587 lines
31 KiB
CSV
587 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240725,184400,2598041450,27450,27450,27450,27450,1952
|
|
20240725,184300,2598041450,27450,27450,27450,27450,0
|
|
20240725,184200,2598041450,27450,27450,27450,27450,0
|
|
20240725,184100,2598041450,27450,27450,27450,27450,0
|
|
20240725,184000,2598041450,27450,27450,27450,27450,0
|
|
20240725,183900,2598041450,27450,27450,27450,27450,0
|
|
20240725,183800,2598041450,27450,27450,27450,27450,0
|
|
20240725,183700,2598041450,27450,27450,27450,27450,0
|
|
20240725,183600,2598041450,27450,27450,27450,27450,0
|
|
20240725,183500,2598041450,27450,27450,27450,27450,0
|
|
20240725,183400,2598041450,27450,27450,27450,27450,0
|
|
20240725,183300,2598041450,27450,27450,27450,27450,0
|
|
20240725,183200,2598041450,27450,27450,27450,27450,0
|
|
20240725,183100,2598041450,27450,27450,27450,27450,0
|
|
20240725,183000,2598041450,27450,27450,27450,27450,0
|
|
20240725,182900,2598041450,27450,27450,27450,27450,0
|
|
20240725,182800,2598041450,27450,27450,27450,27450,0
|
|
20240725,182700,2598041450,27450,27450,27450,27450,0
|
|
20240725,182600,2598041450,27450,27450,27450,27450,0
|
|
20240725,182500,2598041450,27450,27450,27450,27450,0
|
|
20240725,182400,2598041450,27450,27450,27450,27450,0
|
|
20240725,182300,2598041450,27450,27450,27450,27450,0
|
|
20240725,182200,2598041450,27450,27450,27450,27450,0
|
|
20240725,182100,2598041450,27450,27450,27450,27450,0
|
|
20240725,182000,2598041450,27450,27450,27450,27450,0
|
|
20240725,181900,2598041450,27450,27450,27450,27450,0
|
|
20240725,181800,2598041450,27450,27450,27450,27450,0
|
|
20240725,181700,2598041450,27450,27450,27450,27450,0
|
|
20240725,181600,2598041450,27450,27450,27450,27450,0
|
|
20240725,181500,2598041450,27450,27450,27450,27450,0
|
|
20240725,181400,2598041450,27450,27450,27450,27450,1952
|
|
20240725,181300,2598041450,27450,27450,27450,27450,0
|
|
20240725,181200,2598041450,27450,27450,27450,27450,0
|
|
20240725,181100,2598041450,27450,27450,27450,27450,0
|
|
20240725,181000,2598041450,27450,27450,27450,27450,0
|
|
20240725,180900,2598041450,27450,27450,27450,27450,0
|
|
20240725,180800,2598041450,27450,27450,27450,27450,0
|
|
20240725,180700,2598041450,27450,27450,27450,27450,0
|
|
20240725,180600,2598041450,27450,27450,27450,27450,0
|
|
20240725,180500,2598041450,27450,27450,27450,27450,0
|
|
20240725,180400,2598041450,27450,27450,27450,27450,0
|
|
20240725,180300,2598041450,27450,27450,27450,27450,0
|
|
20240725,180200,2598041450,27450,27450,27450,27450,0
|
|
20240725,180100,2598041450,27450,27450,27450,27450,0
|
|
20240725,180000,2598041450,27450,27450,27450,27450,0
|
|
20240725,175900,2598041450,27450,27450,27450,27450,0
|
|
20240725,175800,2598041450,27450,27450,27450,27450,0
|
|
20240725,175700,2598041450,27450,27450,27450,27450,0
|
|
20240725,175600,2598041450,27450,27450,27450,27450,0
|
|
20240725,175500,2598041450,27450,27450,27450,27450,0
|
|
20240725,175400,2598041450,27450,27450,27450,27450,0
|
|
20240725,175300,2598041450,27450,27450,27450,27450,0
|
|
20240725,175200,2598041450,27450,27450,27450,27450,0
|
|
20240725,175100,2598041450,27450,27450,27450,27450,0
|
|
20240725,175000,2598041450,27450,27450,27450,27450,0
|
|
20240725,174900,2598041450,27450,27450,27450,27450,0
|
|
20240725,174800,2598041450,27450,27450,27450,27450,0
|
|
20240725,174700,2598041450,27450,27450,27450,27450,0
|
|
20240725,174600,2598041450,27450,27450,27450,27450,0
|
|
20240725,174500,2598041450,27450,27450,27450,27450,0
|
|
20240725,174400,2598041450,27450,27450,27450,27450,1952
|
|
20240725,174300,2598041450,27450,27450,27450,27450,0
|
|
20240725,174200,2598041450,27450,27450,27450,27450,0
|
|
20240725,174100,2598041450,27450,27450,27450,27450,0
|
|
20240725,174000,2598041450,27450,27450,27450,27450,0
|
|
20240725,173900,2598041450,27450,27450,27450,27450,0
|
|
20240725,173800,2598041450,27450,27450,27450,27450,0
|
|
20240725,173700,2598041450,27450,27450,27450,27450,0
|
|
20240725,173600,2598041450,27450,27450,27450,27450,0
|
|
20240725,173500,2598041450,27450,27450,27450,27450,0
|
|
20240725,173400,2598041450,27450,27450,27450,27450,0
|
|
20240725,173300,2598041450,27450,27450,27450,27450,0
|
|
20240725,173200,2598041450,27450,27450,27450,27450,0
|
|
20240725,173100,2598041450,27450,27450,27450,27450,0
|
|
20240725,173000,2598041450,27450,27450,27450,27450,0
|
|
20240725,172900,2598041450,27450,27450,27450,27450,0
|
|
20240725,172800,2598041450,27450,27450,27450,27450,0
|
|
20240725,172700,2598041450,27450,27450,27450,27450,0
|
|
20240725,172600,2598041450,27450,27450,27450,27450,0
|
|
20240725,172500,2598041450,27450,27450,27450,27450,0
|
|
20240725,172400,2598041450,27450,27450,27450,27450,0
|
|
20240725,172300,2598041450,27450,27450,27450,27450,0
|
|
20240725,172200,2598041450,27450,27450,27450,27450,0
|
|
20240725,172100,2598041450,27450,27450,27450,27450,0
|
|
20240725,172000,2598041450,27450,27450,27450,27450,0
|
|
20240725,171900,2598041450,27450,27450,27450,27450,0
|
|
20240725,171800,2598041450,27450,27450,27450,27450,0
|
|
20240725,171700,2598041450,27450,27450,27450,27450,0
|
|
20240725,171600,2598041450,27450,27450,27450,27450,0
|
|
20240725,171500,2598041450,27450,27450,27450,27450,0
|
|
20240725,171400,2598041450,27450,27450,27450,27450,1952
|
|
20240725,171300,2598041450,27450,27450,27450,27450,0
|
|
20240725,171200,2598041450,27450,27450,27450,27450,0
|
|
20240725,171100,2598041450,27450,27450,27450,27450,0
|
|
20240725,171000,2598041450,27450,27450,27450,27450,0
|
|
20240725,170900,2598041450,27450,27450,27450,27450,0
|
|
20240725,170800,2598041450,27450,27450,27450,27450,0
|
|
20240725,170700,2598041450,27450,27450,27450,27450,0
|
|
20240725,170600,2598041450,27450,27450,27450,27450,0
|
|
20240725,170500,2598041450,27450,27450,27450,27450,0
|
|
20240725,170400,2598041450,27450,27450,27450,27450,0
|
|
20240725,170300,2598041450,27450,27450,27450,27450,0
|
|
20240725,170200,2598041450,27450,27450,27450,27450,0
|
|
20240725,170100,2598041450,27450,27450,27450,27450,0
|
|
20240725,170000,2598041450,27450,27450,27450,27450,0
|
|
20240725,165900,2598041450,27450,27450,27450,27450,0
|
|
20240725,165800,2598041450,27450,27450,27450,27450,0
|
|
20240725,165700,2598041450,27450,27450,27450,27450,0
|
|
20240725,165600,2598041450,27450,27450,27450,27450,0
|
|
20240725,165500,2598041450,27450,27450,27450,27450,0
|
|
20240725,165400,2598041450,27450,27450,27450,27450,0
|
|
20240725,165300,2598041450,27450,27450,27450,27450,0
|
|
20240725,165200,2598041450,27450,27450,27450,27450,0
|
|
20240725,165100,2598041450,27450,27450,27450,27450,0
|
|
20240725,165000,2598041450,27450,27450,27450,27450,0
|
|
20240725,164900,2598041450,27450,27450,27450,27450,0
|
|
20240725,164800,2598041450,27450,27450,27450,27450,0
|
|
20240725,164700,2598041450,27450,27450,27450,27450,0
|
|
20240725,164600,2598041450,27450,27450,27450,27450,0
|
|
20240725,164500,2598041450,27450,27450,27450,27450,0
|
|
20240725,164400,2598041450,27450,27450,27450,27450,1952
|
|
20240725,164300,2598041450,27450,27450,27450,27450,0
|
|
20240725,164200,2598041450,27450,27450,27450,27450,0
|
|
20240725,164100,2598041450,27450,27450,27450,27450,0
|
|
20240725,164000,2598041450,27450,27450,27450,27450,0
|
|
20240725,163900,2598041450,27450,27450,27450,27450,0
|
|
20240725,163800,2598041450,27450,27450,27450,27450,0
|
|
20240725,163700,2598041450,27450,27450,27450,27450,0
|
|
20240725,163600,2598041450,27450,27450,27450,27450,0
|
|
20240725,163500,2598041450,27450,27450,27450,27450,0
|
|
20240725,163400,2598041450,27450,27450,27450,27450,0
|
|
20240725,163300,2598041450,27450,27450,27450,27450,0
|
|
20240725,163200,2598041450,27450,27450,27450,27450,0
|
|
20240725,163100,2598041450,27450,27450,27450,27450,0
|
|
20240725,163000,2598041450,27450,27450,27450,27450,0
|
|
20240725,162900,2598041450,27450,27450,27450,27450,0
|
|
20240725,162800,2598041450,27450,27450,27450,27450,0
|
|
20240725,162700,2598041450,27450,27450,27450,27450,0
|
|
20240725,162600,2598041450,27450,27450,27450,27450,0
|
|
20240725,162500,2598041450,27450,27450,27450,27450,0
|
|
20240725,162400,2598041450,27450,27450,27450,27450,0
|
|
20240725,162300,2598041450,27450,27450,27450,27450,0
|
|
20240725,162200,2598041450,27450,27450,27450,27450,0
|
|
20240725,162100,2598041450,27450,27450,27450,27450,0
|
|
20240725,162000,2598041450,27450,27450,27450,27450,0
|
|
20240725,161900,2598041450,27450,27450,27450,27450,0
|
|
20240725,161800,2598041450,27450,27450,27450,27450,0
|
|
20240725,161700,2598041450,27450,27450,27450,27450,0
|
|
20240725,161600,2598041450,27450,27450,27450,27450,0
|
|
20240725,161500,2598041450,27450,27450,27450,27450,0
|
|
20240725,161400,2598041450,27450,27450,27450,27450,1952
|
|
20240725,161300,2598041450,27450,27450,27450,27450,0
|
|
20240725,161200,2598041450,27450,27450,27450,27450,0
|
|
20240725,161100,2598041450,27450,27450,27450,27450,0
|
|
20240725,161000,2598041450,27450,27450,27450,27450,0
|
|
20240725,160900,2598041450,27450,27450,27450,27450,0
|
|
20240725,160800,2598041450,27450,27450,27450,27450,0
|
|
20240725,160700,2598041450,27450,27450,27450,27450,0
|
|
20240725,160600,2598041450,27450,27450,27450,27450,0
|
|
20240725,160500,2598041450,27450,27450,27450,27450,0
|
|
20240725,160400,2598041450,27450,27450,27450,27450,0
|
|
20240725,160300,2598041450,27450,27450,27450,27450,0
|
|
20240725,160200,2598041450,27450,27450,27450,27450,0
|
|
20240725,160100,2598041450,27450,27450,27450,27450,0
|
|
20240725,160000,2598041450,27450,27450,27450,27450,0
|
|
20240725,155900,2598041450,27450,27450,27450,27450,0
|
|
20240725,155800,2598041450,27450,27450,27450,27450,0
|
|
20240725,155700,2598041450,27450,27450,27450,27450,0
|
|
20240725,155600,2598041450,27450,27450,27450,27450,0
|
|
20240725,155500,2598041450,27450,27450,27450,27450,0
|
|
20240725,155400,2598041450,27450,27450,27450,27450,0
|
|
20240725,155300,2598041450,27450,27450,27450,27450,0
|
|
20240725,155200,2598041450,27450,27450,27450,27450,0
|
|
20240725,155100,2598041450,27450,27450,27450,27450,0
|
|
20240725,155000,2598041450,27450,27450,27450,27450,0
|
|
20240725,154900,2598041450,27450,27450,27450,27450,0
|
|
20240725,154800,2598041450,27450,27450,27450,27450,0
|
|
20240725,154700,2598041450,27450,27450,27450,27450,0
|
|
20240725,154600,2598041450,27450,27450,27450,27450,0
|
|
20240725,154500,2598041450,27450,27450,27450,27450,0
|
|
20240725,154400,2598041450,27450,27450,27450,27450,1952
|
|
20240725,154300,2598041450,27450,27450,27450,27450,0
|
|
20240725,154200,2598041450,27450,27450,27450,27450,0
|
|
20240725,154100,2598041450,27450,27450,27450,27450,0
|
|
20240725,154000,2598041450,27450,27450,27450,27450,0
|
|
20240725,153900,2598041450,27450,27450,27450,27450,0
|
|
20240725,153800,2598041450,27450,27450,27450,27450,0
|
|
20240725,153700,2598041450,27450,27450,27450,27450,0
|
|
20240725,153600,2598041450,27450,27450,27450,27450,0
|
|
20240725,153500,2598041450,27450,27450,27450,27450,0
|
|
20240725,153400,2598041450,27450,27450,27450,27450,0
|
|
20240725,153300,2598041450,27450,27450,27450,27450,0
|
|
20240725,153200,2598041450,27450,27450,27450,27450,0
|
|
20240725,153100,2598041450,27450,27450,27450,27450,0
|
|
20240725,153000,2598041450,27450,27450,27450,27450,1952
|
|
20240725,152900,2544459050,27350,27350,27350,27350,0
|
|
20240725,152800,2544459050,27350,27350,27350,27350,0
|
|
20240725,152700,2544459050,27350,27350,27350,27350,0
|
|
20240725,152600,2544459050,27350,27350,27350,27350,0
|
|
20240725,152500,2544459050,27350,27350,27350,27350,0
|
|
20240725,152400,2544459050,27350,27350,27350,27350,0
|
|
20240725,152300,2544459050,27350,27350,27350,27350,0
|
|
20240725,152200,2544459050,27350,27350,27350,27350,0
|
|
20240725,152100,2544459050,27350,27350,27350,27350,0
|
|
20240725,152000,2544459050,27350,27350,27350,27350,0
|
|
20240725,151900,2544459050,27350,27350,27350,27250,570
|
|
20240725,151800,2528923250,27300,27350,27400,27250,642
|
|
20240725,151700,2511368500,27350,27350,27350,27350,48
|
|
20240725,151600,2510055700,27350,27350,27350,27350,105
|
|
20240725,151500,2507183950,27350,27300,27350,27300,162
|
|
20240725,151400,2502758700,27250,27350,27400,27250,1542
|
|
20240725,151300,2460655950,27350,27400,27400,27350,192
|
|
20240725,151200,2455401100,27400,27350,27400,27300,216
|
|
20240725,151100,2449496450,27350,27350,27350,27350,173
|
|
20240725,151000,2444764900,27350,27300,27400,27300,107
|
|
20240725,150900,2441838950,27350,27400,27400,27350,191
|
|
20240725,150800,2436611100,27400,27400,27400,27300,191
|
|
20240725,150700,2431380750,27400,27400,27400,27300,392
|
|
20240725,150600,2420661200,27400,27400,27450,27400,110
|
|
20240725,150500,2417647100,27400,27450,27450,27350,330
|
|
20240725,150400,2408615650,27450,27400,27450,27350,239
|
|
20240725,150300,2402062050,27400,27400,27450,27400,127
|
|
20240725,150200,2398580000,27400,27400,27400,27350,126
|
|
20240725,150100,2395128100,27400,27350,27400,27350,275
|
|
20240725,150000,2387594650,27400,27450,27450,27350,637
|
|
20240725,145900,2370144750,27450,27450,27450,27450,159
|
|
20240725,145800,2365780200,27400,27450,27450,27350,235
|
|
20240725,145700,2359341350,27450,27450,27450,27300,767
|
|
20240725,145600,2338338450,27400,27400,27450,27400,159
|
|
20240725,145500,2333980000,27400,27300,27400,27300,90
|
|
20240725,145400,2331514100,27400,27400,27400,27400,137
|
|
20240725,145300,2327760300,27400,27400,27400,27350,246
|
|
20240725,145200,2321022950,27400,27400,27400,27350,131
|
|
20240725,145100,2317435000,27400,27400,27400,27400,153
|
|
20240725,145000,2313242800,27400,27400,27400,27350,106
|
|
20240725,144900,2310338750,27400,27350,27400,27300,293
|
|
20240725,144800,2302325050,27400,27400,27400,27350,170
|
|
20240725,144700,2297672500,27400,27400,27400,27400,155
|
|
20240725,144600,2293425500,27400,27350,27400,27350,166
|
|
20240725,144500,2288877400,27400,27400,27400,27350,86
|
|
20240725,144400,2286521300,27400,27400,27400,27350,125
|
|
20240725,144300,2283097150,27400,27350,27400,27350,140
|
|
20240725,144200,2279264300,27300,27350,27350,27300,10
|
|
20240725,144100,2278990900,27300,27250,27350,27250,26
|
|
20240725,144000,2278279950,27250,27300,27350,27250,942
|
|
20240725,143900,2252601100,27300,27350,27350,27300,179
|
|
20240725,143800,2247708950,27350,27400,27400,27350,68
|
|
20240725,143700,2245846700,27250,27400,27400,27250,540
|
|
20240725,143600,2231106850,27350,27350,27350,27350,457
|
|
20240725,143500,2218607900,27300,27350,27350,27300,168
|
|
20240725,143400,2214019200,27300,27300,27350,27300,404
|
|
20240725,143300,2202979100,27250,27350,27350,27250,7
|
|
20240725,143200,2202787950,27350,27200,27350,27200,1510
|
|
20240725,143100,2161567100,27200,27200,27200,27200,314
|
|
20240725,143000,2153026300,27200,27200,27200,27200,51
|
|
20240725,142900,2151639100,27150,27150,27150,27150,100
|
|
20240725,142800,2148924100,27200,27200,27200,27200,4
|
|
20240725,142700,2148815300,27200,27150,27200,27150,54
|
|
20240725,142600,2147346600,27150,27150,27150,27150,738
|
|
20240725,142500,2127309900,27150,27100,27150,27100,848
|
|
20240725,142400,2104303600,27100,27050,27100,27050,66
|
|
20240725,142300,2102515250,27100,27100,27100,27100,22
|
|
20240725,142200,2101919050,27100,27050,27100,27050,168
|
|
20240725,142100,2097373300,27050,27050,27050,27050,33
|
|
20240725,142000,2096480650,27050,27050,27050,27050,181
|
|
20240725,141900,2091584600,27050,27050,27050,27050,46
|
|
20240725,141800,2090340300,27050,27050,27050,27050,179
|
|
20240725,141700,2085498350,27050,27050,27050,27050,4
|
|
20240725,141600,2085390150,27050,27050,27050,27050,319
|
|
20240725,141500,2076761200,27050,27050,27050,27050,30
|
|
20240725,141400,2075949700,27000,27050,27050,27000,146
|
|
20240725,141300,2072005400,27050,27050,27050,27050,27
|
|
20240725,141200,2071275050,27050,27050,27050,27050,4
|
|
20240725,141100,2071166850,27050,27050,27050,27050,68
|
|
20240725,141000,2069327450,27050,27050,27050,27050,19
|
|
20240725,140900,2068813500,27050,27000,27050,27000,11
|
|
20240725,140800,2068516350,26950,27000,27000,26950,64
|
|
20240725,140700,2066788400,27000,26950,27000,26950,629
|
|
20240725,140600,2049822400,26950,27000,27000,26950,278
|
|
20240725,140500,2042327000,27000,27000,27000,27000,19
|
|
20240725,140400,2041814000,27000,27000,27000,27000,9
|
|
20240725,140300,2041571000,27000,27000,27000,26950,173
|
|
20240725,140200,2036900250,27000,27050,27050,27000,119
|
|
20240725,140100,2033687000,27050,27050,27100,27050,236
|
|
20240725,140000,2027298950,27050,27000,27050,27000,46
|
|
20240725,135900,2026054850,27050,27050,27050,27050,8
|
|
20240725,135800,2025838450,27050,27050,27050,27050,60
|
|
20240725,135700,2024215450,27000,27000,27000,27000,5
|
|
20240725,135600,2024080450,27000,27000,27000,27000,26
|
|
20240725,135500,2023378450,27050,26950,27050,26850,413
|
|
20240725,135400,2012267800,27000,27050,27050,27000,27
|
|
20240725,135300,2011538600,26950,27050,27100,26950,168
|
|
20240725,135200,2007000150,27000,27000,27000,27000,34
|
|
20240725,135100,2006082150,27000,27000,27050,27000,60
|
|
20240725,135000,2004461950,27050,27050,27050,27050,74
|
|
20240725,134900,2002460250,27050,27100,27100,27050,61
|
|
20240725,134800,2000809850,27100,27050,27100,27050,20
|
|
20240725,134700,2000267900,27150,27100,27150,27000,292
|
|
20240725,134600,1992370900,27100,27100,27100,27100,0
|
|
20240725,134500,1992370900,27100,27100,27100,27100,77
|
|
20240725,134400,1990284200,27100,27100,27100,27100,4
|
|
20240725,134300,1990175800,27100,27100,27100,27100,23
|
|
20240725,134200,1989552500,27100,27050,27100,27050,51
|
|
20240725,134100,1988170800,26950,27100,27100,26950,267
|
|
20240725,134000,1980966000,27100,27100,27100,27050,111
|
|
20240725,133900,1977958150,27100,27100,27100,27100,48
|
|
20240725,133800,1976657350,27100,27100,27100,27100,171
|
|
20240725,133700,1972023250,27100,27050,27100,27050,81
|
|
20240725,133600,1969831750,27000,27000,27000,27000,12
|
|
20240725,133500,1969507750,27000,27000,27000,27000,106
|
|
20240725,133400,1966645750,27000,27000,27000,27000,64
|
|
20240725,133300,1964917750,26950,26900,26950,26850,63
|
|
20240725,133200,1963224400,26950,26950,26950,26950,19
|
|
20240725,133100,1962712350,26950,26900,26950,26900,97
|
|
20240725,133000,1960101950,26900,26950,26950,26900,42
|
|
20240725,132900,1958971950,26950,26900,26950,26850,582
|
|
20240725,132800,1943336650,26950,27000,27000,26950,32
|
|
20240725,132700,1942474100,26950,26950,27000,26950,169
|
|
20240725,132600,1937912200,26850,26650,27000,26650,726
|
|
20240725,132500,1918369000,26650,27100,27100,26350,5880
|
|
20240725,132400,1761601150,27100,27100,27100,27100,21
|
|
20240725,132300,1761032050,27100,27050,27100,27050,49
|
|
20240725,132200,1759704300,27050,27000,27050,27000,233
|
|
20240725,132100,1753412350,27000,27050,27100,27000,94
|
|
20240725,132000,1750868850,27000,27100,27100,27000,1000
|
|
20240725,131900,1723850750,27150,27150,27150,27150,39
|
|
20240725,131800,1722791900,27150,27150,27150,27150,49
|
|
20240725,131700,1721461550,27150,27150,27150,27100,45
|
|
20240725,131600,1720240800,27150,27100,27150,27100,14
|
|
20240725,131500,1719861250,27150,27150,27150,27100,121
|
|
20240725,131400,1716577100,27150,27200,27200,27150,27
|
|
20240725,131300,1715843100,27200,27200,27200,27200,48
|
|
20240725,131200,1714537500,27200,27200,27200,27150,31
|
|
20240725,131100,1713695750,27200,27150,27200,27100,160
|
|
20240725,131000,1709353600,27150,27200,27200,27150,65
|
|
20240725,130900,1707586650,27150,27150,27150,27150,32
|
|
20240725,130800,1706717850,27150,27100,27150,27100,48
|
|
20240725,130700,1705416450,27100,27100,27100,27100,84
|
|
20240725,130600,1703140050,27150,27150,27150,27150,0
|
|
20240725,130500,1703140050,27150,27100,27150,27100,96
|
|
20240725,130400,1700535850,27100,27100,27100,27100,0
|
|
20240725,130300,1700535850,27100,27050,27100,27050,6
|
|
20240725,130200,1700373450,27150,27100,27150,27050,665
|
|
20240725,130100,1682371900,27100,27200,27200,27100,295
|
|
20240725,130000,1674370200,27200,27200,27200,27200,73
|
|
20240725,125900,1672384600,27200,27200,27200,27200,25
|
|
20240725,125800,1671704600,27200,27200,27200,27200,6
|
|
20240725,125700,1671541400,27250,27200,27250,27200,76
|
|
20240725,125600,1669471450,27200,27200,27200,27200,19
|
|
20240725,125500,1668954650,27200,27150,27200,27150,6
|
|
20240725,125400,1668791550,27250,27200,27250,27150,61
|
|
20240725,125300,1667130350,27200,27200,27200,27200,4
|
|
20240725,125200,1667021550,27200,27250,27250,27200,71
|
|
20240725,125100,1665087750,27200,27200,27200,27200,22
|
|
20240725,125000,1664489350,27200,27250,27250,27200,10
|
|
20240725,124900,1664217250,27250,27200,27250,27200,67
|
|
20240725,124800,1662392700,27200,27200,27200,27200,21
|
|
20240725,124700,1661821500,27150,27200,27200,27150,224
|
|
20240725,124600,1655739700,27250,27200,27250,27200,210
|
|
20240725,124500,1650025400,27200,27200,27250,27200,10
|
|
20240725,124400,1649753350,27200,27200,27200,27200,71
|
|
20240725,124300,1647822150,27200,27250,27250,27200,51
|
|
20240725,124200,1646434800,27250,27250,27250,27250,23
|
|
20240725,124100,1645808050,27250,27200,27250,27200,62
|
|
20240725,124000,1644118850,27200,27200,27200,27200,25
|
|
20240725,123900,1643438850,27200,27200,27200,27200,41
|
|
20240725,123800,1642323650,27200,27200,27200,27200,51
|
|
20240725,123700,1640936450,27200,27200,27200,27150,36
|
|
20240725,123600,1639957450,27200,27200,27200,27200,71
|
|
20240725,123500,1638026250,27200,27200,27200,27200,0
|
|
20240725,123400,1638026250,27200,27200,27250,27200,93
|
|
20240725,123300,1635495900,27250,27200,27250,27200,133
|
|
20240725,123200,1631877700,27200,27200,27200,27200,24
|
|
20240725,123100,1631224900,27200,27200,27200,27200,23
|
|
20240725,123000,1630599300,27200,27200,27200,27200,46
|
|
20240725,122900,1629348100,27150,27150,27150,27150,21
|
|
20240725,122800,1628777950,27200,27150,27200,27150,63
|
|
20240725,122700,1627065300,27150,27150,27150,27150,4
|
|
20240725,122600,1626956700,27150,27150,27150,27150,19
|
|
20240725,122500,1626440850,27100,27150,27250,27100,125
|
|
20240725,122400,1623044100,27200,27200,27200,27200,23
|
|
20240725,122300,1622418500,27200,27200,27200,27200,64
|
|
20240725,122200,1620677700,27200,27200,27200,27200,3
|
|
20240725,122100,1620596100,27200,27200,27200,27200,19
|
|
20240725,122000,1620079300,27150,27200,27200,27150,66
|
|
20240725,121900,1618285050,27150,27150,27150,27150,10
|
|
20240725,121800,1618013550,27150,27150,27150,27150,28
|
|
20240725,121700,1617253350,27200,27150,27200,27150,48
|
|
20240725,121600,1615948000,27150,27150,27150,27150,35
|
|
20240725,121500,1614997750,27150,27150,27200,27150,113
|
|
20240725,121400,1611928800,27150,27150,27150,27150,19
|
|
20240725,121300,1611412950,27100,27150,27150,27100,446
|
|
20240725,121200,1599304200,27150,27100,27150,27100,116
|
|
20240725,121100,1596158400,27150,27150,27150,27150,35
|
|
20240725,121000,1595208150,27150,27150,27150,27150,5
|
|
20240725,120900,1595072400,27150,27150,27200,27150,86
|
|
20240725,120800,1592735150,27150,27150,27150,27150,21
|
|
20240725,120700,1592165000,27100,27250,27250,27100,128
|
|
20240725,120600,1588686250,27200,27250,27250,27150,124
|
|
20240725,120500,1585308500,27200,27200,27200,27200,5
|
|
20240725,120400,1585172500,27250,27200,27300,27200,78
|
|
20240725,120300,1583046450,27200,27200,27200,27200,20
|
|
20240725,120200,1582502450,27200,27200,27200,27200,6
|
|
20240725,120100,1582339250,27200,27200,27200,27150,69
|
|
20240725,120000,1580462650,27150,27150,27150,27150,5
|
|
20240725,115900,1580326900,27200,27150,27200,27150,83
|
|
20240725,115800,1578069800,27150,27200,27200,27150,13
|
|
20240725,115700,1577716750,27150,27150,27200,27150,17
|
|
20240725,115600,1577254900,27150,27150,27200,27100,59
|
|
20240725,115500,1575652250,27100,27100,27150,27100,51
|
|
20240725,115400,1574267900,27100,27100,27150,27100,22
|
|
20240725,115300,1573671400,27150,27150,27200,27100,168
|
|
20240725,115200,1569108300,27200,27150,27200,27150,137
|
|
20240725,115100,1565386100,27200,27200,27200,27150,79
|
|
20240725,115000,1563237800,27150,27200,27200,27150,36
|
|
20240725,114900,1562259150,27150,27150,27200,27150,28
|
|
20240725,114800,1561498200,27150,27100,27200,27100,101
|
|
20240725,114700,1558753500,27150,27250,27250,27150,244
|
|
20240725,114600,1552117200,27250,27200,27250,27200,26
|
|
20240725,114500,1551409000,27250,27250,27250,27250,72
|
|
20240725,114400,1549447000,27250,27250,27250,27250,10
|
|
20240725,114300,1549174500,27200,27250,27250,27200,94
|
|
20240725,114200,1546614000,27200,27200,27250,27200,85
|
|
20240725,114100,1544301700,27200,27200,27200,27200,26
|
|
20240725,114000,1543594500,27250,27200,27250,27200,64
|
|
20240725,113900,1541852950,27150,27150,27150,27150,0
|
|
20240725,113800,1541852950,27150,27100,27150,27100,59
|
|
20240725,113700,1540252250,27000,27150,27150,27000,924
|
|
20240725,113600,1515238900,27200,27200,27200,27200,74
|
|
20240725,113500,1513226100,27200,27250,27250,27200,93
|
|
20240725,113400,1510693200,27200,27200,27200,27200,106
|
|
20240725,113300,1507810000,27200,27150,27200,27150,6
|
|
20240725,113200,1507647000,27200,27150,27200,27150,56
|
|
20240725,113100,1506124300,27150,27150,27150,27150,30
|
|
20240725,113000,1505309800,27150,27100,27150,27100,49
|
|
20240725,112900,1503981700,27050,27100,27100,27050,234
|
|
20240725,112800,1497642800,27100,27100,27100,27100,8
|
|
20240725,112700,1497426000,27100,27100,27100,27100,198
|
|
20240725,112600,1492060200,27100,27100,27100,27100,8
|
|
20240725,112500,1491843400,27100,27100,27100,27050,91
|
|
20240725,112400,1489377500,27100,27150,27150,27050,542
|
|
20240725,112300,1474711600,27200,27200,27200,27150,57
|
|
20240725,112200,1473162700,27200,27200,27250,27200,74
|
|
20240725,112100,1471148450,27200,27200,27200,27200,16
|
|
20240725,112000,1470713250,27200,27200,27200,27200,28
|
|
20240725,111900,1469951650,27200,27200,27200,27100,67
|
|
20240725,111800,1468130800,27200,27200,27200,27200,28
|
|
20240725,111700,1467369200,27200,27200,27200,27200,25
|
|
20240725,111600,1466689200,27200,27200,27200,27200,51
|
|
20240725,111500,1465302000,27200,27150,27200,27150,40
|
|
20240725,111400,1464215000,27200,27200,27200,27200,47
|
|
20240725,111300,1462936600,27200,27200,27200,27200,90
|
|
20240725,111200,1460488600,27200,27150,27200,27150,17
|
|
20240725,111100,1460026700,27200,27150,27200,27150,53
|
|
20240725,111000,1458585300,27150,27150,27150,27150,24
|
|
20240725,110900,1457933700,27150,27200,27200,27150,12
|
|
20240725,110800,1457607400,27200,27100,27200,27000,161
|
|
20240725,110700,1453249050,27150,27150,27200,27150,27
|
|
20240725,110600,1452515900,27200,27150,27200,27100,107
|
|
20240725,110500,1449607900,27150,27200,27200,27150,51
|
|
20240725,110400,1448222000,27200,27150,27200,27150,55
|
|
20240725,110300,1446728050,27150,27150,27150,27150,82
|
|
20240725,110200,1444501750,27100,27100,27150,27050,32
|
|
20240725,110100,1443634900,27150,27150,27150,27150,0
|
|
20240725,110000,1443634900,27150,27100,27150,27100,94
|
|
20240725,105900,1441084150,27100,27100,27100,27100,29
|
|
20240725,105800,1440298250,27100,27100,27150,27100,77
|
|
20240725,105700,1438209400,27100,27100,27100,27100,29
|
|
20240725,105600,1437423500,27100,27100,27100,27100,5
|
|
20240725,105500,1437288000,27100,26950,27100,26950,53
|
|
20240725,105400,1435853750,26950,27050,27050,26950,82
|
|
20240725,105300,1433636200,27050,27000,27050,27000,48
|
|
20240725,105200,1432339700,27000,27000,27000,27000,29
|
|
20240725,105100,1431556700,27000,26950,27000,26950,21
|
|
20240725,105000,1430990500,27000,27000,27000,27000,73
|
|
20240725,104900,1429019500,26950,26950,26950,26950,2
|
|
20240725,104800,1428965600,26900,27000,27000,26900,38
|
|
20240725,104700,1427939700,27000,26950,27000,26950,111
|
|
20240725,104600,1424947900,26950,26950,26950,26950,0
|
|
20240725,104500,1424947900,26950,26950,26950,26950,20
|
|
20240725,104400,1424408900,26950,26950,26950,26950,20
|
|
20240725,104300,1423869900,26950,26900,26950,26900,16
|
|
20240725,104200,1423439350,26950,26950,26950,26950,0
|
|
20240725,104100,1423439350,26950,26900,26950,26900,62
|
|
20240725,104000,1421770700,26900,26850,26900,26850,1101
|
|
20240725,103900,1392153850,26900,27000,27000,26900,1040
|
|
20240725,103800,1364170850,27000,27000,27000,27000,14
|
|
20240725,103700,1363792850,27000,27000,27000,27000,20
|
|
20240725,103600,1363252850,27000,27000,27000,27000,0
|
|
20240725,103500,1363252850,27000,27000,27000,27000,20
|
|
20240725,103400,1362712850,27000,27000,27000,27000,1
|
|
20240725,103300,1362685850,26900,26950,26950,26900,90
|
|
20240725,103200,1360264800,27000,27000,27000,27000,20
|
|
20240725,103100,1359724800,26900,26950,26950,26900,62
|
|
20240725,103000,1358056000,26950,27000,27000,26950,1000
|
|
20240725,102900,1331101850,27000,27050,27050,27000,89
|
|
20240725,102800,1328695850,27050,27050,27050,27050,0
|
|
20240725,102700,1328695850,27050,27050,27050,27050,20
|
|
20240725,102600,1328154850,27050,27000,27050,26950,250
|
|
20240725,102500,1321402750,27000,27000,27000,27000,0
|
|
20240725,102400,1321402750,27000,27000,27000,27000,20
|
|
20240725,102300,1320862750,27000,27000,27000,27000,0
|
|
20240725,102200,1320862750,27000,27000,27000,27000,20
|
|
20240725,102100,1320322750,27000,26950,27000,26950,44
|
|
20240725,102000,1319134950,26950,27000,27000,26950,2
|
|
20240725,101900,1319081000,27000,26950,27000,26950,66
|
|
20240725,101800,1317301300,27000,27000,27000,26950,111
|
|
20240725,101700,1314308800,27000,27000,27000,27000,38
|
|
20240725,101600,1313282800,26950,26950,26950,26950,2
|
|
20240725,101500,1313228900,27000,26950,27000,26950,788
|
|
20240725,101400,1291969750,26950,26950,26950,26950,34
|
|
20240725,101300,1291053450,26950,26950,26950,26950,30
|
|
20240725,101200,1290244950,26900,26900,26900,26900,0
|
|
20240725,101100,1290244950,26900,26950,27000,26900,88
|
|
20240725,101000,1287873100,27000,26950,27000,26950,58
|
|
20240725,100900,1286308650,27000,26950,27000,26900,299
|
|
20240725,100800,1278251850,27000,27000,27000,27000,2
|
|
20240725,100700,1278197850,27000,26950,27000,26950,22
|
|
20240725,100600,1277603950,26950,26950,26950,26950,19
|
|
20240725,100500,1277091900,27000,27000,27000,27000,1
|
|
20240725,100400,1277064900,27000,27000,27000,27000,39
|
|
20240725,100300,1276011900,27000,26950,27000,26900,728
|
|
20240725,100200,1256424900,26950,26950,26950,26950,69
|
|
20240725,100100,1254565350,26950,26950,27100,26950,54
|
|
20240725,100000,1253102700,27100,26900,27100,26900,71
|
|
20240725,095900,1251179100,26850,26850,27100,26800,596
|
|
20240725,095800,1235103150,26900,26950,26950,26800,525
|
|
20240725,095700,1221021000,27000,26850,27250,26750,906
|
|
20240725,095600,1196618550,26900,26850,26900,26800,393
|
|
20240725,095500,1186071000,26900,27000,27000,26900,337
|
|
20240725,095400,1176997350,27050,27050,27050,27050,20
|
|
20240725,095300,1176456350,27000,27000,27100,27000,5
|
|
20240725,095200,1176321250,26950,27100,27100,26950,77
|
|
20240725,095100,1174245450,27100,27050,27100,27050,21
|
|
20240725,095000,1173677350,27050,27050,27050,27050,80
|
|
20240725,094900,1171513350,27050,27000,27100,27000,46
|
|
20240725,094800,1170268950,26800,26850,27000,26800,337
|
|
20240725,094700,1161219700,26800,26950,26950,26800,404
|
|
20240725,094600,1150350900,26950,26750,27250,26750,717
|
|
20240725,094500,1131004000,26750,26750,26800,26750,1255
|
|
20240725,094400,1097416000,26750,26850,26850,26750,707
|
|
20240725,094300,1078503450,26850,26850,26850,26850,1
|
|
20240725,094200,1078476600,26750,26800,26800,26750,1083
|
|
20240725,094100,1049452250,26850,26850,26850,26850,92
|
|
20240725,094000,1046982050,26850,26900,26900,26850,212
|
|
20240725,093900,1041280250,26800,26800,26800,26800,40
|
|
20240725,093800,1040208250,26800,26800,26800,26800,34
|
|
20240725,093700,1039297050,26800,26800,26800,26750,105
|
|
20240725,093600,1036486300,26800,26850,26850,26800,527
|
|
20240725,093500,1022350200,26850,26900,26900,26850,123
|
|
20240725,093400,1019041700,26900,26900,26900,26900,30
|
|
20240725,093300,1018234700,26950,26950,26950,26950,51
|
|
20240725,093200,1016860250,27050,27000,27050,27000,58
|
|
20240725,093100,1015292800,27300,26900,27300,26900,142
|
|
20240725,093000,1011429350,27050,27050,27050,27050,1
|
|
20240725,092900,1011402300,27000,26800,27450,26800,1375
|
|
20240725,092800,974357600,26800,26900,27000,26800,915
|
|
20240725,092700,949784800,26900,26950,26950,26900,107
|
|
20240725,092600,946904650,26950,26950,27050,26950,93
|
|
20240725,092500,944397300,27050,27100,27100,27000,819
|
|
20240725,092400,922245150,27100,27250,27550,26950,6757
|
|
20240725,092300,738019700,27300,27000,27300,27000,590
|
|
20240725,092200,721980800,27200,27150,27200,27150,70
|
|
20240725,092100,720077850,27200,26900,27200,26800,893
|
|
20240725,092000,695965900,26900,26900,27000,26900,129
|
|
20240725,091900,692493400,26900,26900,26900,26850,305
|
|
20240725,091800,684290150,26900,26850,26900,26800,916
|
|
20240725,091700,659706650,26800,26750,26850,26650,1239
|
|
20240725,091600,626583150,26750,26900,26900,26300,5309
|
|
20240725,091500,485217150,26950,27000,27000,26850,151
|
|
20240725,091400,481151950,27000,26850,27100,26850,538
|
|
20240725,091300,466656600,26850,27100,27100,26850,1081
|
|
20240725,091200,437575700,27000,26950,27000,26950,243
|
|
20240725,091100,431025700,26850,27000,27100,26850,2141
|
|
20240725,091000,373397550,27000,27050,27100,27000,1572
|
|
20240725,090900,330947150,27000,27000,27050,27000,391
|
|
20240725,090800,320375100,27000,27150,27150,27000,544
|
|
20240725,090700,305639650,27200,27300,27350,27200,506
|
|
20240725,090600,291858150,27350,27400,27600,27200,2930
|
|
20240725,090500,211429450,27400,27400,27400,27400,533
|
|
20240725,090400,196825250,27400,27450,27550,27150,1080
|
|
20240725,090300,167373450,27200,27050,27600,27050,2180
|
|
20240725,090200,107769400,27150,27000,27150,26800,490
|
|
20240725,090100,94570000,27050,26800,27050,26750,1573
|
|
20240725,090000,52401000,26800,27000,27050,26800,1915
|