616 lines
32 KiB
CSV
616 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230725,191300,1706440950,21500,21500,21500,21500,1974
|
|
20230725,191200,1706440950,21500,21500,21500,21500,0
|
|
20230725,191100,1706440950,21500,21500,21500,21500,0
|
|
20230725,191000,1706440950,21500,21500,21500,21500,0
|
|
20230725,190900,1706440950,21500,21500,21500,21500,0
|
|
20230725,190800,1706440950,21500,21500,21500,21500,0
|
|
20230725,190700,1706440950,21500,21500,21500,21500,0
|
|
20230725,190600,1706440950,21500,21500,21500,21500,0
|
|
20230725,190500,1706440950,21500,21500,21500,21500,0
|
|
20230725,190400,1706440950,21500,21500,21500,21500,0
|
|
20230725,190300,1706440950,21500,21500,21500,21500,0
|
|
20230725,190200,1706440950,21500,21500,21500,21500,0
|
|
20230725,190100,1706440950,21500,21500,21500,21500,0
|
|
20230725,190000,1706440950,21500,21500,21500,21500,0
|
|
20230725,185900,1706440950,21500,21500,21500,21500,0
|
|
20230725,185800,1706440950,21500,21500,21500,21500,0
|
|
20230725,185700,1706440950,21500,21500,21500,21500,0
|
|
20230725,185600,1706440950,21500,21500,21500,21500,0
|
|
20230725,185500,1706440950,21500,21500,21500,21500,0
|
|
20230725,185400,1706440950,21500,21500,21500,21500,0
|
|
20230725,185300,1706440950,21500,21500,21500,21500,0
|
|
20230725,185200,1706440950,21500,21500,21500,21500,0
|
|
20230725,185100,1706440950,21500,21500,21500,21500,0
|
|
20230725,185000,1706440950,21500,21500,21500,21500,0
|
|
20230725,184900,1706440950,21500,21500,21500,21500,0
|
|
20230725,184800,1706440950,21500,21500,21500,21500,0
|
|
20230725,184700,1706440950,21500,21500,21500,21500,0
|
|
20230725,184600,1706440950,21500,21500,21500,21500,0
|
|
20230725,184500,1706440950,21500,21500,21500,21500,0
|
|
20230725,184400,1706440950,21500,21500,21500,21500,0
|
|
20230725,184300,1706440950,21500,21500,21500,21500,1974
|
|
20230725,184200,1706440950,21500,21500,21500,21500,0
|
|
20230725,184100,1706440950,21500,21500,21500,21500,0
|
|
20230725,184000,1706440950,21500,21500,21500,21500,0
|
|
20230725,183900,1706440950,21500,21500,21500,21500,0
|
|
20230725,183800,1706440950,21500,21500,21500,21500,0
|
|
20230725,183700,1706440950,21500,21500,21500,21500,0
|
|
20230725,183600,1706440950,21500,21500,21500,21500,0
|
|
20230725,183500,1706440950,21500,21500,21500,21500,0
|
|
20230725,183400,1706440950,21500,21500,21500,21500,0
|
|
20230725,183300,1706440950,21500,21500,21500,21500,0
|
|
20230725,183200,1706440950,21500,21500,21500,21500,0
|
|
20230725,183100,1706440950,21500,21500,21500,21500,0
|
|
20230725,183000,1706440950,21500,21500,21500,21500,0
|
|
20230725,182900,1706440950,21500,21500,21500,21500,0
|
|
20230725,182800,1706440950,21500,21500,21500,21500,0
|
|
20230725,182700,1706440950,21500,21500,21500,21500,0
|
|
20230725,182600,1706440950,21500,21500,21500,21500,0
|
|
20230725,182500,1706440950,21500,21500,21500,21500,0
|
|
20230725,182400,1706440950,21500,21500,21500,21500,0
|
|
20230725,182300,1706440950,21500,21500,21500,21500,0
|
|
20230725,182200,1706440950,21500,21500,21500,21500,0
|
|
20230725,182100,1706440950,21500,21500,21500,21500,0
|
|
20230725,182000,1706440950,21500,21500,21500,21500,0
|
|
20230725,181900,1706440950,21500,21500,21500,21500,0
|
|
20230725,181800,1706440950,21500,21500,21500,21500,0
|
|
20230725,181700,1706440950,21500,21500,21500,21500,0
|
|
20230725,181600,1706440950,21500,21500,21500,21500,0
|
|
20230725,181500,1706440950,21500,21500,21500,21500,0
|
|
20230725,181400,1706440950,21500,21500,21500,21500,0
|
|
20230725,181300,1706440950,21500,21500,21500,21500,1974
|
|
20230725,181200,1706440950,21500,21500,21500,21500,0
|
|
20230725,181100,1706440950,21500,21500,21500,21500,0
|
|
20230725,181000,1706440950,21500,21500,21500,21500,0
|
|
20230725,180900,1706440950,21500,21500,21500,21500,0
|
|
20230725,180800,1706440950,21500,21500,21500,21500,0
|
|
20230725,180700,1706440950,21500,21500,21500,21500,0
|
|
20230725,180600,1706440950,21500,21500,21500,21500,0
|
|
20230725,180500,1706440950,21500,21500,21500,21500,0
|
|
20230725,180400,1706440950,21500,21500,21500,21500,0
|
|
20230725,180300,1706440950,21500,21500,21500,21500,0
|
|
20230725,180200,1706440950,21500,21500,21500,21500,0
|
|
20230725,180100,1706440950,21500,21500,21500,21500,0
|
|
20230725,180000,1706440950,21500,21500,21500,21500,0
|
|
20230725,175900,1706440950,21500,21500,21500,21500,0
|
|
20230725,175800,1706440950,21500,21500,21500,21500,0
|
|
20230725,175700,1706440950,21500,21500,21500,21500,0
|
|
20230725,175600,1706440950,21500,21500,21500,21500,0
|
|
20230725,175500,1706440950,21500,21500,21500,21500,0
|
|
20230725,175400,1706440950,21500,21500,21500,21500,0
|
|
20230725,175300,1706440950,21500,21500,21500,21500,0
|
|
20230725,175200,1706440950,21500,21500,21500,21500,0
|
|
20230725,175100,1706440950,21500,21500,21500,21500,0
|
|
20230725,175000,1706440950,21500,21500,21500,21500,0
|
|
20230725,174900,1706440950,21500,21500,21500,21500,0
|
|
20230725,174800,1706440950,21500,21500,21500,21500,0
|
|
20230725,174700,1706440950,21500,21500,21500,21500,0
|
|
20230725,174600,1706440950,21500,21500,21500,21500,0
|
|
20230725,174500,1706440950,21500,21500,21500,21500,0
|
|
20230725,174400,1706440950,21500,21500,21500,21500,0
|
|
20230725,174300,1706440950,21500,21500,21500,21500,1974
|
|
20230725,174200,1706440950,21500,21500,21500,21500,0
|
|
20230725,174100,1706440950,21500,21500,21500,21500,0
|
|
20230725,174000,1706440950,21500,21500,21500,21500,0
|
|
20230725,173900,1706440950,21500,21500,21500,21500,0
|
|
20230725,173800,1706440950,21500,21500,21500,21500,0
|
|
20230725,173700,1706440950,21500,21500,21500,21500,0
|
|
20230725,173600,1706440950,21500,21500,21500,21500,0
|
|
20230725,173500,1706440950,21500,21500,21500,21500,0
|
|
20230725,173400,1706440950,21500,21500,21500,21500,0
|
|
20230725,173300,1706440950,21500,21500,21500,21500,0
|
|
20230725,173200,1706440950,21500,21500,21500,21500,0
|
|
20230725,173100,1706440950,21500,21500,21500,21500,0
|
|
20230725,173000,1706440950,21500,21500,21500,21500,0
|
|
20230725,172900,1706440950,21500,21500,21500,21500,0
|
|
20230725,172800,1706440950,21500,21500,21500,21500,0
|
|
20230725,172700,1706440950,21500,21500,21500,21500,0
|
|
20230725,172600,1706440950,21500,21500,21500,21500,0
|
|
20230725,172500,1706440950,21500,21500,21500,21500,0
|
|
20230725,172400,1706440950,21500,21500,21500,21500,0
|
|
20230725,172300,1706440950,21500,21500,21500,21500,0
|
|
20230725,172200,1706440950,21500,21500,21500,21500,0
|
|
20230725,172100,1706440950,21500,21500,21500,21500,0
|
|
20230725,172000,1706440950,21500,21500,21500,21500,0
|
|
20230725,171900,1706440950,21500,21500,21500,21500,0
|
|
20230725,171800,1706440950,21500,21500,21500,21500,0
|
|
20230725,171700,1706440950,21500,21500,21500,21500,0
|
|
20230725,171600,1706440950,21500,21500,21500,21500,0
|
|
20230725,171500,1706440950,21500,21500,21500,21500,0
|
|
20230725,171400,1706440950,21500,21500,21500,21500,0
|
|
20230725,171300,1706440950,21500,21500,21500,21500,1974
|
|
20230725,171200,1706440950,21500,21500,21500,21500,0
|
|
20230725,171100,1706440950,21500,21500,21500,21500,0
|
|
20230725,171000,1706440950,21500,21500,21500,21500,0
|
|
20230725,170900,1706440950,21500,21500,21500,21500,0
|
|
20230725,170800,1706440950,21500,21500,21500,21500,0
|
|
20230725,170700,1706440950,21500,21500,21500,21500,0
|
|
20230725,170600,1706440950,21500,21500,21500,21500,0
|
|
20230725,170500,1706440950,21500,21500,21500,21500,0
|
|
20230725,170400,1706440950,21500,21500,21500,21500,0
|
|
20230725,170300,1706440950,21500,21500,21500,21500,0
|
|
20230725,170200,1706440950,21500,21500,21500,21500,0
|
|
20230725,170100,1706440950,21500,21500,21500,21500,0
|
|
20230725,170000,1706440950,21500,21500,21500,21500,0
|
|
20230725,165900,1706440950,21500,21500,21500,21500,0
|
|
20230725,165800,1706440950,21500,21500,21500,21500,0
|
|
20230725,165700,1706440950,21500,21500,21500,21500,0
|
|
20230725,165600,1706440950,21500,21500,21500,21500,0
|
|
20230725,165500,1706440950,21500,21500,21500,21500,0
|
|
20230725,165400,1706440950,21500,21500,21500,21500,0
|
|
20230725,165300,1706440950,21500,21500,21500,21500,0
|
|
20230725,165200,1706440950,21500,21500,21500,21500,0
|
|
20230725,165100,1706440950,21500,21500,21500,21500,0
|
|
20230725,165000,1706440950,21500,21500,21500,21500,0
|
|
20230725,164900,1706440950,21500,21500,21500,21500,0
|
|
20230725,164800,1706440950,21500,21500,21500,21500,0
|
|
20230725,164700,1706440950,21500,21500,21500,21500,0
|
|
20230725,164600,1706440950,21500,21500,21500,21500,0
|
|
20230725,164500,1706440950,21500,21500,21500,21500,0
|
|
20230725,164400,1706440950,21500,21500,21500,21500,0
|
|
20230725,164300,1706440950,21500,21500,21500,21500,1974
|
|
20230725,164200,1706440950,21500,21500,21500,21500,0
|
|
20230725,164100,1706440950,21500,21500,21500,21500,0
|
|
20230725,164000,1706440950,21500,21500,21500,21500,0
|
|
20230725,163900,1706440950,21500,21500,21500,21500,0
|
|
20230725,163800,1706440950,21500,21500,21500,21500,0
|
|
20230725,163700,1706440950,21500,21500,21500,21500,0
|
|
20230725,163600,1706440950,21500,21500,21500,21500,0
|
|
20230725,163500,1706440950,21500,21500,21500,21500,0
|
|
20230725,163400,1706440950,21500,21500,21500,21500,0
|
|
20230725,163300,1706440950,21500,21500,21500,21500,0
|
|
20230725,163200,1706440950,21500,21500,21500,21500,0
|
|
20230725,163100,1706440950,21500,21500,21500,21500,0
|
|
20230725,163000,1706440950,21500,21500,21500,21500,0
|
|
20230725,162900,1706440950,21500,21500,21500,21500,0
|
|
20230725,162800,1706440950,21500,21500,21500,21500,0
|
|
20230725,162700,1706440950,21500,21500,21500,21500,0
|
|
20230725,162600,1706440950,21500,21500,21500,21500,0
|
|
20230725,162500,1706440950,21500,21500,21500,21500,0
|
|
20230725,162400,1706440950,21500,21500,21500,21500,0
|
|
20230725,162300,1706440950,21500,21500,21500,21500,0
|
|
20230725,162200,1706440950,21500,21500,21500,21500,0
|
|
20230725,162100,1706440950,21500,21500,21500,21500,0
|
|
20230725,162000,1706440950,21500,21500,21500,21500,0
|
|
20230725,161900,1706440950,21500,21500,21500,21500,0
|
|
20230725,161800,1706440950,21500,21500,21500,21500,0
|
|
20230725,161700,1706440950,21500,21500,21500,21500,0
|
|
20230725,161600,1706440950,21500,21500,21500,21500,0
|
|
20230725,161500,1706440950,21500,21500,21500,21500,0
|
|
20230725,161400,1706440950,21500,21500,21500,21500,0
|
|
20230725,161300,1706440950,21500,21500,21500,21500,1974
|
|
20230725,161200,1706440950,21500,21500,21500,21500,0
|
|
20230725,161100,1706440950,21500,21500,21500,21500,0
|
|
20230725,161000,1706440950,21500,21500,21500,21500,0
|
|
20230725,160900,1706440950,21500,21500,21500,21500,0
|
|
20230725,160800,1706440950,21500,21500,21500,21500,0
|
|
20230725,160700,1706440950,21500,21500,21500,21500,0
|
|
20230725,160600,1706440950,21500,21500,21500,21500,0
|
|
20230725,160500,1706440950,21500,21500,21500,21500,0
|
|
20230725,160400,1706440950,21500,21500,21500,21500,0
|
|
20230725,160300,1706440950,21500,21500,21500,21500,0
|
|
20230725,160200,1706440950,21500,21500,21500,21500,0
|
|
20230725,160100,1706440950,21500,21500,21500,21500,0
|
|
20230725,160000,1706440950,21500,21500,21500,21500,0
|
|
20230725,155900,1706440950,21500,21500,21500,21500,0
|
|
20230725,155800,1706440950,21500,21500,21500,21500,0
|
|
20230725,155700,1706440950,21500,21500,21500,21500,0
|
|
20230725,155600,1706440950,21500,21500,21500,21500,0
|
|
20230725,155500,1706440950,21500,21500,21500,21500,0
|
|
20230725,155400,1706440950,21500,21500,21500,21500,0
|
|
20230725,155300,1706440950,21500,21500,21500,21500,0
|
|
20230725,155200,1706440950,21500,21500,21500,21500,0
|
|
20230725,155100,1706440950,21500,21500,21500,21500,0
|
|
20230725,155000,1706440950,21500,21500,21500,21500,0
|
|
20230725,154900,1706440950,21500,21500,21500,21500,0
|
|
20230725,154800,1706440950,21500,21500,21500,21500,0
|
|
20230725,154700,1706440950,21500,21500,21500,21500,0
|
|
20230725,154600,1706440950,21500,21500,21500,21500,0
|
|
20230725,154500,1706440950,21500,21500,21500,21500,0
|
|
20230725,154400,1706440950,21500,21500,21500,21500,0
|
|
20230725,154300,1706440950,21500,21500,21500,21500,1974
|
|
20230725,154200,1706440950,21500,21500,21500,21500,0
|
|
20230725,154100,1706440950,21500,21500,21500,21500,0
|
|
20230725,154000,1706440950,21500,21500,21500,21500,0
|
|
20230725,153900,1706440950,21500,21500,21500,21500,0
|
|
20230725,153800,1706440950,21500,21500,21500,21500,0
|
|
20230725,153700,1706440950,21500,21500,21500,21500,0
|
|
20230725,153600,1706440950,21500,21500,21500,21500,0
|
|
20230725,153500,1706440950,21500,21500,21500,21500,0
|
|
20230725,153400,1706440950,21500,21500,21500,21500,0
|
|
20230725,153300,1706440950,21500,21500,21500,21500,0
|
|
20230725,153200,1706440950,21500,21500,21500,21500,0
|
|
20230725,153100,1706440950,21500,21500,21500,21500,0
|
|
20230725,153000,1706440950,21500,21500,21500,21500,1974
|
|
20230725,152900,1663999950,21550,21550,21550,21550,0
|
|
20230725,152800,1663999950,21550,21550,21550,21550,0
|
|
20230725,152700,1663999950,21550,21550,21550,21550,0
|
|
20230725,152600,1663999950,21550,21550,21550,21550,0
|
|
20230725,152500,1663999950,21550,21550,21550,21550,0
|
|
20230725,152400,1663999950,21550,21550,21550,21550,0
|
|
20230725,152300,1663999950,21550,21550,21550,21550,0
|
|
20230725,152200,1663999950,21550,21550,21550,21550,0
|
|
20230725,152100,1663999950,21550,21550,21550,21550,0
|
|
20230725,152000,1663999950,21550,21550,21550,21550,0
|
|
20230725,151900,1663999950,21550,21550,21550,21450,125
|
|
20230725,151800,1661312100,21550,21550,21550,21550,1
|
|
20230725,151700,1661290550,21550,21400,21550,21400,44
|
|
20230725,151600,1660348150,21400,21550,21550,21400,65
|
|
20230725,151500,1658955200,21600,21550,21600,21400,116
|
|
20230725,151400,1656459550,21550,21550,21550,21400,11
|
|
20230725,151300,1656222800,21400,21400,21550,21400,19
|
|
20230725,151200,1655814100,21500,21600,21600,21400,106
|
|
20230725,151100,1653541050,21600,21500,21600,21400,1217
|
|
20230725,151000,1627308650,21400,21400,21450,21400,25
|
|
20230725,150900,1626773150,21400,21500,21500,21350,12
|
|
20230725,150800,1626516300,21350,21450,21450,21350,169
|
|
20230725,150700,1622891450,21350,21300,21450,21300,237
|
|
20230725,150600,1617809050,21450,21300,21450,21300,3
|
|
20230725,150500,1617745000,21450,21450,21450,21300,463
|
|
20230725,150400,1607862350,21450,21450,21450,21450,4
|
|
20230725,150300,1607776550,21450,21400,21450,21400,214
|
|
20230725,150200,1603188900,21500,21450,21500,21400,582
|
|
20230725,150100,1590726000,21450,21500,21500,21400,41
|
|
20230725,150000,1589845650,21500,21500,21500,21450,46
|
|
20230725,145900,1588856800,21450,21450,21450,21450,3
|
|
20230725,145800,1588792450,21400,21400,21400,21400,4
|
|
20230725,145700,1588706850,21550,21550,21550,21450,307
|
|
20230725,145600,1582121300,21450,21500,21550,21400,511
|
|
20230725,145500,1571135550,21400,21350,21500,21350,397
|
|
20230725,145400,1562600650,21400,21450,21500,21400,1431
|
|
20230725,145300,1531947250,21500,21500,21500,21400,802
|
|
20230725,145200,1514722350,21300,21350,21400,21300,612
|
|
20230725,145100,1501651050,21350,21300,21400,21250,671
|
|
20230725,145000,1487335400,21400,21350,21400,21300,3294
|
|
20230725,144900,1417059000,21350,21300,21450,21300,185
|
|
20230725,144800,1413091350,21450,21450,21450,21300,2304
|
|
20230725,144700,1363905800,21450,21450,21450,21450,3
|
|
20230725,144600,1363841450,21450,21450,21500,21450,6
|
|
20230725,144500,1363712700,21450,21450,21450,21450,3
|
|
20230725,144400,1363648350,21450,21450,21550,21450,112
|
|
20230725,144300,1361245750,21550,21450,21550,21450,252
|
|
20230725,144200,1355838950,21550,21500,21550,21450,81
|
|
20230725,144100,1354099900,21450,21450,21450,21450,2
|
|
20230725,144000,1354057000,21450,21500,21550,21450,25
|
|
20230725,143900,1353519550,21500,21450,21550,21450,361
|
|
20230725,143800,1345765200,21450,21450,21450,21450,502
|
|
20230725,143700,1334997300,21450,21450,21450,21450,19
|
|
20230725,143600,1334589750,21450,21450,21450,21450,13
|
|
20230725,143500,1334310900,21450,21450,21450,21450,73
|
|
20230725,143400,1332745050,21450,21450,21450,21450,2
|
|
20230725,143300,1332702150,21450,21450,21550,21450,113
|
|
20230725,143200,1330272650,21500,21450,21500,21450,15
|
|
20230725,143100,1329950400,21450,21450,21450,21450,2
|
|
20230725,143000,1329907500,21450,21450,21450,21450,5
|
|
20230725,142900,1329800250,21550,21450,21550,21450,100
|
|
20230725,142800,1327645450,21500,21550,21550,21450,28
|
|
20230725,142700,1327043500,21400,21500,21600,21350,134
|
|
20230725,142600,1324160450,21500,21400,21500,21350,2910
|
|
20230725,142500,1261954300,21400,21500,21500,21400,1915
|
|
20230725,142400,1220913700,21500,21500,21500,21500,68
|
|
20230725,142300,1219451700,21500,21500,21500,21500,2
|
|
20230725,142200,1219408700,21500,21500,21500,21500,3
|
|
20230725,142100,1219344200,21500,21500,21550,21500,5
|
|
20230725,142000,1219236650,21450,21500,21550,21450,4116
|
|
20230725,141900,1130878750,21500,21550,21550,21500,167
|
|
20230725,141800,1127280000,21550,21550,21600,21550,6
|
|
20230725,141700,1127150650,21550,21550,21550,21550,2
|
|
20230725,141600,1127107550,21550,21550,21550,21550,3
|
|
20230725,141500,1127042900,21550,21550,21550,21550,4
|
|
20230725,141400,1126956700,21550,21550,21550,21550,3
|
|
20230725,141300,1126892050,21550,21550,21550,21550,2
|
|
20230725,141200,1126848950,21500,21500,21500,21500,5
|
|
20230725,141100,1126741450,21600,21500,21600,21500,10
|
|
20230725,141000,1126526350,21500,21500,21500,21500,33
|
|
20230725,140900,1125816850,21500,21600,21600,21500,3
|
|
20230725,140800,1125752250,21550,21550,21550,21550,5
|
|
20230725,140700,1125644500,21550,21600,21600,21500,296
|
|
20230725,140600,1119265850,21550,21600,21600,21550,384
|
|
20230725,140500,1110971600,21600,21550,21650,21550,14
|
|
20230725,140400,1110668800,21550,21550,21550,21550,3
|
|
20230725,140300,1110604150,21650,21550,21650,21550,22
|
|
20230725,140200,1110128050,21550,21550,21600,21550,45
|
|
20230725,140100,1109156300,21650,21650,21650,21550,63
|
|
20230725,140000,1107796550,21550,21650,21650,21550,147
|
|
20230725,135900,1104614300,21550,21550,21650,21550,217
|
|
20230725,135800,1099916700,21550,21550,21600,21550,150
|
|
20230725,135700,1096679200,21550,21550,21550,21550,190
|
|
20230725,135600,1092584700,21550,21550,21600,21550,454
|
|
20230725,135500,1082782900,21650,21550,21650,21550,3
|
|
20230725,135400,1082718150,21650,21600,21650,21500,124
|
|
20230725,135300,1080039550,21550,21550,21600,21550,506
|
|
20230725,135200,1069132200,21500,21500,21550,21500,206
|
|
20230725,135100,1064697550,21500,21550,21550,21500,378
|
|
20230725,135000,1056551750,21500,21550,21550,21500,730
|
|
20230725,134900,1040825450,21550,21550,21550,21550,2
|
|
20230725,134800,1040782350,21550,21600,21600,21550,23
|
|
20230725,134700,1040286200,21550,21550,21550,21550,136
|
|
20230725,134600,1037355400,21550,21550,21550,21550,2
|
|
20230725,134500,1037312300,21550,21550,21550,21550,10
|
|
20230725,134400,1037096800,21550,21550,21600,21550,364
|
|
20230725,134300,1029234900,21600,21550,21600,21550,22
|
|
20230725,134200,1028759800,21550,21550,21550,21550,3
|
|
20230725,134100,1028695150,21550,21550,21550,21550,5
|
|
20230725,134000,1028587400,21550,21550,21550,21550,2
|
|
20230725,133900,1028544300,21600,21550,21600,21550,1527
|
|
20230725,133800,995636200,21550,21600,21600,21550,368
|
|
20230725,133700,987687550,21600,21600,21600,21600,3
|
|
20230725,133600,987622750,21600,21600,21600,21600,2
|
|
20230725,133500,987579550,21600,21600,21600,21600,4
|
|
20230725,133400,987493150,21550,21550,21550,21550,5
|
|
20230725,133300,987385400,21550,21550,21550,21550,2
|
|
20230725,133200,987342300,21600,21600,21600,21550,51
|
|
20230725,133100,986240850,21550,21600,21600,21550,301
|
|
20230725,133000,979739350,21600,21600,21600,21600,82
|
|
20230725,132900,977968150,21600,21650,21650,21600,10
|
|
20230725,132800,977751750,21650,21600,21650,21600,192
|
|
20230725,132700,973604200,21600,21600,21600,21600,3
|
|
20230725,132600,973539400,21600,21600,21600,21600,61
|
|
20230725,132500,972221800,21600,21600,21600,21600,105
|
|
20230725,132400,969953800,21600,21600,21600,21600,2
|
|
20230725,132300,969910600,21600,21600,21600,21600,2
|
|
20230725,132200,969867400,21600,21600,21600,21600,645
|
|
20230725,132100,955935400,21600,21600,21600,21600,3
|
|
20230725,132000,955870600,21600,21600,21600,21600,2
|
|
20230725,131900,955827400,21600,21600,21600,21600,5
|
|
20230725,131800,955719400,21600,21600,21600,21600,2
|
|
20230725,131700,955676200,21600,21650,21650,21600,18
|
|
20230725,131600,955286650,21600,21600,21700,21600,24
|
|
20230725,131500,954766250,21600,21600,21600,21600,34
|
|
20230725,131400,954031850,21600,21600,21600,21600,2
|
|
20230725,131300,953988650,21600,21600,21600,21600,5
|
|
20230725,131200,953880650,21600,21600,21600,21600,2
|
|
20230725,131100,953837450,21750,21600,21750,21600,4
|
|
20230725,131000,953750900,21600,21600,21600,21600,4
|
|
20230725,130900,953664500,21600,21600,21750,21600,5
|
|
20230725,130800,953556350,21600,21600,21600,21600,2
|
|
20230725,130700,953513150,21750,21600,21750,21600,78
|
|
20230725,130600,951828050,21600,21600,21600,21600,2
|
|
20230725,130500,951784850,21600,21600,21600,21600,3
|
|
20230725,130400,951720050,21600,21600,21600,21600,2
|
|
20230725,130300,951676850,21600,21600,21600,21600,5
|
|
20230725,130200,951568850,21600,21600,21600,21600,2
|
|
20230725,130100,951525650,21600,21700,21700,21600,113
|
|
20230725,130000,949083850,21600,21650,21800,21600,14
|
|
20230725,125900,948780050,21650,21650,21650,21650,886
|
|
20230725,125800,929598150,21650,21650,21650,21650,27
|
|
20230725,125700,929013600,21650,21650,21700,21650,25
|
|
20230725,125600,928471350,21650,21650,21650,21650,2
|
|
20230725,125500,928428050,21700,21650,21700,21650,8
|
|
20230725,125400,928254600,21650,21650,21650,21650,9
|
|
20230725,125300,928059750,21650,21650,21650,21650,4
|
|
20230725,125200,927973150,21650,21650,21650,21650,21
|
|
20230725,125100,927518500,21650,21650,21650,21650,5
|
|
20230725,125000,927410250,21650,21650,21650,21650,2
|
|
20230725,124900,927366950,21650,21650,21650,21650,3
|
|
20230725,124800,927302000,21650,21650,21750,21650,25
|
|
20230725,124700,926758750,21650,21650,21650,21650,2
|
|
20230725,124600,926715450,21650,21800,21800,21650,399
|
|
20230725,124500,918057150,21700,21700,21800,21700,6
|
|
20230725,124400,917926850,21800,21750,21800,21700,26
|
|
20230725,124300,917361200,21700,21750,21800,21700,233
|
|
20230725,124200,912292350,21700,21700,21800,21700,16
|
|
20230725,124100,911944100,21800,21800,21800,21700,13
|
|
20230725,124000,911660900,21750,21700,21750,21700,248
|
|
20230725,123900,906267000,21750,21650,21750,21650,16
|
|
20230725,123800,905919350,21750,21650,21750,21650,14
|
|
20230725,123700,905615250,21650,21650,21650,21650,2
|
|
20230725,123600,905571950,21650,21600,21650,21600,256
|
|
20230725,123500,900029700,21650,21600,21650,21600,22
|
|
20230725,123400,899553500,21600,21600,21600,21600,2
|
|
20230725,123300,899510300,21600,21600,21650,21600,6
|
|
20230725,123200,899380650,21650,21600,21650,21600,12
|
|
20230725,123100,899121000,21600,21600,21600,21600,2
|
|
20230725,123000,899077800,21600,21600,21600,21600,2
|
|
20230725,122900,899034600,21600,21600,21600,21600,5
|
|
20230725,122800,898926600,21600,21600,21600,21600,3
|
|
20230725,122700,898861800,21600,21600,21600,21600,202
|
|
20230725,122600,894498600,21600,21600,21600,21600,5
|
|
20230725,122500,894390600,21600,21600,21600,21600,2
|
|
20230725,122400,894347400,21600,21600,21650,21600,238
|
|
20230725,122300,889206100,21600,21600,21600,21600,5
|
|
20230725,122200,889098100,21600,21600,21600,21600,3
|
|
20230725,122100,889033300,21600,21600,21600,21600,14
|
|
20230725,122000,888730900,21600,21600,21600,21600,5
|
|
20230725,121900,888622900,21600,21600,21600,21600,2
|
|
20230725,121800,888579700,21600,21600,21600,21600,3
|
|
20230725,121700,888514900,21600,21600,21600,21600,4
|
|
20230725,121600,888428500,21600,21600,21600,21600,3
|
|
20230725,121500,888363700,21600,21600,21600,21600,12
|
|
20230725,121400,888104500,21600,21600,21650,21600,7
|
|
20230725,121300,887953200,21600,21600,21600,21600,82
|
|
20230725,121200,886182000,21600,21650,21650,21600,401
|
|
20230725,121100,877520350,21600,21600,21600,21600,4
|
|
20230725,121000,877433950,21600,21600,21600,21600,3
|
|
20230725,120900,877369150,21600,21650,21650,21600,3
|
|
20230725,120800,877304300,21600,21600,21600,21600,5
|
|
20230725,120700,877196300,21600,21600,21600,21600,2
|
|
20230725,120600,877153100,21600,21600,21600,21600,3
|
|
20230725,120500,877088300,21600,21600,21600,21600,4
|
|
20230725,120400,877001900,21600,21600,21600,21600,3
|
|
20230725,120300,876937100,21600,21600,21600,21600,2
|
|
20230725,120200,876893900,21600,21600,21600,21600,31
|
|
20230725,120100,876224300,21650,21650,21650,21650,62
|
|
20230725,120000,874882000,21650,21650,21650,21650,3
|
|
20230725,115900,874817050,21650,21650,21650,21650,2
|
|
20230725,115800,874773750,21650,21650,21650,21650,33
|
|
20230725,115700,874059300,21650,21650,21650,21650,2
|
|
20230725,115600,874016000,21650,21650,21650,21650,7
|
|
20230725,115500,873864450,21650,21650,21750,21650,11
|
|
20230725,115400,873626100,21650,21700,21700,21650,29
|
|
20230725,115300,872997750,21650,21650,21750,21650,27
|
|
20230725,115200,872412800,21650,21650,21650,21650,5
|
|
20230725,115100,872304550,21750,21600,21750,21600,34
|
|
20230725,115000,871568650,21600,21650,21650,21600,143
|
|
20230725,114900,868472850,21600,21600,21650,21600,24
|
|
20230725,114800,867953450,21600,21600,21600,21550,243
|
|
20230725,114700,862704800,21550,21550,21550,21550,2
|
|
20230725,114600,862661700,21500,21500,21600,21500,105
|
|
20230725,114500,860394200,21600,21500,21600,21500,102
|
|
20230725,114400,858191200,21500,21500,21500,21500,3
|
|
20230725,114300,858126700,21500,21500,21500,21500,5
|
|
20230725,114200,858019200,21600,21650,21650,21600,356
|
|
20230725,114100,850329400,21650,21600,21650,21550,354
|
|
20230725,114000,842684100,21550,21550,21550,21550,5
|
|
20230725,113900,842576350,21550,21500,21550,21500,346
|
|
20230725,113800,835120100,21500,21500,21500,21500,3
|
|
20230725,113700,835055600,21600,21550,21600,21500,6
|
|
20230725,113600,834926350,21600,21450,21600,21450,8
|
|
20230725,113500,834754000,21550,21600,21600,21500,4485
|
|
20230725,113400,738130100,21650,21650,21650,21650,1016
|
|
20230725,113300,716133700,21650,21650,21650,21650,3
|
|
20230725,113200,716068750,21650,21650,21650,21650,2
|
|
20230725,113100,716025450,21650,21650,21650,21650,631
|
|
20230725,113000,702364300,21650,21800,21800,21650,13
|
|
20230725,112900,702082700,21800,21700,21800,21650,177
|
|
20230725,112800,698240050,21650,21700,21700,21650,288
|
|
20230725,112700,691990600,21700,21700,21700,21700,169
|
|
20230725,112600,688323300,21700,21800,21800,21700,3
|
|
20230725,112500,688258100,21700,21700,21700,21700,22
|
|
20230725,112400,687780700,21700,21700,21800,21700,16
|
|
20230725,112300,687432500,21700,21700,21700,21700,3
|
|
20230725,112200,687367400,21700,21700,21700,21700,102
|
|
20230725,112100,685154000,21700,21700,21750,21700,15
|
|
20230725,112000,684828000,21700,21700,21700,21700,2
|
|
20230725,111900,684784600,21700,21800,21800,21700,27
|
|
20230725,111800,684196200,21700,21700,21700,21700,5
|
|
20230725,111700,684087700,21700,21700,21700,21700,74
|
|
20230725,111600,682481900,21850,21650,21850,21650,3
|
|
20230725,111500,682416750,21650,21700,21700,21650,931
|
|
20230725,111400,662214150,21700,21700,21700,21700,48
|
|
20230725,111300,661172550,21700,21800,21850,21700,104
|
|
20230725,111200,658900700,21700,21700,21700,21700,4
|
|
20230725,111100,658813900,21850,21700,21850,21700,4
|
|
20230725,111000,658726950,21700,21700,21850,21700,82
|
|
20230725,110900,656946050,21700,21700,21700,21700,5
|
|
20230725,110800,656837550,21700,21700,21700,21700,2
|
|
20230725,110700,656794150,21700,21800,21800,21700,50
|
|
20230725,110600,655704450,21700,21700,21700,21700,4
|
|
20230725,110500,655617650,21700,21700,21700,21700,3
|
|
20230725,110400,655552550,21700,21700,21700,21700,2
|
|
20230725,110300,655509150,21700,21700,21700,21700,5
|
|
20230725,110200,655400650,21750,21700,21750,21700,242
|
|
20230725,110100,650137250,21750,21750,21750,21750,283
|
|
20230725,110000,643982000,21750,21750,21750,21750,4
|
|
20230725,105900,643895000,21750,21750,21750,21750,5
|
|
20230725,105800,643786250,21800,21800,21800,21800,7
|
|
20230725,105700,643633650,21800,21850,21850,21800,11
|
|
20230725,105600,643393450,21850,21750,21850,21750,4
|
|
20230725,105500,643306250,21750,21750,21750,21750,3
|
|
20230725,105400,643241000,21750,21750,21750,21750,2
|
|
20230725,105300,643197500,21750,21700,21750,21700,5
|
|
20230725,105200,643088850,21750,21750,21750,21750,402
|
|
20230725,105100,634345350,21750,21750,21750,21750,3
|
|
20230725,105000,634280100,21750,21750,21750,21750,4
|
|
20230725,104900,634193100,21850,21800,21850,21750,83
|
|
20230725,104800,632384900,21800,21800,21800,21800,3
|
|
20230725,104700,632319500,21800,21800,21900,21800,25
|
|
20230725,104600,631773100,21800,21800,21800,21800,52
|
|
20230725,104500,630639500,21800,21800,21800,21800,3
|
|
20230725,104400,630574100,21800,21800,21800,21800,15
|
|
20230725,104300,630247100,21800,21900,21900,21800,7
|
|
20230725,104200,630094000,21900,21800,21900,21800,7
|
|
20230725,104100,629940900,21800,21800,21900,21800,10
|
|
20230725,104000,629722400,21900,21750,21900,21750,5
|
|
20230725,103900,629613300,21750,21900,21900,21750,4
|
|
20230725,103800,629526150,21750,21750,21750,21750,5
|
|
20230725,103700,629417400,21900,21900,21900,21750,5
|
|
20230725,103600,629308200,21750,21750,21750,21750,47
|
|
20230725,103500,628285950,21750,21750,21950,21750,27
|
|
20230725,103400,627694500,21950,21750,21950,21750,135
|
|
20230725,103300,624737800,21700,21800,21800,21700,67
|
|
20230725,103200,623277500,21700,21700,21750,21700,15
|
|
20230725,103100,622951500,21700,21700,21700,21700,252
|
|
20230725,103000,617483100,21700,21700,21700,21700,12
|
|
20230725,102900,617222700,21700,21700,21800,21700,6
|
|
20230725,102800,617092400,21800,21800,21800,21700,95
|
|
20230725,102700,615030700,21700,21700,21700,21700,2
|
|
20230725,102600,614987300,21800,21700,21800,21700,31
|
|
20230725,102500,614313750,21800,21700,21800,21700,3
|
|
20230725,102400,614248550,21700,21700,21700,21700,2
|
|
20230725,102300,614205150,21750,21750,21750,21750,315
|
|
20230725,102200,607353900,21750,21750,21750,21750,5
|
|
20230725,102100,607245150,21800,21750,21800,21750,94
|
|
20230725,102000,605196300,21750,21800,21800,21750,3
|
|
20230725,101900,605131000,21750,21750,21750,21750,5
|
|
20230725,101800,605022250,21750,21800,21800,21750,60
|
|
20230725,101700,603714400,21800,21900,21900,21800,354
|
|
20230725,101600,595963700,21850,21800,21850,21800,57
|
|
20230725,101500,594720800,21800,21800,21800,21800,5
|
|
20230725,101400,594611800,21800,21800,21800,21800,2
|
|
20230725,101300,594568200,21800,21800,21800,21800,5
|
|
20230725,101200,594459200,21850,21750,21850,21750,1241
|
|
20230725,101100,567343850,21750,21750,21750,21750,2
|
|
20230725,101000,567300350,21850,21750,21850,21750,105
|
|
20230725,100900,565006600,21750,21750,21750,21750,52
|
|
20230725,100800,563875600,21750,21750,21750,21750,131
|
|
20230725,100700,561026350,21750,21750,21850,21750,34
|
|
20230725,100600,560283850,21750,21750,21750,21750,103
|
|
20230725,100500,558043600,21850,21750,21850,21750,5
|
|
20230725,100400,557934550,21750,21750,21750,21750,5
|
|
20230725,100300,557825800,21900,21850,21900,21750,255
|
|
20230725,100200,552255750,21750,21750,21750,21750,13
|
|
20230725,100100,551973000,21850,21750,21850,21750,66
|
|
20230725,100000,550531300,21850,21750,21850,21750,16
|
|
20230725,095900,550183100,21750,21750,21750,21750,2
|
|
20230725,095800,550139600,21750,21750,21850,21750,124
|
|
20230725,095700,547435650,21800,21700,21800,21700,82
|
|
20230725,095600,545648250,21700,21800,21800,21700,80
|
|
20230725,095500,543910250,21700,21700,21700,21700,36
|
|
20230725,095400,543129050,21700,21700,21700,21700,5
|
|
20230725,095300,543020550,21700,21700,21700,21700,2
|
|
20230725,095200,542977150,21700,21700,21750,21700,214
|
|
20230725,095100,538327900,21700,21750,21750,21700,169
|
|
20230725,095000,534659900,21750,21750,21750,21750,4
|
|
20230725,094900,534572900,21750,21750,21750,21750,2
|
|
20230725,094800,534529400,21750,21800,21800,21750,49
|
|
20230725,094700,533461350,21800,21850,21900,21800,113
|
|
20230725,094600,530992250,21800,21900,21900,21800,23
|
|
20230725,094500,530488850,21750,21750,21900,21750,13
|
|
20230725,094400,530205200,21750,21750,21750,21750,4
|
|
20230725,094300,530118200,21750,21700,21750,21650,412
|
|
20230725,094200,521178200,21700,21700,21900,21700,158
|
|
20230725,094100,517729600,21750,21750,21900,21750,2941
|
|
20230725,094000,453750400,21900,21900,21950,21750,407
|
|
20230725,093900,444832900,21750,21900,21900,21700,196
|
|
20230725,093800,440541400,21900,21850,21900,21750,577
|
|
20230725,093700,427930800,21700,21750,21800,21700,1677
|
|
20230725,093600,391447750,21600,21600,21700,21600,1037
|
|
20230725,093500,368959250,21600,21600,21600,21600,106
|
|
20230725,093400,366669650,21550,21550,21550,21550,28
|
|
20230725,093300,366066250,21550,21550,21700,21550,105
|
|
20230725,093200,363788500,21550,21550,21550,21550,99
|
|
20230725,093100,361655050,21550,21700,21700,21550,726
|
|
20230725,093000,345930550,21650,21600,21650,21600,758
|
|
20230725,092900,329521950,21600,21600,21600,21600,23
|
|
20230725,092800,329025150,21650,21600,21650,21600,371
|
|
20230725,092700,321001500,21600,21600,21600,21600,45
|
|
20230725,092600,320029500,21600,21650,21650,21600,478
|
|
20230725,092500,309694400,21650,21650,21650,21650,88
|
|
20230725,092400,307789200,21650,21650,21800,21650,6
|
|
20230725,092300,307659150,21650,21650,21850,21650,59
|
|
20230725,092200,306381600,21850,21850,21850,21750,286
|
|
20230725,092100,300160700,21750,21650,21850,21650,1257
|
|
20230725,092000,272830350,21750,21650,21750,21650,13
|
|
20230725,091900,272548800,21650,21600,21650,21600,64
|
|
20230725,091800,271166200,21600,21650,21650,21600,876
|
|
20230725,091700,252212050,21650,21600,21700,21550,311
|
|
20230725,091600,245477700,21700,21550,21700,21550,3
|
|
20230725,091500,245412900,21650,21700,21850,21650,818
|
|
20230725,091400,227691250,21650,21650,21650,21550,478
|
|
20230725,091300,217342750,21550,21500,21650,21500,1634
|
|
20230725,091200,182139000,21400,21400,21500,21350,778
|
|
20230725,091100,165508150,21400,21350,21500,21350,88
|
|
20230725,091000,163627600,21350,21550,21550,21350,626
|
|
20230725,090900,150251650,21450,21550,21550,21450,8
|
|
20230725,090800,150079950,21550,21500,21550,21350,850
|
|
20230725,090700,131879650,21450,21450,21450,21450,991
|
|
20230725,090600,110622700,21450,21500,21500,21450,1150
|
|
20230725,090500,85901150,21550,21550,21550,21550,864
|
|
20230725,090400,67281950,21550,21750,21750,21550,470
|
|
20230725,090300,57123300,21850,21850,21850,21700,1089
|
|
20230725,090200,33399500,21800,21900,21950,21800,1040
|
|
20230725,090100,10579050,21750,21750,21750,21750,13
|
|
20230725,090000,10296300,21750,21950,21950,21750,470
|