583 lines
30 KiB
CSV
583 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240725,184000,1324400650,20600,20600,20600,20600,351
|
|
20240725,183900,1324400650,20600,20600,20600,20600,0
|
|
20240725,183800,1324400650,20600,20600,20600,20600,0
|
|
20240725,183700,1324400650,20600,20600,20600,20600,0
|
|
20240725,183600,1324400650,20600,20600,20600,20600,0
|
|
20240725,183500,1324400650,20600,20600,20600,20600,0
|
|
20240725,183400,1324400650,20600,20600,20600,20600,0
|
|
20240725,183300,1324400650,20600,20600,20600,20600,0
|
|
20240725,183200,1324400650,20600,20600,20600,20600,0
|
|
20240725,183100,1324400650,20600,20600,20600,20600,0
|
|
20240725,183000,1324400650,20600,20600,20600,20600,0
|
|
20240725,182900,1324400650,20600,20600,20600,20600,0
|
|
20240725,182800,1324400650,20600,20600,20600,20600,0
|
|
20240725,182700,1324400650,20600,20600,20600,20600,0
|
|
20240725,182600,1324400650,20600,20600,20600,20600,0
|
|
20240725,182500,1324400650,20600,20600,20600,20600,0
|
|
20240725,182400,1324400650,20600,20600,20600,20600,0
|
|
20240725,182300,1324400650,20600,20600,20600,20600,0
|
|
20240725,182200,1324400650,20600,20600,20600,20600,0
|
|
20240725,182100,1324400650,20600,20600,20600,20600,0
|
|
20240725,182000,1324400650,20600,20600,20600,20600,0
|
|
20240725,181900,1324400650,20600,20600,20600,20600,0
|
|
20240725,181800,1324400650,20600,20600,20600,20600,0
|
|
20240725,181700,1324400650,20600,20600,20600,20600,0
|
|
20240725,181600,1324400650,20600,20600,20600,20600,0
|
|
20240725,181500,1324400650,20600,20600,20600,20600,0
|
|
20240725,181400,1324400650,20600,20600,20600,20600,0
|
|
20240725,181300,1324400650,20600,20600,20600,20600,0
|
|
20240725,181200,1324400650,20600,20600,20600,20600,0
|
|
20240725,181100,1324400650,20600,20600,20600,20600,0
|
|
20240725,181000,1324400650,20600,20600,20600,20600,351
|
|
20240725,180900,1324400650,20600,20600,20600,20600,0
|
|
20240725,180800,1324400650,20600,20600,20600,20600,0
|
|
20240725,180700,1324400650,20600,20600,20600,20600,0
|
|
20240725,180600,1324400650,20600,20600,20600,20600,0
|
|
20240725,180500,1324400650,20600,20600,20600,20600,0
|
|
20240725,180400,1324400650,20600,20600,20600,20600,0
|
|
20240725,180300,1324400650,20600,20600,20600,20600,0
|
|
20240725,180200,1324400650,20600,20600,20600,20600,0
|
|
20240725,180100,1324400650,20600,20600,20600,20600,0
|
|
20240725,180000,1324400650,20600,20600,20600,20600,0
|
|
20240725,175900,1324400650,20600,20600,20600,20600,0
|
|
20240725,175800,1324400650,20600,20600,20600,20600,0
|
|
20240725,175700,1324400650,20600,20600,20600,20600,0
|
|
20240725,175600,1324400650,20600,20600,20600,20600,0
|
|
20240725,175500,1324400650,20600,20600,20600,20600,0
|
|
20240725,175400,1324400650,20600,20600,20600,20600,0
|
|
20240725,175300,1324400650,20600,20600,20600,20600,0
|
|
20240725,175200,1324400650,20600,20600,20600,20600,0
|
|
20240725,175100,1324400650,20600,20600,20600,20600,0
|
|
20240725,175000,1324400650,20600,20600,20600,20600,0
|
|
20240725,174900,1324400650,20600,20600,20600,20600,0
|
|
20240725,174800,1324400650,20600,20600,20600,20600,0
|
|
20240725,174700,1324400650,20600,20600,20600,20600,0
|
|
20240725,174600,1324400650,20600,20600,20600,20600,0
|
|
20240725,174500,1324400650,20600,20600,20600,20600,0
|
|
20240725,174400,1324400650,20600,20600,20600,20600,0
|
|
20240725,174300,1324400650,20600,20600,20600,20600,0
|
|
20240725,174200,1324400650,20600,20600,20600,20600,0
|
|
20240725,174100,1324400650,20600,20600,20600,20600,0
|
|
20240725,174000,1324400650,20600,20600,20600,20600,351
|
|
20240725,173900,1324400650,20600,20600,20600,20600,0
|
|
20240725,173800,1324400650,20600,20600,20600,20600,0
|
|
20240725,173700,1324400650,20600,20600,20600,20600,0
|
|
20240725,173600,1324400650,20600,20600,20600,20600,0
|
|
20240725,173500,1324400650,20600,20600,20600,20600,0
|
|
20240725,173400,1324400650,20600,20600,20600,20600,0
|
|
20240725,173300,1324400650,20600,20600,20600,20600,0
|
|
20240725,173200,1324400650,20600,20600,20600,20600,0
|
|
20240725,173100,1324400650,20600,20600,20600,20600,0
|
|
20240725,173000,1324400650,20600,20600,20600,20600,0
|
|
20240725,172900,1324400650,20600,20600,20600,20600,0
|
|
20240725,172800,1324400650,20600,20600,20600,20600,0
|
|
20240725,172700,1324400650,20600,20600,20600,20600,0
|
|
20240725,172600,1324400650,20600,20600,20600,20600,0
|
|
20240725,172500,1324400650,20600,20600,20600,20600,0
|
|
20240725,172400,1324400650,20600,20600,20600,20600,0
|
|
20240725,172300,1324400650,20600,20600,20600,20600,0
|
|
20240725,172200,1324400650,20600,20600,20600,20600,0
|
|
20240725,172100,1324400650,20600,20600,20600,20600,0
|
|
20240725,172000,1324400650,20600,20600,20600,20600,0
|
|
20240725,171900,1324400650,20600,20600,20600,20600,0
|
|
20240725,171800,1324400650,20600,20600,20600,20600,0
|
|
20240725,171700,1324400650,20600,20600,20600,20600,0
|
|
20240725,171600,1324400650,20600,20600,20600,20600,0
|
|
20240725,171500,1324400650,20600,20600,20600,20600,0
|
|
20240725,171400,1324400650,20600,20600,20600,20600,0
|
|
20240725,171300,1324400650,20600,20600,20600,20600,0
|
|
20240725,171200,1324400650,20600,20600,20600,20600,0
|
|
20240725,171100,1324400650,20600,20600,20600,20600,0
|
|
20240725,171000,1324400650,20600,20600,20600,20600,351
|
|
20240725,170900,1324400650,20600,20600,20600,20600,0
|
|
20240725,170800,1324400650,20600,20600,20600,20600,0
|
|
20240725,170700,1324400650,20600,20600,20600,20600,0
|
|
20240725,170600,1324400650,20600,20600,20600,20600,0
|
|
20240725,170500,1324400650,20600,20600,20600,20600,0
|
|
20240725,170400,1324400650,20600,20600,20600,20600,0
|
|
20240725,170300,1324400650,20600,20600,20600,20600,0
|
|
20240725,170200,1324400650,20600,20600,20600,20600,0
|
|
20240725,170100,1324400650,20600,20600,20600,20600,0
|
|
20240725,170000,1324400650,20600,20600,20600,20600,0
|
|
20240725,165900,1324400650,20600,20600,20600,20600,0
|
|
20240725,165800,1324400650,20600,20600,20600,20600,0
|
|
20240725,165700,1324400650,20600,20600,20600,20600,0
|
|
20240725,165600,1324400650,20600,20600,20600,20600,0
|
|
20240725,165500,1324400650,20600,20600,20600,20600,0
|
|
20240725,165400,1324400650,20600,20600,20600,20600,0
|
|
20240725,165300,1324400650,20600,20600,20600,20600,0
|
|
20240725,165200,1324400650,20600,20600,20600,20600,0
|
|
20240725,165100,1324400650,20600,20600,20600,20600,0
|
|
20240725,165000,1324400650,20600,20600,20600,20600,0
|
|
20240725,164900,1324400650,20600,20600,20600,20600,0
|
|
20240725,164800,1324400650,20600,20600,20600,20600,0
|
|
20240725,164700,1324400650,20600,20600,20600,20600,0
|
|
20240725,164600,1324400650,20600,20600,20600,20600,0
|
|
20240725,164500,1324400650,20600,20600,20600,20600,0
|
|
20240725,164400,1324400650,20600,20600,20600,20600,0
|
|
20240725,164300,1324400650,20600,20600,20600,20600,0
|
|
20240725,164200,1324400650,20600,20600,20600,20600,0
|
|
20240725,164100,1324400650,20600,20600,20600,20600,0
|
|
20240725,164000,1324400650,20600,20600,20600,20600,351
|
|
20240725,163900,1324400650,20600,20600,20600,20600,0
|
|
20240725,163800,1324400650,20600,20600,20600,20600,0
|
|
20240725,163700,1324400650,20600,20600,20600,20600,0
|
|
20240725,163600,1324400650,20600,20600,20600,20600,0
|
|
20240725,163500,1324400650,20600,20600,20600,20600,0
|
|
20240725,163400,1324400650,20600,20600,20600,20600,0
|
|
20240725,163300,1324400650,20600,20600,20600,20600,0
|
|
20240725,163200,1324400650,20600,20600,20600,20600,0
|
|
20240725,163100,1324400650,20600,20600,20600,20600,0
|
|
20240725,163000,1324400650,20600,20600,20600,20600,0
|
|
20240725,162900,1324400650,20600,20600,20600,20600,0
|
|
20240725,162800,1324400650,20600,20600,20600,20600,0
|
|
20240725,162700,1324400650,20600,20600,20600,20600,0
|
|
20240725,162600,1324400650,20600,20600,20600,20600,0
|
|
20240725,162500,1324400650,20600,20600,20600,20600,0
|
|
20240725,162400,1324400650,20600,20600,20600,20600,0
|
|
20240725,162300,1324400650,20600,20600,20600,20600,0
|
|
20240725,162200,1324400650,20600,20600,20600,20600,0
|
|
20240725,162100,1324400650,20600,20600,20600,20600,0
|
|
20240725,162000,1324400650,20600,20600,20600,20600,0
|
|
20240725,161900,1324400650,20600,20600,20600,20600,0
|
|
20240725,161800,1324400650,20600,20600,20600,20600,0
|
|
20240725,161700,1324400650,20600,20600,20600,20600,0
|
|
20240725,161600,1324400650,20600,20600,20600,20600,0
|
|
20240725,161500,1324400650,20600,20600,20600,20600,0
|
|
20240725,161400,1324400650,20600,20600,20600,20600,0
|
|
20240725,161300,1324400650,20600,20600,20600,20600,0
|
|
20240725,161200,1324400650,20600,20600,20600,20600,0
|
|
20240725,161100,1324400650,20600,20600,20600,20600,0
|
|
20240725,161000,1324400650,20600,20600,20600,20600,351
|
|
20240725,160900,1324400650,20600,20600,20600,20600,0
|
|
20240725,160800,1324400650,20600,20600,20600,20600,0
|
|
20240725,160700,1324400650,20600,20600,20600,20600,0
|
|
20240725,160600,1324400650,20600,20600,20600,20600,0
|
|
20240725,160500,1324400650,20600,20600,20600,20600,0
|
|
20240725,160400,1324400650,20600,20600,20600,20600,0
|
|
20240725,160300,1324400650,20600,20600,20600,20600,0
|
|
20240725,160200,1324400650,20600,20600,20600,20600,0
|
|
20240725,160100,1324400650,20600,20600,20600,20600,0
|
|
20240725,160000,1324400650,20600,20600,20600,20600,0
|
|
20240725,155900,1324400650,20600,20600,20600,20600,0
|
|
20240725,155800,1324400650,20600,20600,20600,20600,0
|
|
20240725,155700,1324400650,20600,20600,20600,20600,0
|
|
20240725,155600,1324400650,20600,20600,20600,20600,0
|
|
20240725,155500,1324400650,20600,20600,20600,20600,0
|
|
20240725,155400,1324400650,20600,20600,20600,20600,0
|
|
20240725,155300,1324400650,20600,20600,20600,20600,0
|
|
20240725,155200,1324400650,20600,20600,20600,20600,0
|
|
20240725,155100,1324400650,20600,20600,20600,20600,0
|
|
20240725,155000,1324400650,20600,20600,20600,20600,0
|
|
20240725,154900,1324400650,20600,20600,20600,20600,0
|
|
20240725,154800,1324400650,20600,20600,20600,20600,0
|
|
20240725,154700,1324400650,20600,20600,20600,20600,0
|
|
20240725,154600,1324400650,20600,20600,20600,20600,0
|
|
20240725,154500,1324400650,20600,20600,20600,20600,0
|
|
20240725,154400,1324400650,20600,20600,20600,20600,0
|
|
20240725,154300,1324400650,20600,20600,20600,20600,0
|
|
20240725,154200,1324400650,20600,20600,20600,20600,0
|
|
20240725,154100,1324400650,20600,20600,20600,20600,0
|
|
20240725,154000,1324400650,20600,20600,20600,20600,351
|
|
20240725,153900,1324400650,20600,20600,20600,20600,0
|
|
20240725,153800,1324400650,20600,20600,20600,20600,0
|
|
20240725,153700,1324400650,20600,20600,20600,20600,0
|
|
20240725,153600,1324400650,20600,20600,20600,20600,0
|
|
20240725,153500,1324400650,20600,20600,20600,20600,0
|
|
20240725,153400,1324400650,20600,20600,20600,20600,0
|
|
20240725,153300,1324400650,20600,20600,20600,20600,0
|
|
20240725,153200,1324400650,20600,20600,20600,20600,0
|
|
20240725,153100,1324400650,20600,20600,20600,20600,0
|
|
20240725,153000,1324400650,20600,20600,20600,20600,351
|
|
20240725,152900,1317170050,20550,20550,20550,20550,0
|
|
20240725,152800,1317170050,20550,20550,20550,20550,0
|
|
20240725,152700,1317170050,20550,20550,20550,20550,0
|
|
20240725,152600,1317170050,20550,20550,20550,20550,0
|
|
20240725,152500,1317170050,20550,20550,20550,20550,0
|
|
20240725,152400,1317170050,20550,20550,20550,20550,0
|
|
20240725,152300,1317170050,20550,20550,20550,20550,0
|
|
20240725,152200,1317170050,20550,20550,20550,20550,0
|
|
20240725,152100,1317170050,20550,20550,20550,20550,0
|
|
20240725,152000,1317170050,20550,20550,20550,20550,0
|
|
20240725,151900,1317170050,20550,20550,20550,20450,221
|
|
20240725,151800,1312640250,20500,20600,20650,20500,220
|
|
20240725,151700,1308106200,20500,20500,20500,20500,51
|
|
20240725,151600,1307060700,20600,20600,20600,20600,82
|
|
20240725,151500,1305371500,20500,20600,20600,20500,155
|
|
20240725,151400,1302184900,20500,20500,20500,20500,205
|
|
20240725,151300,1297982400,20500,20600,20600,20500,117
|
|
20240725,151200,1295575700,20600,20600,20600,20600,82
|
|
20240725,151100,1293886500,20500,20500,20500,20500,61
|
|
20240725,151000,1292636000,20600,20500,20600,20500,281
|
|
20240725,150900,1286867200,20500,20600,20600,20500,133
|
|
20240725,150800,1284131700,20600,20600,20600,20600,82
|
|
20240725,150700,1282442500,20500,20500,20500,20500,55
|
|
20240725,150600,1281315000,20600,20600,20600,20600,83
|
|
20240725,150500,1279605200,20600,20600,20600,20500,155
|
|
20240725,150400,1276416600,20550,20550,20550,20550,124
|
|
20240725,150300,1273868400,20650,20550,20650,20550,151
|
|
20240725,150200,1270757150,20550,20550,20600,20550,284
|
|
20240725,150100,1264917550,20550,20550,20550,20500,172
|
|
20240725,150000,1261384500,20500,20550,20550,20500,185
|
|
20240725,145900,1257591900,20550,20500,20550,20500,146
|
|
20240725,145800,1254594750,20550,20550,20550,20550,84
|
|
20240725,145700,1252868550,20500,20550,20550,20500,1133
|
|
20240725,145600,1229585600,20600,20600,20600,20600,112
|
|
20240725,145500,1227278400,20600,20550,20600,20550,175
|
|
20240725,145400,1223678050,20550,20600,20600,20550,53
|
|
20240725,145300,1222587150,20600,20650,20650,20600,1054
|
|
20240725,145200,1200870350,20600,20650,20650,20600,135
|
|
20240725,145100,1198085000,20700,20650,20700,20650,117
|
|
20240725,145000,1195667500,20600,20650,20650,20600,65
|
|
20240725,144900,1194327900,20650,20650,20650,20650,383
|
|
20240725,144800,1186418950,20650,20700,20700,20650,201
|
|
20240725,144700,1182264050,20650,20650,20650,20650,11
|
|
20240725,144600,1182036900,20650,20700,20700,20650,125
|
|
20240725,144500,1179452200,20700,20600,20700,20600,232
|
|
20240725,144400,1174650300,20600,20700,20700,20600,1284
|
|
20240725,144300,1148133850,20650,20650,20650,20650,6
|
|
20240725,144200,1148009950,20650,20750,20750,20650,1146
|
|
20240725,144100,1124268300,20800,20800,20800,20800,93
|
|
20240725,144000,1122333900,20850,20850,20850,20800,400
|
|
20240725,143900,1113999950,20850,20850,20850,20850,82
|
|
20240725,143800,1112290250,20800,20750,20800,20750,75
|
|
20240725,143700,1110732950,20800,20800,20800,20800,17
|
|
20240725,143600,1110379350,20800,20800,20850,20800,137
|
|
20240725,143500,1107529650,20850,20850,20850,20850,134
|
|
20240725,143400,1104735750,20800,20750,20800,20750,342
|
|
20240725,143300,1097625400,20800,20800,20800,20800,58
|
|
20240725,143200,1096419000,20800,20800,20800,20800,82
|
|
20240725,143100,1094713400,20750,20800,20800,20750,125
|
|
20240725,143000,1092115550,20800,20750,20800,20750,7
|
|
20240725,142900,1091970250,20800,20750,20800,20750,160
|
|
20240725,142800,1088646100,20750,20750,20750,20750,49
|
|
20240725,142700,1087629350,20750,20800,20800,20750,124
|
|
20240725,142600,1085050700,20700,20800,20800,20700,1000
|
|
20240725,142500,1064317300,20850,20800,20850,20800,158
|
|
20240725,142400,1061026750,20850,20850,20850,20850,82
|
|
20240725,142300,1059317050,20800,20800,20800,20800,31
|
|
20240725,142200,1058672250,20800,20800,20800,20800,20
|
|
20240725,142100,1058256250,20800,20850,20850,20800,159
|
|
20240725,142000,1054944900,20850,20850,20850,20850,0
|
|
20240725,141900,1054944900,20850,20800,20850,20800,129
|
|
20240725,141800,1052257600,20800,20800,20800,20800,41
|
|
20240725,141700,1051404800,20800,20800,20800,20800,88
|
|
20240725,141600,1049574400,20800,20800,20800,20800,0
|
|
20240725,141500,1049574400,20800,20750,20800,20750,271
|
|
20240725,141400,1043941500,20700,20700,20700,20700,0
|
|
20240725,141300,1043941500,20700,20750,20750,20700,572
|
|
20240725,141200,1032082350,20800,20800,20800,20800,83
|
|
20240725,141100,1030355950,20700,20750,20750,20700,526
|
|
20240725,141000,1019454350,20750,20850,20850,20750,215
|
|
20240725,140900,1014980400,20800,20800,20800,20800,0
|
|
20240725,140800,1014980400,20800,20850,20850,20800,138
|
|
20240725,140700,1012105850,20850,20850,20850,20850,82
|
|
20240725,140600,1010396150,20800,20850,20850,20800,48
|
|
20240725,140500,1009397550,20800,20800,20800,20800,27
|
|
20240725,140400,1008835950,20800,20850,20850,20800,113
|
|
20240725,140300,1006481400,20800,20800,20800,20800,0
|
|
20240725,140200,1006481400,20800,20800,20800,20800,184
|
|
20240725,140100,1002654200,20800,20800,20800,20800,5
|
|
20240725,140000,1002550200,20800,20800,20850,20800,145
|
|
20240725,135900,999530050,20800,20800,20800,20800,0
|
|
20240725,135800,999530050,20800,20800,20850,20800,144
|
|
20240725,135700,996530750,20800,20800,20800,20800,59
|
|
20240725,135600,995303550,20800,20800,20800,20800,40
|
|
20240725,135500,994471550,20850,20850,20850,20850,83
|
|
20240725,135400,992741000,20800,20800,20800,20750,146
|
|
20240725,135300,989707300,20800,20800,20800,20800,66
|
|
20240725,135200,988334500,20800,20800,20800,20800,3
|
|
20240725,135100,988272100,20850,20850,20850,20850,83
|
|
20240725,135000,986541550,20850,20850,20850,20850,83
|
|
20240725,134900,984811000,20800,20800,20800,20800,51
|
|
20240725,134800,983750200,20800,20800,20800,20800,31
|
|
20240725,134700,983105400,20800,20850,20850,20800,137
|
|
20240725,134600,980251700,20850,20850,20850,20850,84
|
|
20240725,134500,978500300,20800,20800,20800,20800,40
|
|
20240725,134400,977668300,20850,20800,20850,20800,84
|
|
20240725,134300,975916950,20800,20850,20850,20800,147
|
|
20240725,134200,972855250,20800,20800,20800,20800,0
|
|
20240725,134100,972855250,20800,20800,20800,20800,34
|
|
20240725,134000,972148050,20850,20850,20850,20850,83
|
|
20240725,133900,970417500,20800,20800,20800,20800,72
|
|
20240725,133800,968919900,20800,20800,20800,20800,46
|
|
20240725,133700,967963100,20800,20750,20800,20750,63
|
|
20240725,133600,966654050,20800,20800,20800,20800,83
|
|
20240725,133500,964927650,20750,20750,20750,20750,61
|
|
20240725,133400,963661900,20800,20800,20800,20800,1
|
|
20240725,133300,963641100,20800,20750,20800,20750,121
|
|
20240725,133200,961126200,20800,20800,20800,20800,0
|
|
20240725,133100,961126200,20800,20750,20800,20750,195
|
|
20240725,133000,957073300,20800,20700,20800,20700,5
|
|
20240725,132900,956969700,20750,20750,20750,20750,82
|
|
20240725,132800,955268200,20700,20700,20700,20700,37
|
|
20240725,132700,954502300,20750,20750,20750,20750,83
|
|
20240725,132600,952780050,20700,20750,20750,20700,146
|
|
20240725,132500,949753650,20700,20700,20700,20700,18
|
|
20240725,132400,949381050,20750,20750,20750,20750,99
|
|
20240725,132300,947326800,20750,20750,20750,20750,84
|
|
20240725,132200,945583800,20750,20700,20750,20700,60
|
|
20240725,132100,944341350,20750,20750,20750,20750,86
|
|
20240725,132000,942556850,20700,20750,20750,20700,152
|
|
20240725,131900,939406250,20750,20750,20750,20750,84
|
|
20240725,131800,937663250,20700,20700,20700,20700,59
|
|
20240725,131700,936441950,20750,20750,20750,20750,93
|
|
20240725,131600,934512200,20750,20800,20800,20750,504
|
|
20240725,131500,924050100,20750,20750,20750,20750,4
|
|
20240725,131400,923967100,20800,20750,20800,20750,214
|
|
20240725,131300,919522200,20800,20800,20800,20800,83
|
|
20240725,131200,917795800,20750,20800,20800,20750,120
|
|
20240725,131100,915301700,20800,20800,20800,20800,1
|
|
20240725,131000,915280900,20800,20800,20850,20800,371
|
|
20240725,130900,907559900,20850,20850,20850,20850,82
|
|
20240725,130800,905850200,20850,20850,20850,20850,290
|
|
20240725,130700,899803700,20850,20900,20950,20850,121
|
|
20240725,130600,897272400,20900,20900,20900,20900,83
|
|
20240725,130500,895537700,20850,20900,20900,20850,116
|
|
20240725,130400,893116450,20900,20800,20900,20800,402
|
|
20240725,130300,884730600,20750,20800,20800,20750,119
|
|
20240725,130200,882257200,20800,20750,20800,20750,120
|
|
20240725,130100,879761600,20750,20750,20750,20750,61
|
|
20240725,130000,878495850,20750,20700,20750,20700,236
|
|
20240725,125900,873599050,20700,20800,20800,20700,232
|
|
20240725,125800,868783350,20750,20750,20750,20700,269
|
|
20240725,125700,863201800,20800,20850,20850,20800,866
|
|
20240725,125600,845174200,20900,20900,20900,20900,283
|
|
20240725,125500,839259500,20900,20900,20900,20850,149
|
|
20240725,125400,836147200,20900,20900,20900,20900,32
|
|
20240725,125300,835478400,20900,20900,20950,20900,325
|
|
20240725,125200,828681750,20950,20950,20950,20950,105
|
|
20240725,125100,826482000,20950,20950,20950,20950,54
|
|
20240725,125000,825350700,21000,20950,21000,20950,559
|
|
20240725,124900,813635450,20900,20900,20900,20900,53
|
|
20240725,124800,812527750,20900,20900,20900,20900,59
|
|
20240725,124700,811294650,20950,20950,20950,20950,82
|
|
20240725,124600,809576750,20900,20900,20950,20900,149
|
|
20240725,124500,806458250,20900,20900,20900,20900,69
|
|
20240725,124400,805016150,20900,20900,20900,20900,23
|
|
20240725,124300,804535450,20900,20950,20950,20900,86
|
|
20240725,124200,802733950,20900,20950,20950,20900,126
|
|
20240725,124100,800096400,20900,20900,20900,20900,6
|
|
20240725,124000,799971000,20900,20900,20900,20850,601
|
|
20240725,123900,787412950,20900,20900,20900,20900,37
|
|
20240725,123800,786639650,20900,20950,20950,20900,120
|
|
20240725,123700,784126050,20900,20900,20900,20900,0
|
|
20240725,123600,784126050,20900,20900,20900,20900,67
|
|
20240725,123500,782725750,20950,20950,20950,20950,82
|
|
20240725,123400,781007850,20900,20900,20900,20900,37
|
|
20240725,123300,780234550,20950,20900,20950,20900,256
|
|
20240725,123200,774880000,20900,20850,20900,20850,210
|
|
20240725,123100,770496650,20900,20950,20950,20900,12
|
|
20240725,123000,770245800,20950,20850,20950,20850,161
|
|
20240725,122900,766878050,20900,20900,20900,20900,89
|
|
20240725,122800,765017950,20900,20900,20900,20900,89
|
|
20240725,122700,763157850,20850,20900,20900,20850,18
|
|
20240725,122600,762781950,20950,20950,20950,20950,82
|
|
20240725,122500,761064050,20900,20950,20950,20900,130
|
|
20240725,122400,758342900,20950,20950,20950,20950,0
|
|
20240725,122300,758342900,20950,20900,20950,20900,53
|
|
20240725,122200,757235150,20950,20950,20950,20950,82
|
|
20240725,122100,755517250,20900,20900,20900,20900,95
|
|
20240725,122000,753531750,20850,20850,20850,20850,50
|
|
20240725,121900,752489250,20850,20900,20900,20850,153
|
|
20240725,121800,749295100,20900,20900,20900,20900,137
|
|
20240725,121700,746431800,20850,20900,20900,20850,33
|
|
20240725,121600,745743500,20900,20900,20900,20900,82
|
|
20240725,121500,744029700,20850,20900,20900,20850,150
|
|
20240725,121400,740898100,20900,20900,20900,20900,0
|
|
20240725,121300,740898100,20900,20850,20900,20850,114
|
|
20240725,121200,738517050,20850,20850,20850,20850,51
|
|
20240725,121100,737453700,20850,20950,20950,20850,147
|
|
20240725,121000,734384550,20900,20900,20900,20900,0
|
|
20240725,120900,734384550,20900,20900,20900,20900,98
|
|
20240725,120800,732336350,20900,20900,20900,20900,84
|
|
20240725,120700,730580750,20900,20900,20900,20900,2
|
|
20240725,120600,730538950,20900,20900,20900,20900,94
|
|
20240725,120500,728574350,20900,20900,20900,20900,83
|
|
20240725,120400,726839650,20850,20900,20900,20850,112
|
|
20240725,120300,724500350,20850,20850,20850,20850,0
|
|
20240725,120200,724500350,20850,20900,20900,20850,145
|
|
20240725,120100,721473000,20850,20850,20850,20850,4
|
|
20240725,120000,721389600,20850,20850,20850,20850,102
|
|
20240725,115900,719262900,20850,20850,20850,20850,83
|
|
20240725,115800,717532350,20800,20850,20900,20800,204
|
|
20240725,115700,713274950,20850,20850,20900,20850,1203
|
|
20240725,115600,688136700,20850,20800,20850,20800,212
|
|
20240725,115500,683718900,20800,20800,20800,20800,31
|
|
20240725,115400,683074100,20800,20850,20850,20800,109
|
|
20240725,115300,680802800,20800,20850,20850,20800,158
|
|
20240725,115200,677514300,20850,20850,20850,20850,86
|
|
20240725,115100,675721200,20850,20850,20850,20850,82
|
|
20240725,115000,674011500,20800,20850,20850,20800,156
|
|
20240725,114900,670762200,20850,20750,20850,20750,88
|
|
20240725,114800,668927750,20800,20800,20850,20800,140
|
|
20240725,114700,666011600,20800,20800,20800,20800,28
|
|
20240725,114600,665429200,20750,20750,20750,20750,156
|
|
20240725,114500,662192200,20800,20800,20800,20800,94
|
|
20240725,114400,660237000,20800,20800,20800,20800,84
|
|
20240725,114300,658489800,20800,20800,20800,20800,6
|
|
20240725,114200,658365000,20800,20800,20800,20800,83
|
|
20240725,114100,656638600,20800,20850,20850,20800,90
|
|
20240725,114000,654762450,20800,20800,20800,20800,83
|
|
20240725,113900,653036050,20750,20800,20800,20750,61
|
|
20240725,113800,651768750,20800,20800,20800,20800,84
|
|
20240725,113700,650021550,20800,20800,20850,20800,98
|
|
20240725,113600,647979000,20800,20850,20850,20800,116
|
|
20240725,113500,645561200,20850,20850,20850,20800,1993
|
|
20240725,113400,604009550,20850,20850,20850,20850,82
|
|
20240725,113300,602299850,20800,20800,20800,20800,51
|
|
20240725,113200,601239050,20850,20850,20850,20850,91
|
|
20240725,113100,599341700,20800,20800,20800,20750,179
|
|
20240725,113000,595620850,20750,20750,20750,20750,3
|
|
20240725,112900,595558600,20750,20750,20750,20750,637
|
|
20240725,112800,582340850,20750,20750,20800,20750,343
|
|
20240725,112700,575219450,20800,20750,20800,20750,131
|
|
20240725,112600,572496750,20800,20800,20800,20800,2
|
|
20240725,112500,572455150,20800,20750,20800,20750,154
|
|
20240725,112400,569255550,20800,20800,20800,20800,83
|
|
20240725,112300,567529150,20800,20750,20800,20750,2070
|
|
20240725,112200,524477650,20700,20700,20700,20700,27
|
|
20240725,112100,523918750,20750,20800,20800,20750,100
|
|
20240725,112000,521839650,20750,20800,20800,20750,144
|
|
20240725,111900,518847500,20750,20750,20750,20750,0
|
|
20240725,111800,518847500,20750,20750,20750,20750,48
|
|
20240725,111700,517851500,20750,20750,20750,20750,82
|
|
20240725,111600,516150000,20750,20750,20750,20750,21
|
|
20240725,111500,515714250,20800,20800,20800,20800,83
|
|
20240725,111400,513987850,20750,20750,20750,20700,153
|
|
20240725,111300,510814750,20750,20750,20750,20750,171
|
|
20240725,111200,507266500,20750,20750,20750,20750,122
|
|
20240725,111100,504735000,20750,20750,20750,20750,31
|
|
20240725,111000,504091750,20800,20850,20850,20800,119
|
|
20240725,110900,501612450,20800,20800,20800,20800,0
|
|
20240725,110800,501612450,20800,20800,20800,20800,72
|
|
20240725,110700,500114850,20800,20800,20800,20800,83
|
|
20240725,110600,498388450,20750,20800,20800,20750,162
|
|
20240725,110500,495021600,20750,20750,20750,20750,0
|
|
20240725,110400,495021600,20750,20800,20800,20750,355
|
|
20240725,110300,487637750,20850,20850,20850,20850,83
|
|
20240725,110200,485907200,20800,20800,20850,20800,149
|
|
20240725,110100,482807900,20850,20850,20850,20850,82
|
|
20240725,110000,481098200,20750,20900,20950,20750,2288
|
|
20240725,105900,433419350,20900,20900,20900,20900,69
|
|
20240725,105800,431977250,20950,20950,20950,20950,83
|
|
20240725,105700,430238400,20900,20950,20950,20900,114
|
|
20240725,105600,427851700,20950,21000,21000,20950,87
|
|
20240725,105500,426028800,20900,20900,20900,20900,52
|
|
20240725,105400,424942000,20950,20900,20950,20900,138
|
|
20240725,105300,422053650,20900,20950,20950,20900,135
|
|
20240725,105200,419228000,20950,20950,20950,20950,20
|
|
20240725,105100,418809000,20950,20950,20950,20900,250
|
|
20240725,105000,413579500,21000,20950,21000,20950,85
|
|
20240725,104900,411798700,20950,20950,20950,20950,90
|
|
20240725,104800,409913200,21000,21000,21000,21000,1
|
|
20240725,104700,409892200,20900,20950,20950,20900,157
|
|
20240725,104600,406603650,20950,21000,21000,20950,92
|
|
20240725,104500,404672150,20950,20950,20950,20900,76
|
|
20240725,104400,403081200,20950,20950,20950,20950,37
|
|
20240725,104300,402306050,20950,20900,20950,20900,140
|
|
20240725,104200,399375900,20950,20950,20950,20950,0
|
|
20240725,104100,399375900,20950,20950,20950,20900,912
|
|
20240725,104000,380304850,21000,21000,21000,21000,82
|
|
20240725,103900,378582850,21000,20950,21000,20950,32
|
|
20240725,103800,377912400,20950,20950,20950,20950,242
|
|
20240725,103700,372842500,21000,21000,21000,20950,154
|
|
20240725,103600,369610250,21000,21050,21050,21000,349
|
|
20240725,103500,362277150,21050,21050,21050,21050,1
|
|
20240725,103400,362256100,21050,21000,21050,21000,153
|
|
20240725,103300,359038950,21050,21050,21050,21050,94
|
|
20240725,103200,357060250,21000,21000,21000,21000,71
|
|
20240725,103100,355569250,21000,21000,21000,21000,1
|
|
20240725,103000,355548250,21000,20950,21000,20950,135
|
|
20240725,102900,352715850,21000,21000,21000,20950,605
|
|
20240725,102800,340034350,21000,21000,21000,21000,49
|
|
20240725,102700,339005350,21050,21000,21050,21000,187
|
|
20240725,102600,335074250,21000,21000,21050,21000,154
|
|
20240725,102500,331836100,21050,21050,21050,21050,1
|
|
20240725,102400,331815050,21050,21000,21050,21000,113
|
|
20240725,102300,329437950,21000,21050,21050,21000,282
|
|
20240725,102200,323511850,21050,21000,21050,21000,142
|
|
20240725,102100,320525700,21050,21050,21050,21050,7
|
|
20240725,102000,320378350,21050,21000,21050,21000,122
|
|
20240725,101900,317812250,21050,21050,21050,21050,83
|
|
20240725,101800,316065100,21000,21000,21050,20950,461
|
|
20240725,101700,306377550,21000,21000,21000,21000,117
|
|
20240725,101600,303920550,21050,21050,21050,21050,82
|
|
20240725,101500,302194450,21000,21050,21050,21000,208
|
|
20240725,101400,297818500,21000,21000,21000,21000,146
|
|
20240725,101300,294752500,21000,21000,21000,21000,128
|
|
20240725,101200,292064500,21000,21000,21000,21000,130
|
|
20240725,101100,289334500,21000,20950,21000,20950,190
|
|
20240725,101000,285347100,20950,20900,20950,20900,92
|
|
20240725,100900,283420200,20950,20950,20950,20950,164
|
|
20240725,100800,279984400,20950,20950,20950,20950,95
|
|
20240725,100700,277994150,20900,20900,20900,20900,31
|
|
20240725,100600,277346250,20950,20950,20950,20900,614
|
|
20240725,100500,264508450,20950,21000,21000,20950,126
|
|
20240725,100400,261863650,20950,20950,20950,20950,45
|
|
20240725,100300,260920900,20950,21050,21050,20950,96
|
|
20240725,100200,258906950,21050,21050,21050,21050,106
|
|
20240725,100100,256675650,21100,21000,21100,21000,65
|
|
20240725,100000,255310550,20950,21000,21000,20950,87
|
|
20240725,095900,253484450,21000,20950,21000,20950,122
|
|
20240725,095800,250924550,20950,20950,21000,20950,257
|
|
20240725,095700,245538900,20950,20950,20950,20950,44
|
|
20240725,095600,244617100,20900,20900,20900,20900,127
|
|
20240725,095500,241962800,20900,20900,20900,20900,1
|
|
20240725,095400,241941900,20850,20900,20900,20850,110
|
|
20240725,095300,239644250,20900,20900,20900,20900,14
|
|
20240725,095200,239351650,20900,20900,20900,20900,240
|
|
20240725,095100,234335650,20900,20900,20900,20900,83
|
|
20240725,095000,232600950,20850,20850,20850,20850,4
|
|
20240725,094900,232517550,20850,20900,21050,20850,1232
|
|
20240725,094800,206727000,20850,20850,20850,20850,43
|
|
20240725,094700,205830450,20800,20800,20800,20800,22
|
|
20240725,094600,205372850,20850,20850,20850,20850,82
|
|
20240725,094500,203663150,20800,20800,20850,20800,968
|
|
20240725,094400,183494250,20750,20750,20750,20750,4
|
|
20240725,094300,183411250,20700,20650,20700,20650,297
|
|
20240725,094200,177274400,20600,20600,20650,20600,88
|
|
20240725,094100,175457500,20600,20650,20650,20600,221
|
|
20240725,094000,170900250,20650,20650,20650,20650,6
|
|
20240725,093900,170776350,20650,20550,20650,20550,31
|
|
20240725,093800,170137900,20550,20600,20600,20550,105
|
|
20240725,093700,167976050,20650,20550,20650,20550,82
|
|
20240725,093600,166287050,20550,20550,20550,20550,2
|
|
20240725,093500,166245950,20550,20550,20550,20550,82
|
|
20240725,093400,164560850,20600,20550,20600,20550,133
|
|
20240725,093300,161827650,20500,20500,20500,20500,83
|
|
20240725,093200,160126150,20500,20500,20500,20500,109
|
|
20240725,093100,157891650,20550,20550,20550,20500,293
|
|
20240725,093000,151880950,20600,20600,20600,20600,103
|
|
20240725,092900,149759150,20600,20550,20600,20550,83
|
|
20240725,092800,148053450,20500,20400,20500,20400,247
|
|
20240725,092700,143009900,20400,20350,20400,20350,761
|
|
20240725,092600,127491100,20400,20400,20400,20400,0
|
|
20240725,092500,127491100,20400,20400,20400,20300,453
|
|
20240725,092400,118274400,20400,20350,20400,20350,32
|
|
20240725,092300,117623150,20300,20400,20400,20300,353
|
|
20240725,092200,110457150,20350,20350,20350,20300,408
|
|
20240725,092100,102163500,20350,20300,20350,20300,243
|
|
20240725,092000,97218600,20300,20300,20300,20300,80
|
|
20240725,091900,95594600,20350,20450,20450,20350,153
|
|
20240725,091800,92480550,20450,20450,20450,20400,71
|
|
20240725,091700,91028700,20450,20350,20450,20350,135
|
|
20240725,091600,88280050,20400,20400,20400,20300,141
|
|
20240725,091500,85408100,20300,20300,20350,20300,116
|
|
20240725,091400,83050600,20450,20450,20450,20250,1935
|
|
20240725,091300,43653150,20450,20450,20450,20450,210
|
|
20240725,091200,39358650,20450,20450,20500,20450,140
|
|
20240725,091100,36495550,20450,20450,20500,20450,103
|
|
20240725,091000,34388950,20500,20500,20500,20450,755
|
|
20240725,090900,18933650,20550,20550,20550,20550,66
|
|
20240725,090800,17577350,20550,20700,20700,20550,163
|
|
20240725,090700,14223600,20700,20600,20700,20600,310
|
|
20240725,090600,7815350,20600,20700,20700,20600,21
|
|
20240725,090500,7382650,20600,20600,20600,20600,0
|
|
20240725,090400,7382650,20600,20550,20600,20550,32
|
|
20240725,090300,6723600,20550,20550,20550,20550,4
|
|
20240725,090200,6641400,20550,20600,20650,20550,106
|
|
20240725,090100,4459650,20650,20600,20650,20600,62
|
|
20240725,090000,3180500,20550,20800,20800,20550,154
|