|
|
20240725,130600,3537830650,21750,21750,21750,21700,57
|
|
20240725,130500,3536593400,21700,21750,21750,21700,49
|
|
20240725,130400,3535529550,21750,21700,21750,21700,241
|
|
20240725,130300,3530299800,21700,21700,21700,21700,51
|
|
20240725,130200,3529193100,21700,21650,21700,21650,505
|
|
20240725,130100,3518259800,21700,21650,21700,21650,19
|
|
20240725,130000,3517848400,21700,21650,21700,21650,148
|
|
20240725,125900,3514637000,21700,21650,21700,21600,783
|
|
20240725,125800,3497706400,21700,21700,21700,21700,5
|
|
20240725,125700,3497597900,21700,21700,21700,21700,14
|
|
20240725,125600,3497294100,21650,21650,21650,21650,0
|
|
20240725,125500,3497294100,21650,21650,21650,21650,673
|
|
20240725,125400,3482723650,21750,21750,21750,21750,10
|
|
20240725,125300,3482506150,21650,21700,21700,21650,1779
|
|
20240725,125200,3443988050,21700,21650,21700,21650,433
|
|
20240725,125100,3434592050,21650,21700,21700,21650,1256
|
|
20240725,125000,3407399100,21700,21700,21700,21700,30
|
|
20240725,124900,3406748100,21700,21700,21700,21700,510
|
|
20240725,124800,3395681100,21700,21650,21700,21650,109
|
|
20240725,124700,3393315850,21700,21650,21700,21650,457
|
|
20240725,124600,3383403950,21700,21700,21700,21700,8
|
|
20240725,124500,3383230350,21700,21700,21700,21700,34
|
|
20240725,124400,3382492550,21700,21650,21700,21650,43
|
|
20240725,124300,3381559950,21700,21700,21700,21650,75
|
|
20240725,124200,3379934350,21700,21700,21700,21700,151
|
|
20240725,124100,3376657650,21700,21700,21700,21700,56
|
|
20240725,124000,3375442450,21700,21650,21700,21650,209
|
|
20240725,123900,3370914350,21700,21650,21750,21650,569
|
|
20240725,123800,3358567000,21700,21700,21700,21700,1
|
|
20240725,123700,3358545300,21700,21650,21700,21650,151
|
|
20240725,123600,3355268650,21700,21700,21700,21700,134
|
|
20240725,123500,3352360850,21700,21700,21700,21650,110
|
|
20240725,123400,3349974950,21700,21750,21750,21700,49
|
|
20240725,123300,3348911550,21700,21700,21700,21700,518
|
|
20240725,123200,3337670950,21700,21700,21700,21700,20
|
|
20240725,123100,3337236950,21650,21700,21700,21650,1108
|
|
20240725,123000,3313219300,21750,21750,21750,21750,0
|
|
20240725,122900,3313219300,21750,21750,21750,21750,1
|
|
20240725,122800,3313197550,21750,21750,21750,21750,249
|
|
20240725,122700,3307781800,21750,21750,21750,21700,437
|
|
20240725,122600,3298286450,21750,21750,21750,21750,29
|
|
20240725,122500,3297655700,21800,21750,21800,21750,518
|
|
20240725,122400,3286364000,21750,21800,21800,21750,221
|
|
20240725,122300,3281548750,21800,21750,21800,21750,559
|
|
20240725,122200,3269365750,21750,21750,21750,21750,137
|
|
20240725,122100,3266386000,21750,21750,21750,21750,269
|
|
20240725,122000,3260535250,21700,21700,21700,21700,198
|
|
20240725,121900,3256238650,21700,21700,21700,21700,0
|
|
20240725,121800,3256238650,21700,21700,21750,21700,291
|
|
20240725,121700,3249910250,21700,21700,21700,21700,71
|
|
20240725,121600,3248369550,21650,21650,21650,21650,294
|
|
20240725,121500,3242004450,21650,21600,21650,21600,341
|
|
20240725,121400,3234621900,21650,21650,21650,21600,188
|
|
20240725,121300,3230558900,21650,21650,21650,21650,1
|
|
20240725,121200,3230537250,21600,21600,21600,21600,149
|
|
20240725,121100,3227318850,21650,21700,21700,21650,70
|
|
20240725,121000,3225803300,21700,21650,21700,21650,19
|
|
20240725,120900,3225391300,21650,21700,21700,21650,118
|
|
20240725,120800,3222835950,21650,21700,21700,21650,2368
|
|
20240725,120700,3171567500,21700,21650,21700,21650,289
|
|
20240725,120600,3165310600,21650,21650,21650,21650,651
|
|
20240725,120500,3151216450,21650,21650,21650,21650,323
|
|
20240725,120400,3144223500,21650,21650,21650,21650,148
|
|
20240725,120300,3141019300,21650,21700,21700,21650,207
|
|
20240725,120200,3136530600,21750,21750,21750,21750,15
|
|
20240725,120100,3136204350,21750,21750,21750,21750,1
|
|
20240725,120000,3136182600,21750,21750,21750,21750,42
|
|
20240725,115900,3135269100,21750,21750,21750,21750,10
|
|
20240725,115800,3135051600,21750,21750,21750,21750,32
|
|
20240725,115700,3134355600,21750,21650,21750,21650,3105
|
|
20240725,115600,3066976000,21700,21650,21700,21650,317
|
|
20240725,115500,3060111450,21650,21650,21700,21650,242
|
|
20240725,115400,3054871650,21650,21700,21700,21600,31
|
|
20240725,115300,3054200000,21650,21650,21650,21650,556
|
|
20240725,115200,3042162600,21700,21700,21700,21700,1032
|
|
20240725,115100,3019768200,21700,21700,21700,21700,43
|
|
20240725,115000,3018835100,21750,21700,21750,21650,295
|
|
20240725,114900,3012438850,21700,21700,21700,21700,0
|
|
20240725,114800,3012438850,21700,21700,21700,21700,113
|
|
20240725,114700,3009986750,21800,21750,21800,21750,3
|
|
20240725,114600,3009921400,21700,21750,21750,21700,330
|
|
20240725,114500,3002756100,21750,21850,21850,21750,829
|
|
20240725,114400,2984713050,21900,21850,21900,21800,353
|
|
20240725,114300,2976998550,21850,21850,21850,21850,3
|
|
20240725,114200,2976933000,21850,21750,21850,21750,242
|
|
20240725,114100,2971658150,21800,21900,21900,21800,15
|
|
20240725,114000,2971330550,21900,21850,21900,21850,113
|
|
20240725,113900,2968860950,21850,21800,21850,21800,439
|
|
20240725,113800,2959287600,21800,21750,21800,21750,181
|
|
20240725,113700,2955349000,21700,21800,21800,21700,1371
|
|
20240725,113600,2925543350,21950,21950,21950,21950,8
|
|
20240725,113500,2925367750,22000,21850,22000,21800,2469
|
|
20240725,113400,2871180250,21850,21950,21950,21850,890
|
|
20240725,113300,2851728750,21950,22000,22000,21950,153
|
|
20240725,113200,2848367300,22000,21850,22000,21850,4085
|
|
20240725,113100,2758558850,21850,21850,21850,21850,557
|
|
20240725,113000,2746388400,21850,21800,21850,21800,350
|
|
20240725,112900,2738757300,21800,21800,21800,21800,120
|
|
20240725,112800,2736141300,21850,21850,21850,21850,31
|
|
20240725,112700,2735463950,21800,21850,21900,21800,311
|
|
20240725,112600,2728661400,21850,21900,21900,21850,1400
|
|
20240725,112500,2698052550,21950,21950,22000,21900,972
|
|
20240725,112400,2676759050,22000,21950,22000,21900,1626
|
|
20240725,112300,2641060450,21900,21850,21900,21850,948
|
|
20240725,112200,2620315550,21850,21850,21850,21800,125
|
|
20240725,112100,2617588100,21850,21750,21850,21750,1446
|
|
20240725,112000,2586054450,21750,21800,21800,21750,105
|
|
20240725,111900,2583770450,21750,21750,21800,21700,276
|
|
20240725,111800,2577763500,21700,21650,21700,21650,710
|
|
20240725,111700,2562366950,21650,21700,21700,21650,69
|
|
20240725,111600,2560871200,21650,21600,21650,21600,88
|
|
20240725,111500,2558966150,21650,21650,21650,21600,236
|
|
20240725,111400,2553861700,21600,21650,21750,21600,185
|
|
20240725,111300,2549851300,21650,21700,21700,21650,1591
|
|
20240725,111200,2515374150,21650,21650,21650,21650,333
|
|
20240725,111100,2508164700,21650,21650,21650,21650,258
|
|
20240725,111000,2502579000,21650,21600,21650,21550,909
|
|
20240725,110900,2482916000,21650,21500,21650,21500,2849
|
|
20240725,110800,2421388650,21500,21550,21550,21500,14
|
|
20240725,110700,2421087100,21550,21400,21550,21400,3966
|
|
20240725,110600,2335825800,21400,21400,21400,21400,271
|
|
20240725,110500,2330026400,21400,21400,21400,21400,668
|
|
20240725,110400,2315731200,21400,21350,21400,21350,1126
|
|
20240725,110300,2291684150,21350,21350,21350,21350,148
|
|
20240725,110200,2288524350,21300,21300,21300,21300,2352
|
|
20240725,110100,2238426750,21300,21250,21300,21250,365
|
|
20240725,110000,2230659750,21250,21250,21300,21250,108
|
|
20240725,105900,2228364700,21250,21350,21350,21250,1420
|
|
20240725,105800,2198118250,21300,21300,21300,21300,101
|
|
20240725,105700,2195966950,21300,21250,21350,21250,1099
|
|
20240725,105600,2172571350,21250,21200,21250,21200,39
|
|
20240725,105500,2171742650,21200,21150,21200,21150,606
|
|
20240725,105400,2158915350,21150,21200,21200,21150,261
|
|
20240725,105300,2153392600,21200,21200,21200,21150,358
|
|
20240725,105200,2145819550,21200,21200,21200,21200,13
|
|
20240725,105100,2145543950,21200,21200,21200,21200,5
|
|
20240725,105000,2145437950,21200,21200,21200,21200,23
|
|
20240725,104900,2144950350,21200,21150,21200,21150,92
|
|
20240725,104800,2143004050,21150,21200,21200,21150,123
|
|
20240725,104700,2140402100,21200,21200,21250,21200,525
|
|
20240725,104600,2129272050,21200,21200,21200,21200,169
|
|
20240725,104500,2125689250,21200,21250,21250,21200,8
|
|
20240725,104400,2125519300,21250,21200,21250,21200,1536
|
|
20240725,104300,2092893900,21200,21200,21250,21200,469
|
|
20240725,104200,2082950600,21200,21200,21200,21200,519
|
|
20240725,104100,2071947800,21150,21150,21200,21150,145
|
|
20240725,104000,2068878700,21200,21200,21200,21200,289
|
|
20240725,103900,2062751900,21200,21200,21250,21200,369
|
|
20240725,103800,2054929050,21200,21200,21200,21150,112
|
|
20240725,103700,2052554700,21200,21200,21200,21200,312
|
|
20240725,103600,2045940300,21200,21200,21200,21200,194
|
|
20240725,103500,2041827500,21200,21200,21200,21150,173
|
|
20240725,103400,2038162900,21200,21200,21200,21200,102
|
|
20240725,103300,2036000500,21200,21200,21200,21200,252
|
|
20240725,103200,2030658100,21200,21200,21200,21200,18
|
|
20240725,103100,2030276500,21200,21150,21200,21150,11329
|
|
20240725,103000,1790601800,21100,21150,21200,21100,152
|
|
20240725,102900,1787390900,21150,21150,21150,21150,175
|
|
20240725,102800,1783689650,21150,21150,21150,21100,170
|
|
20240725,102700,1780094500,21200,21100,21200,21100,2589
|
|
20240725,102600,1725456550,21100,21150,21150,21100,2845
|
|
20240725,102500,1665422700,21200,21150,21200,21150,743
|
|
20240725,102400,1649708200,21150,21200,21250,21150,475
|
|
20240725,102300,1639645450,21200,21200,21200,21200,2
|
|
20240725,102200,1639603050,21200,21200,21200,21200,210
|
|
20240725,102100,1635151050,21200,21250,21250,21200,4
|
|
20240725,102000,1635066200,21200,21200,21200,21200,351
|
|
20240725,101900,1627625000,21250,21250,21250,21250,42
|
|
20240725,101800,1626732500,21250,21200,21250,21200,172
|
|
20240725,101700,1623084750,21250,21200,21250,21200,261
|
|
20240725,101600,1617551050,21200,21150,21200,21150,1394
|
|
20240725,101500,1587999250,21200,21200,21250,21200,424
|
|
20240725,101400,1579010200,21200,21250,21250,21200,1535
|
|
20240725,101300,1546411250,21250,21300,21300,21250,91
|
|
20240725,101200,1544477000,21300,21150,21300,21150,970
|
|
20240725,101100,1523887750,21200,21150,21200,21150,143
|
|
20240725,101000,1520862900,21150,21150,21150,21150,404
|
|
20240725,100900,1512318300,21150,21200,21200,21150,201
|
|
20240725,100800,1508057600,21200,21200,21200,21200,129
|
|
20240725,100700,1505322800,21200,21150,21200,21150,287
|
|
20240725,100600,1499252650,21200,21200,21250,21200,767
|
|
20240725,100500,1482990750,21200,21250,21250,21200,149
|
|
20240725,100400,1479830050,21250,21250,21250,21250,89
|
|
20240725,100300,1477938800,21250,21200,21300,21150,3869
|
|
20240725,100200,1395795900,21200,21150,21200,21100,500
|
|
20240725,100100,1385204700,21200,21150,21200,21100,1261
|
|
20240725,100000,1358567550,21200,21200,21200,21200,1044
|
|
20240725,095900,1336434750,21200,21150,21200,21150,946
|
|
20240725,095800,1316380150,21200,21200,21200,21200,51
|
|
20240725,095700,1315298950,21150,21200,21200,21150,77
|
|
20240725,095600,1313667050,21250,21250,21250,21200,484
|
|
20240725,095500,1303404300,21250,21250,21250,21250,153
|
|
20240725,095400,1300153050,21250,21200,21250,21200,2440
|
|
20240725,095300,1248424450,21200,21200,21200,21100,70
|
|
20240725,095200,1246941150,21200,21200,21200,21100,400
|
|
20240725,095100,1238499550,21100,21150,21150,21100,369
|
|
20240725,095000,1230704700,21150,21200,21200,21150,303
|
|
20240725,094900,1224296200,21200,21200,21200,21150,502
|
|
20240725,094800,1213660400,21200,21250,21250,21200,456
|
|
20240725,094700,1203993150,21250,21150,21250,21150,3546
|
|
20240725,094600,1128852900,21100,21100,21200,21100,1594
|
|
20240725,094500,1095127850,21150,21150,21150,21100,974
|
|
20240725,094400,1074552750,21200,21200,21200,21100,724
|
|
20240725,094300,1059247550,21200,21200,21200,21150,1389
|
|
20240725,094200,1029869500,21200,21250,21250,21150,276
|
|
20240725,094100,1024029600,21150,21150,21250,21150,491
|
|
20240725,094000,1013633000,21150,21250,21250,21150,1639
|
|
20240725,093900,978966700,21250,21200,21250,21200,746
|
|
20240725,093800,963147250,21200,21200,21200,21200,9
|
|
20240725,093700,962956450,21200,21200,21200,21150,1233
|
|
20240725,093600,936848350,21250,21300,21300,21250,299
|
|
20240725,093500,930494550,21250,21300,21300,21250,112
|
|
20240725,093400,928112500,21250,21200,21250,21200,583
|
|
20240725,093300,915746000,21300,21200,21300,21100,2912
|
|
20240725,093200,854111950,21200,21250,21250,21200,516
|
|
20240725,093100,843149450,21250,21350,21350,21250,602
|
|
20240725,093000,830348650,21350,21300,21350,21300,146
|
|
20240725,092900,827237850,21300,21300,21300,21300,284
|
|
20240725,092800,821188650,21300,21350,21350,21300,102
|
|
20240725,092700,819015650,21350,21300,21350,21250,702
|
|
20240725,092600,804053450,21250,21300,21300,21250,554
|
|
20240725,092500,792278200,21300,21300,21350,21250,246
|
|
20240725,092400,787043150,21350,21350,21350,21250,200
|
|
20240725,092300,782788450,21350,21400,21400,21300,580
|
|
20240725,092200,770432200,21400,21400,21400,21200,262
|
|
20240725,092100,764859600,21400,21400,21400,21300,307
|
|
20240725,092000,758318000,21300,21350,21450,21200,1220
|
|
20240725,091900,732327800,21350,21200,21400,21200,1073
|
|
20240725,091800,709412250,21200,21250,21350,21200,1163
|
|
20240725,091700,684726300,21200,21200,21200,21150,433
|
|
20240725,091600,675548250,21150,21300,21300,21150,514
|
|
20240725,091500,664641250,21300,21300,21350,21200,387
|
|
20240725,091400,656416950,21350,21350,21350,21300,324
|
|
20240725,091300,649510300,21350,21200,21400,21200,2668
|
|
20240725,091200,592736950,21200,21250,21250,21200,1031
|
|
20240725,091100,570874250,21250,21250,21300,21200,628
|
|
20240725,091000,557529350,21250,21200,21250,21200,135
|
|
20240725,090900,554660700,21250,21100,21250,21100,2221
|
|
20240725,090800,507559750,21200,21150,21200,21100,990
|
|
20240725,090700,486621700,21150,21200,21200,21100,1858
|
|
20240725,090600,447389600,21150,21150,21200,21150,624
|
|
20240725,090500,434183550,21150,21150,21300,21050,3768
|
|
20240725,090400,354309350,21150,21500,21500,21150,2018
|
|
20240725,090300,311381200,21500,21450,21500,21450,164
|
|
20240725,090200,307862200,21450,21400,21550,21300,3211
|
|
20240725,090100,239050950,21350,21550,21550,21350,4554
|
|
20240725,090000,141196200,21650,21500,21700,21350,6566
|