591 lines
33 KiB
CSV
591 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240725,184800,1597851500,428000,428000,428000,428000,255
|
|
20240725,184700,1597851500,428000,428000,428000,428000,0
|
|
20240725,184600,1597851500,428000,428000,428000,428000,0
|
|
20240725,184500,1597851500,428000,428000,428000,428000,0
|
|
20240725,184400,1597851500,428000,428000,428000,428000,0
|
|
20240725,184300,1597851500,428000,428000,428000,428000,0
|
|
20240725,184200,1597851500,428000,428000,428000,428000,0
|
|
20240725,184100,1597851500,428000,428000,428000,428000,0
|
|
20240725,184000,1597851500,428000,428000,428000,428000,0
|
|
20240725,183900,1597851500,428000,428000,428000,428000,0
|
|
20240725,183800,1597851500,428000,428000,428000,428000,0
|
|
20240725,183700,1597851500,428000,428000,428000,428000,0
|
|
20240725,183600,1597851500,428000,428000,428000,428000,0
|
|
20240725,183500,1597851500,428000,428000,428000,428000,0
|
|
20240725,183400,1597851500,428000,428000,428000,428000,0
|
|
20240725,183300,1597851500,428000,428000,428000,428000,0
|
|
20240725,183200,1597851500,428000,428000,428000,428000,0
|
|
20240725,183100,1597851500,428000,428000,428000,428000,0
|
|
20240725,183000,1597851500,428000,428000,428000,428000,0
|
|
20240725,182900,1597851500,428000,428000,428000,428000,0
|
|
20240725,182800,1597851500,428000,428000,428000,428000,0
|
|
20240725,182700,1597851500,428000,428000,428000,428000,0
|
|
20240725,182600,1597851500,428000,428000,428000,428000,0
|
|
20240725,182500,1597851500,428000,428000,428000,428000,0
|
|
20240725,182400,1597851500,428000,428000,428000,428000,0
|
|
20240725,182300,1597851500,428000,428000,428000,428000,0
|
|
20240725,182200,1597851500,428000,428000,428000,428000,0
|
|
20240725,182100,1597851500,428000,428000,428000,428000,0
|
|
20240725,182000,1597851500,428000,428000,428000,428000,0
|
|
20240725,181900,1597851500,428000,428000,428000,428000,0
|
|
20240725,181800,1597851500,428000,428000,428000,428000,255
|
|
20240725,181700,1597851500,428000,428000,428000,428000,0
|
|
20240725,181600,1597851500,428000,428000,428000,428000,0
|
|
20240725,181500,1597851500,428000,428000,428000,428000,0
|
|
20240725,181400,1597851500,428000,428000,428000,428000,0
|
|
20240725,181300,1597851500,428000,428000,428000,428000,0
|
|
20240725,181200,1597851500,428000,428000,428000,428000,0
|
|
20240725,181100,1597851500,428000,428000,428000,428000,0
|
|
20240725,181000,1597851500,428000,428000,428000,428000,0
|
|
20240725,180900,1597851500,428000,428000,428000,428000,0
|
|
20240725,180800,1597851500,428000,428000,428000,428000,0
|
|
20240725,180700,1597851500,428000,428000,428000,428000,0
|
|
20240725,180600,1597851500,428000,428000,428000,428000,0
|
|
20240725,180500,1597851500,428000,428000,428000,428000,0
|
|
20240725,180400,1597851500,428000,428000,428000,428000,0
|
|
20240725,180300,1597851500,428000,428000,428000,428000,0
|
|
20240725,180200,1597851500,428000,428000,428000,428000,0
|
|
20240725,180100,1597851500,428000,428000,428000,428000,0
|
|
20240725,180000,1597851500,428000,428000,428000,428000,0
|
|
20240725,175900,1597851500,428000,428000,428000,428000,0
|
|
20240725,175800,1597851500,428000,428000,428000,428000,0
|
|
20240725,175700,1597851500,428000,428000,428000,428000,0
|
|
20240725,175600,1597851500,428000,428000,428000,428000,0
|
|
20240725,175500,1597851500,428000,428000,428000,428000,0
|
|
20240725,175400,1597851500,428000,428000,428000,428000,0
|
|
20240725,175300,1597851500,428000,428000,428000,428000,0
|
|
20240725,175200,1597851500,428000,428000,428000,428000,0
|
|
20240725,175100,1597851500,428000,428000,428000,428000,0
|
|
20240725,175000,1597851500,428000,428000,428000,428000,0
|
|
20240725,174900,1597851500,428000,428000,428000,428000,0
|
|
20240725,174800,1597851500,428000,428000,428000,428000,255
|
|
20240725,174700,1597851500,428000,428000,428000,428000,0
|
|
20240725,174600,1597851500,428000,428000,428000,428000,0
|
|
20240725,174500,1597851500,428000,428000,428000,428000,0
|
|
20240725,174400,1597851500,428000,428000,428000,428000,0
|
|
20240725,174300,1597851500,428000,428000,428000,428000,0
|
|
20240725,174200,1597851500,428000,428000,428000,428000,0
|
|
20240725,174100,1597851500,428000,428000,428000,428000,0
|
|
20240725,174000,1597851500,428000,428000,428000,428000,0
|
|
20240725,173900,1597851500,428000,428000,428000,428000,0
|
|
20240725,173800,1597851500,428000,428000,428000,428000,0
|
|
20240725,173700,1597851500,428000,428000,428000,428000,0
|
|
20240725,173600,1597851500,428000,428000,428000,428000,0
|
|
20240725,173500,1597851500,428000,428000,428000,428000,0
|
|
20240725,173400,1597851500,428000,428000,428000,428000,0
|
|
20240725,173300,1597851500,428000,428000,428000,428000,0
|
|
20240725,173200,1597851500,428000,428000,428000,428000,0
|
|
20240725,173100,1597851500,428000,428000,428000,428000,0
|
|
20240725,173000,1597851500,428000,428000,428000,428000,0
|
|
20240725,172900,1597851500,428000,428000,428000,428000,0
|
|
20240725,172800,1597851500,428000,428000,428000,428000,0
|
|
20240725,172700,1597851500,428000,428000,428000,428000,0
|
|
20240725,172600,1597851500,428000,428000,428000,428000,0
|
|
20240725,172500,1597851500,428000,428000,428000,428000,0
|
|
20240725,172400,1597851500,428000,428000,428000,428000,0
|
|
20240725,172300,1597851500,428000,428000,428000,428000,0
|
|
20240725,172200,1597851500,428000,428000,428000,428000,0
|
|
20240725,172100,1597851500,428000,428000,428000,428000,0
|
|
20240725,172000,1597851500,428000,428000,428000,428000,0
|
|
20240725,171900,1597851500,428000,428000,428000,428000,0
|
|
20240725,171800,1597851500,428000,428000,428000,428000,255
|
|
20240725,171700,1597851500,428000,428000,428000,428000,0
|
|
20240725,171600,1597851500,428000,428000,428000,428000,0
|
|
20240725,171500,1597851500,428000,428000,428000,428000,0
|
|
20240725,171400,1597851500,428000,428000,428000,428000,0
|
|
20240725,171300,1597851500,428000,428000,428000,428000,0
|
|
20240725,171200,1597851500,428000,428000,428000,428000,0
|
|
20240725,171100,1597851500,428000,428000,428000,428000,0
|
|
20240725,171000,1597851500,428000,428000,428000,428000,0
|
|
20240725,170900,1597851500,428000,428000,428000,428000,0
|
|
20240725,170800,1597851500,428000,428000,428000,428000,0
|
|
20240725,170700,1597851500,428000,428000,428000,428000,0
|
|
20240725,170600,1597851500,428000,428000,428000,428000,0
|
|
20240725,170500,1597851500,428000,428000,428000,428000,0
|
|
20240725,170400,1597851500,428000,428000,428000,428000,0
|
|
20240725,170300,1597851500,428000,428000,428000,428000,0
|
|
20240725,170200,1597851500,428000,428000,428000,428000,0
|
|
20240725,170100,1597851500,428000,428000,428000,428000,0
|
|
20240725,170000,1597851500,428000,428000,428000,428000,0
|
|
20240725,165900,1597851500,428000,428000,428000,428000,0
|
|
20240725,165800,1597851500,428000,428000,428000,428000,0
|
|
20240725,165700,1597851500,428000,428000,428000,428000,0
|
|
20240725,165600,1597851500,428000,428000,428000,428000,0
|
|
20240725,165500,1597851500,428000,428000,428000,428000,0
|
|
20240725,165400,1597851500,428000,428000,428000,428000,0
|
|
20240725,165300,1597851500,428000,428000,428000,428000,0
|
|
20240725,165200,1597851500,428000,428000,428000,428000,0
|
|
20240725,165100,1597851500,428000,428000,428000,428000,0
|
|
20240725,165000,1597851500,428000,428000,428000,428000,0
|
|
20240725,164900,1597851500,428000,428000,428000,428000,0
|
|
20240725,164800,1597851500,428000,428000,428000,428000,255
|
|
20240725,164700,1597851500,428000,428000,428000,428000,0
|
|
20240725,164600,1597851500,428000,428000,428000,428000,0
|
|
20240725,164500,1597851500,428000,428000,428000,428000,0
|
|
20240725,164400,1597851500,428000,428000,428000,428000,0
|
|
20240725,164300,1597851500,428000,428000,428000,428000,0
|
|
20240725,164200,1597851500,428000,428000,428000,428000,0
|
|
20240725,164100,1597851500,428000,428000,428000,428000,0
|
|
20240725,164000,1597851500,428000,428000,428000,428000,0
|
|
20240725,163900,1597851500,428000,428000,428000,428000,0
|
|
20240725,163800,1597851500,428000,428000,428000,428000,0
|
|
20240725,163700,1597851500,428000,428000,428000,428000,0
|
|
20240725,163600,1597851500,428000,428000,428000,428000,0
|
|
20240725,163500,1597851500,428000,428000,428000,428000,0
|
|
20240725,163400,1597851500,428000,428000,428000,428000,0
|
|
20240725,163300,1597851500,428000,428000,428000,428000,0
|
|
20240725,163200,1597851500,428000,428000,428000,428000,0
|
|
20240725,163100,1597851500,428000,428000,428000,428000,0
|
|
20240725,163000,1597851500,428000,428000,428000,428000,0
|
|
20240725,162900,1597851500,428000,428000,428000,428000,0
|
|
20240725,162800,1597851500,428000,428000,428000,428000,0
|
|
20240725,162700,1597851500,428000,428000,428000,428000,0
|
|
20240725,162600,1597851500,428000,428000,428000,428000,0
|
|
20240725,162500,1597851500,428000,428000,428000,428000,0
|
|
20240725,162400,1597851500,428000,428000,428000,428000,0
|
|
20240725,162300,1597851500,428000,428000,428000,428000,0
|
|
20240725,162200,1597851500,428000,428000,428000,428000,0
|
|
20240725,162100,1597851500,428000,428000,428000,428000,0
|
|
20240725,162000,1597851500,428000,428000,428000,428000,0
|
|
20240725,161900,1597851500,428000,428000,428000,428000,0
|
|
20240725,161800,1597851500,428000,428000,428000,428000,255
|
|
20240725,161700,1597851500,428000,428000,428000,428000,0
|
|
20240725,161600,1597851500,428000,428000,428000,428000,0
|
|
20240725,161500,1597851500,428000,428000,428000,428000,0
|
|
20240725,161400,1597851500,428000,428000,428000,428000,0
|
|
20240725,161300,1597851500,428000,428000,428000,428000,0
|
|
20240725,161200,1597851500,428000,428000,428000,428000,0
|
|
20240725,161100,1597851500,428000,428000,428000,428000,0
|
|
20240725,161000,1597851500,428000,428000,428000,428000,0
|
|
20240725,160900,1597851500,428000,428000,428000,428000,0
|
|
20240725,160800,1597851500,428000,428000,428000,428000,0
|
|
20240725,160700,1597851500,428000,428000,428000,428000,0
|
|
20240725,160600,1597851500,428000,428000,428000,428000,0
|
|
20240725,160500,1597851500,428000,428000,428000,428000,0
|
|
20240725,160400,1597851500,428000,428000,428000,428000,0
|
|
20240725,160300,1597851500,428000,428000,428000,428000,0
|
|
20240725,160200,1597851500,428000,428000,428000,428000,0
|
|
20240725,160100,1597851500,428000,428000,428000,428000,0
|
|
20240725,160000,1597851500,428000,428000,428000,428000,0
|
|
20240725,155900,1597851500,428000,428000,428000,428000,0
|
|
20240725,155800,1597851500,428000,428000,428000,428000,0
|
|
20240725,155700,1597851500,428000,428000,428000,428000,0
|
|
20240725,155600,1597851500,428000,428000,428000,428000,0
|
|
20240725,155500,1597851500,428000,428000,428000,428000,0
|
|
20240725,155400,1597851500,428000,428000,428000,428000,0
|
|
20240725,155300,1597851500,428000,428000,428000,428000,0
|
|
20240725,155200,1597851500,428000,428000,428000,428000,0
|
|
20240725,155100,1597851500,428000,428000,428000,428000,0
|
|
20240725,155000,1597851500,428000,428000,428000,428000,0
|
|
20240725,154900,1597851500,428000,428000,428000,428000,0
|
|
20240725,154800,1597851500,428000,428000,428000,428000,255
|
|
20240725,154700,1597851500,428000,428000,428000,428000,0
|
|
20240725,154600,1597851500,428000,428000,428000,428000,0
|
|
20240725,154500,1597851500,428000,428000,428000,428000,0
|
|
20240725,154400,1597851500,428000,428000,428000,428000,0
|
|
20240725,154300,1597851500,428000,428000,428000,428000,0
|
|
20240725,154200,1597851500,428000,428000,428000,428000,0
|
|
20240725,154100,1597851500,428000,428000,428000,428000,0
|
|
20240725,154000,1597851500,428000,428000,428000,428000,0
|
|
20240725,153900,1597851500,428000,428000,428000,428000,0
|
|
20240725,153800,1597851500,428000,428000,428000,428000,0
|
|
20240725,153700,1597851500,428000,428000,428000,428000,0
|
|
20240725,153600,1597851500,428000,428000,428000,428000,0
|
|
20240725,153500,1597851500,428000,428000,428000,428000,0
|
|
20240725,153400,1597851500,428000,428000,428000,428000,0
|
|
20240725,153300,1597851500,428000,428000,428000,428000,0
|
|
20240725,153200,1597851500,428000,428000,428000,428000,0
|
|
20240725,153100,1597851500,428000,428000,428000,428000,0
|
|
20240725,153000,1597851500,428000,428000,428000,428000,255
|
|
20240725,152900,1488711500,428000,428000,428000,428000,0
|
|
20240725,152800,1488711500,428000,428000,428000,428000,0
|
|
20240725,152700,1488711500,428000,428000,428000,428000,0
|
|
20240725,152600,1488711500,428000,428000,428000,428000,0
|
|
20240725,152500,1488711500,428000,428000,428000,428000,0
|
|
20240725,152400,1488711500,428000,428000,428000,428000,0
|
|
20240725,152300,1488711500,428000,428000,428000,428000,0
|
|
20240725,152200,1488711500,428000,428000,428000,428000,0
|
|
20240725,152100,1488711500,428000,428000,428000,428000,0
|
|
20240725,152000,1488711500,428000,428000,428000,428000,0
|
|
20240725,151900,1488711500,428000,428000,428000,428000,22
|
|
20240725,151800,1479295500,428000,428000,428000,428000,13
|
|
20240725,151700,1473731500,428000,428000,428000,427000,50
|
|
20240725,151600,1452349000,428000,428000,428000,428000,23
|
|
20240725,151500,1442505000,428000,428000,428000,427500,24
|
|
20240725,151400,1432238000,428000,428000,428000,428000,4
|
|
20240725,151300,1430526000,428000,428000,428000,427500,8
|
|
20240725,151200,1427103500,427500,428000,428000,427500,6
|
|
20240725,151100,1424536000,428000,428000,428000,428000,7
|
|
20240725,151000,1421540000,428000,427500,428000,427500,13
|
|
20240725,150900,1415980000,428000,428000,428000,428000,24
|
|
20240725,150800,1405708000,428000,428000,428000,428000,3
|
|
20240725,150700,1404424000,428000,428000,428000,428000,14
|
|
20240725,150600,1398432000,428000,428000,428000,428000,10
|
|
20240725,150500,1394152000,428000,428500,428500,428000,9
|
|
20240725,150400,1390299500,428000,428000,428000,428000,5
|
|
20240725,150300,1388159500,428000,428000,428000,428000,3
|
|
20240725,150200,1386875500,428000,428000,428000,428000,7
|
|
20240725,150100,1383879500,428000,428000,428000,428000,4
|
|
20240725,150000,1382167500,428000,428500,428500,427000,11
|
|
20240725,145900,1377461500,428000,427500,428000,427500,10
|
|
20240725,145800,1373183000,428500,428500,428500,427500,3
|
|
20240725,145700,1371898500,428500,427500,428500,427500,11
|
|
20240725,145600,1367190500,428000,427500,428500,427500,7
|
|
20240725,145500,1364194500,427500,429000,429000,427500,5
|
|
20240725,145400,1362054500,429000,428000,429000,428000,7
|
|
20240725,145300,1359057500,429000,428500,429000,427500,9
|
|
20240725,145200,1355204000,429000,429000,429000,429000,1
|
|
20240725,145100,1354775000,429000,428500,429000,427500,11
|
|
20240725,145000,1350066000,428500,428500,428500,427500,4
|
|
20240725,144900,1348354000,429000,428500,429000,427500,8
|
|
20240725,144800,1344929500,427500,428500,429000,427500,3
|
|
20240725,144700,1343644500,428500,427500,428500,427500,12
|
|
20240725,144600,1338508500,428500,429000,429000,427500,15
|
|
20240725,144500,1332077000,429000,428000,429000,427500,11
|
|
20240725,144400,1327368000,427500,427500,428500,427500,3
|
|
20240725,144300,1326084500,428500,428500,428500,427500,16
|
|
20240725,144200,1319237500,428000,429000,429000,428000,2
|
|
20240725,144100,1318380500,428500,428000,428500,428000,10
|
|
20240725,144000,1314099500,428500,428000,428500,428000,6
|
|
20240725,143900,1311531000,428500,427500,428500,427500,8
|
|
20240725,143800,1308108000,428000,428500,428500,428000,5
|
|
20240725,143700,1305967500,428500,427500,428500,427500,8
|
|
20240725,143600,1302543500,428000,428000,428500,428000,6
|
|
20240725,143500,1299975000,428500,428000,428500,427500,6
|
|
20240725,143400,1297406500,428000,428500,428500,427500,24
|
|
20240725,143300,1287137000,427500,428500,428500,427500,6
|
|
20240725,143200,1284568500,427500,428500,428500,427500,27
|
|
20240725,143100,1273012500,428500,428000,428500,428000,8
|
|
20240725,143000,1269587500,428000,428500,428500,428000,4
|
|
20240725,142900,1267875000,428000,428000,428500,428000,7
|
|
20240725,142800,1264878000,428000,428000,428500,428000,6
|
|
20240725,142700,1262309500,428500,428500,428500,428000,10
|
|
20240725,142600,1258028000,428000,428000,428500,428000,8
|
|
20240725,142500,1254603500,428500,428500,428500,428500,2
|
|
20240725,142400,1253746500,428000,428000,428500,428000,8
|
|
20240725,142300,1250321500,428000,428500,428500,428000,10
|
|
20240725,142200,1246040500,428500,428000,428500,428000,4
|
|
20240725,142100,1244328000,428500,428500,428500,428500,2
|
|
20240725,142000,1243471000,428500,428500,428500,428000,8
|
|
20240725,141900,1240045500,428500,428500,428500,428000,8
|
|
20240725,141800,1236620500,428500,428000,428500,428000,6
|
|
20240725,141700,1234050500,429000,428500,429000,428000,11
|
|
20240725,141600,1229336000,429000,428500,429000,428500,3
|
|
20240725,141500,1228049500,428500,428500,429000,428000,13
|
|
20240725,141400,1222478500,429000,429000,429000,429000,2
|
|
20240725,141300,1221620500,428000,428500,429000,428000,37
|
|
20240725,141200,1205772500,428000,428000,428500,428000,11
|
|
20240725,141100,1201063500,428500,428500,428500,428500,4
|
|
20240725,141000,1199349500,428000,428500,428500,428000,9
|
|
20240725,140900,1195496500,428500,428500,428500,428000,11
|
|
20240725,140800,1190786500,428500,428000,428500,428000,8
|
|
20240725,140700,1187361500,428500,428500,428500,428000,5
|
|
20240725,140600,1185219500,428000,428000,428500,428000,8
|
|
20240725,140500,1181794500,428500,428000,428500,428000,9
|
|
20240725,140400,1177941500,428000,427500,428000,427500,8
|
|
20240725,140300,1174518500,427500,428000,428000,427500,8
|
|
20240725,140200,1171096000,427500,427500,427500,427500,3
|
|
20240725,140100,1169813500,428000,428000,428500,428000,19
|
|
20240725,140000,1161681000,428000,428000,428000,428000,8
|
|
20240725,135900,1158257000,428000,428000,428000,428000,4
|
|
20240725,135800,1156545000,428000,428000,428000,428000,4
|
|
20240725,135700,1154833000,428000,428000,428000,428000,5
|
|
20240725,135600,1152693000,428000,428000,428000,428000,49
|
|
20240725,135500,1131721000,428000,428000,428000,428000,4
|
|
20240725,135400,1130009000,428000,428000,428000,428000,5
|
|
20240725,135300,1127869000,428000,428000,428000,428000,28
|
|
20240725,135200,1115885000,427000,428000,428000,427000,7
|
|
20240725,135100,1112894000,428000,427500,428500,427500,9
|
|
20240725,135000,1109041500,427500,428000,428000,427500,5
|
|
20240725,134900,1106902500,428000,428000,428000,428000,8
|
|
20240725,134800,1103478500,427500,428000,428500,427500,8
|
|
20240725,134700,1100054000,428000,427500,428000,427500,10
|
|
20240725,134600,1095775000,428000,428000,428000,428000,3
|
|
20240725,134500,1094491000,428000,428000,428000,428000,8
|
|
20240725,134400,1091067000,427500,428000,428000,427500,14
|
|
20240725,134300,1085076500,428000,428000,428000,428000,2
|
|
20240725,134200,1084220500,428000,428000,428000,426500,136
|
|
20240725,134100,1026076500,428000,428000,428000,428000,8
|
|
20240725,134000,1022652500,428000,428500,428500,428000,7
|
|
20240725,133900,1019656000,428000,428000,428000,428000,14
|
|
20240725,133800,1013664000,428000,428000,428000,428000,2
|
|
20240725,133700,1012808000,428000,428000,428000,428000,6
|
|
20240725,133600,1010240000,428000,428000,428000,428000,8
|
|
20240725,133500,1006816000,428000,428500,428500,428000,10
|
|
20240725,133400,1002535000,428000,428000,428000,428000,1
|
|
20240725,133300,1002107000,428000,428000,428000,428000,8
|
|
20240725,133200,998683000,428000,428000,428000,428000,7
|
|
20240725,133100,995687000,428000,428000,428000,428000,8
|
|
20240725,133000,992263000,428000,428000,428000,428000,8
|
|
20240725,132900,988839000,428000,428000,428000,428000,1
|
|
20240725,132800,988411000,428000,428000,428000,428000,8
|
|
20240725,132700,984987000,428000,428000,428000,428000,6
|
|
20240725,132600,982419000,427500,428000,428000,427500,8
|
|
20240725,132500,978996000,428000,428000,428000,428000,4
|
|
20240725,132400,977284000,427500,427500,427500,427500,3
|
|
20240725,132300,976001500,428000,428000,428000,427500,9
|
|
20240725,132200,972150500,428000,428000,428000,428000,4
|
|
20240725,132100,970438500,428000,428000,428000,428000,8
|
|
20240725,132000,967014500,427500,428000,428000,427500,2
|
|
20240725,131900,966159000,428000,428000,428000,427500,10
|
|
20240725,131800,961880000,428000,428000,428000,428000,8
|
|
20240725,131700,958456000,428000,428000,428000,428000,9
|
|
20240725,131600,954604000,428000,428000,428000,428000,28
|
|
20240725,131500,942620000,428000,428000,428000,428000,5
|
|
20240725,131400,940480000,428000,428000,428000,428000,5
|
|
20240725,131300,938340000,428000,428000,428000,428000,4
|
|
20240725,131200,936628000,428000,427500,428000,427500,5
|
|
20240725,131100,934488500,427500,427500,427500,427500,18
|
|
20240725,131000,926793500,427500,428000,428000,427000,30
|
|
20240725,130900,913966500,428500,428000,428500,428000,31
|
|
20240725,130800,900698000,428500,428500,428500,428500,2
|
|
20240725,130700,899841000,428000,428000,428000,427500,90
|
|
20240725,130600,861351000,428500,428500,428500,428500,0
|
|
20240725,130500,861351000,428500,428500,428500,428500,0
|
|
20240725,130400,861351000,428500,428500,428500,428500,0
|
|
20240725,130300,861351000,428500,428500,428500,428500,0
|
|
20240725,130200,861351000,428500,428500,428500,428500,0
|
|
20240725,130100,861351000,428500,428500,428500,428500,1
|
|
20240725,130000,860922500,428500,428500,428500,428500,1
|
|
20240725,125900,860494000,427500,427500,427500,427500,0
|
|
20240725,125800,860494000,427500,427500,427500,427500,0
|
|
20240725,125700,860494000,427500,427500,427500,427500,1
|
|
20240725,125600,860066500,427500,427500,427500,427500,0
|
|
20240725,125500,860066500,427500,427500,427500,427500,3
|
|
20240725,125400,858784000,427500,427500,427500,427500,0
|
|
20240725,125300,858784000,427500,427500,427500,427500,1
|
|
20240725,125200,858356500,428000,428000,428000,428000,0
|
|
20240725,125100,858356500,428000,428000,428000,428000,0
|
|
20240725,125000,858356500,428000,428000,428000,428000,0
|
|
20240725,124900,858356500,428000,428000,428000,428000,2
|
|
20240725,124800,857500500,428000,428000,428000,428000,0
|
|
20240725,124700,857500500,428000,428000,428000,428000,3
|
|
20240725,124600,856216500,428500,428500,428500,428500,0
|
|
20240725,124500,856216500,428500,428000,428500,428000,2
|
|
20240725,124400,855360000,428000,428000,428000,428000,0
|
|
20240725,124300,855360000,428000,428000,428000,428000,0
|
|
20240725,124200,855360000,428000,428000,428000,428000,2
|
|
20240725,124100,854504000,428000,428000,428000,428000,0
|
|
20240725,124000,854504000,428000,428000,428000,428000,0
|
|
20240725,123900,854504000,428000,428000,428000,428000,0
|
|
20240725,123800,854504000,428000,428000,428000,428000,13
|
|
20240725,123700,848940000,428000,428000,428000,428000,5
|
|
20240725,123600,846800000,428000,428000,428000,428000,0
|
|
20240725,123500,846800000,428000,428000,428000,428000,3
|
|
20240725,123400,845516000,428000,428000,428000,428000,0
|
|
20240725,123300,845516000,428000,428000,428000,428000,23
|
|
20240725,123200,835672000,428000,428000,428000,428000,0
|
|
20240725,123100,835672000,428000,428000,428000,428000,0
|
|
20240725,123000,835672000,428000,428000,428000,428000,3
|
|
20240725,122900,834388000,428000,428000,428000,428000,0
|
|
20240725,122800,834388000,428000,428000,428000,428000,0
|
|
20240725,122700,834388000,428000,428000,428000,428000,6
|
|
20240725,122600,831820000,428000,428000,428000,428000,0
|
|
20240725,122500,831820000,428000,428000,428000,428000,0
|
|
20240725,122400,831820000,428000,428000,428000,428000,0
|
|
20240725,122300,831820000,428000,428000,428000,428000,1
|
|
20240725,122200,831392000,427500,428000,428000,426000,90
|
|
20240725,122100,792941500,428000,428000,428000,428000,0
|
|
20240725,122000,792941500,428000,428000,428000,428000,0
|
|
20240725,121900,792941500,428000,428000,428000,428000,1
|
|
20240725,121800,792513500,428500,428500,428500,428500,0
|
|
20240725,121700,792513500,428500,428500,428500,428500,0
|
|
20240725,121600,792513500,428500,428500,428500,428500,1
|
|
20240725,121500,792085000,428000,428000,428000,428000,54
|
|
20240725,121400,768973000,428500,428500,428500,428500,1
|
|
20240725,121300,768544500,428500,428500,428500,428500,0
|
|
20240725,121200,768544500,428500,428500,428500,428500,4
|
|
20240725,121100,766830500,428500,428500,428500,428500,0
|
|
20240725,121000,766830500,428500,428500,428500,428500,0
|
|
20240725,120900,766830500,428500,428500,428500,428500,0
|
|
20240725,120800,766830500,428500,428500,428500,428500,2
|
|
20240725,120700,765973500,428000,428000,428000,428000,0
|
|
20240725,120600,765973500,428000,428000,428000,428000,0
|
|
20240725,120500,765973500,428000,428000,428000,428000,0
|
|
20240725,120400,765973500,428000,428000,428000,428000,0
|
|
20240725,120300,765973500,428000,428000,428000,428000,1
|
|
20240725,120200,765545500,428000,428000,428000,428000,0
|
|
20240725,120100,765545500,428000,428000,428000,428000,1
|
|
20240725,120000,765117500,428000,428000,428000,428000,1
|
|
20240725,115900,764689500,428000,428000,428000,428000,0
|
|
20240725,115800,764689500,428000,428000,428000,428000,4
|
|
20240725,115700,762977500,428000,428000,428000,428000,3
|
|
20240725,115600,761693500,428500,428500,428500,428500,2
|
|
20240725,115500,760836500,428000,428000,428000,428000,1
|
|
20240725,115400,760408500,428000,428000,428000,428000,1
|
|
20240725,115300,759980500,428000,428000,428000,428000,4
|
|
20240725,115200,758268500,428000,428000,428000,428000,0
|
|
20240725,115100,758268500,428000,428000,428000,428000,1
|
|
20240725,115000,757840500,428500,428500,428500,428500,0
|
|
20240725,114900,757840500,428500,428000,428500,428000,41
|
|
20240725,114800,740272500,428000,428000,428000,428000,5
|
|
20240725,114700,738132500,427500,427500,427500,427500,0
|
|
20240725,114600,738132500,427500,427500,427500,427500,1
|
|
20240725,114500,737705000,428000,428000,428000,428000,0
|
|
20240725,114400,737705000,428000,428000,428000,428000,2
|
|
20240725,114300,736849000,428000,428000,428000,428000,12
|
|
20240725,114200,731713000,428000,428000,428000,428000,3
|
|
20240725,114100,730429000,428500,428500,428500,428500,1
|
|
20240725,114000,730000500,427500,428500,428500,427500,3
|
|
20240725,113900,728716000,428000,428000,428000,428000,2
|
|
20240725,113800,727860000,428000,427500,428000,427500,9
|
|
20240725,113700,724009500,427000,427000,427000,427000,4
|
|
20240725,113600,722301500,427000,427000,427000,427000,0
|
|
20240725,113500,722301500,427000,427000,427000,427000,11
|
|
20240725,113400,717604500,427500,427500,427500,427500,1
|
|
20240725,113300,717177000,427500,427000,427500,427000,2
|
|
20240725,113200,716322500,427000,427000,427000,427000,6
|
|
20240725,113100,713760500,427000,427000,427000,427000,1
|
|
20240725,113000,713333500,427000,427000,427000,427000,11
|
|
20240725,112900,708636500,426500,426500,426500,426500,0
|
|
20240725,112800,708636500,426500,426500,426500,426500,0
|
|
20240725,112700,708636500,426500,426500,426500,426500,0
|
|
20240725,112600,708636500,426500,426500,426500,426500,13
|
|
20240725,112500,703092000,426500,426500,426500,426500,1
|
|
20240725,112400,702665500,426500,426500,426500,426500,1
|
|
20240725,112300,702239000,426000,426500,426500,426000,6
|
|
20240725,112200,699680500,426500,426500,426500,426500,0
|
|
20240725,112100,699680500,426500,426500,426500,426500,4
|
|
20240725,112000,697974500,427000,426000,427000,426000,74
|
|
20240725,111900,666403500,426500,426500,426500,426500,0
|
|
20240725,111800,666403500,426500,426000,426500,426000,4
|
|
20240725,111700,664699000,426500,426500,426500,426500,0
|
|
20240725,111600,664699000,426500,426500,426500,426500,17
|
|
20240725,111500,657448500,427000,427000,427000,427000,12
|
|
20240725,111400,652324500,427000,427000,427000,427000,0
|
|
20240725,111300,652324500,427000,427000,427000,427000,0
|
|
20240725,111200,652324500,427000,427500,427500,427000,6
|
|
20240725,111100,649762000,427500,427500,427500,427500,0
|
|
20240725,111000,649762000,427500,427500,427500,427500,12
|
|
20240725,110900,644632000,427500,427500,427500,427500,0
|
|
20240725,110800,644632000,427500,427500,427500,427500,1
|
|
20240725,110700,644204500,427500,427500,427500,427500,30
|
|
20240725,110600,631379500,428000,428000,428000,428000,0
|
|
20240725,110500,631379500,428000,428000,428000,428000,0
|
|
20240725,110400,631379500,428000,428000,428000,428000,0
|
|
20240725,110300,631379500,428000,428000,428000,428000,0
|
|
20240725,110200,631379500,428000,428000,428000,428000,186
|
|
20240725,110100,551771500,428000,428000,428000,428000,6
|
|
20240725,110000,549203500,428000,428000,428000,428000,1
|
|
20240725,105900,548775500,428500,428500,428500,428500,0
|
|
20240725,105800,548775500,428500,428500,428500,428500,3
|
|
20240725,105700,547490000,428000,428000,428000,428000,0
|
|
20240725,105600,547490000,428000,428000,428000,428000,0
|
|
20240725,105500,547490000,428000,428000,428000,428000,2
|
|
20240725,105400,546634000,428000,428000,428000,428000,0
|
|
20240725,105300,546634000,428000,428000,428000,428000,0
|
|
20240725,105200,546634000,428000,428000,428000,428000,0
|
|
20240725,105100,546634000,428000,428000,428000,428000,0
|
|
20240725,105000,546634000,428000,428000,428000,428000,1
|
|
20240725,104900,546206000,428000,428000,428000,428000,4
|
|
20240725,104800,544494000,428000,428000,428000,428000,49
|
|
20240725,104700,523522000,428000,428000,428000,428000,5
|
|
20240725,104600,521382000,428500,428500,428500,428500,0
|
|
20240725,104500,521382000,428500,428500,428500,428500,0
|
|
20240725,104400,521382000,428500,428500,428500,428500,0
|
|
20240725,104300,521382000,428500,428500,428500,428500,0
|
|
20240725,104200,521382000,428500,428500,428500,428500,13
|
|
20240725,104100,515811500,428500,428500,428500,428500,80
|
|
20240725,104000,481531500,428500,428500,428500,428500,0
|
|
20240725,103900,481531500,428500,428500,428500,428500,1
|
|
20240725,103800,481103000,428500,428500,428500,428500,6
|
|
20240725,103700,478532000,429000,429000,429000,429000,20
|
|
20240725,103600,469952000,429000,429000,429000,429000,2
|
|
20240725,103500,469094000,429000,429000,429000,429000,32
|
|
20240725,103400,455366000,429000,429000,429000,429000,0
|
|
20240725,103300,455366000,429000,429000,429000,429000,0
|
|
20240725,103200,455366000,429000,429000,429000,429000,0
|
|
20240725,103100,455366000,429000,429000,429000,429000,7
|
|
20240725,103000,452363000,428500,428500,428500,428500,3
|
|
20240725,102900,451077500,428500,428500,428500,428500,0
|
|
20240725,102800,451077500,428500,428500,428500,428500,3
|
|
20240725,102700,449792000,428500,429000,429000,428500,3
|
|
20240725,102600,448505500,429000,429000,429000,429000,17
|
|
20240725,102500,441212500,429000,429000,429000,429000,0
|
|
20240725,102400,441212500,429000,429000,429000,429000,5
|
|
20240725,102300,439067500,429000,429000,429000,429000,0
|
|
20240725,102200,439067500,429000,429000,429000,429000,0
|
|
20240725,102100,439067500,429000,429000,429000,429000,10
|
|
20240725,102000,434777500,429000,428500,429000,428500,12
|
|
20240725,101900,429632000,428500,428500,428500,428500,109
|
|
20240725,101800,382925500,429000,429000,429000,429000,35
|
|
20240725,101700,367910500,429500,429500,429500,429500,0
|
|
20240725,101600,367910500,429500,429500,429500,429500,1
|
|
20240725,101500,367481000,429500,429500,429500,429500,0
|
|
20240725,101400,367481000,429500,429500,429500,429500,2
|
|
20240725,101300,366622000,429500,429500,429500,429500,0
|
|
20240725,101200,366622000,429500,429500,429500,429500,2
|
|
20240725,101100,365763000,429000,429000,429000,429000,0
|
|
20240725,101000,365763000,429000,429000,429000,429000,0
|
|
20240725,100900,365763000,429000,429000,429000,429000,1
|
|
20240725,100800,365334000,429000,429000,429000,429000,12
|
|
20240725,100700,360186000,429500,429500,429500,429500,24
|
|
20240725,100600,349878000,429500,429500,429500,429500,1
|
|
20240725,100500,349448500,429500,430000,430000,429500,24
|
|
20240725,100400,339140000,430000,430000,430000,430000,1
|
|
20240725,100300,338710000,429500,429500,429500,429500,18
|
|
20240725,100200,330979000,429500,429500,429500,429500,2
|
|
20240725,100100,330120000,430000,429500,430000,429500,6
|
|
20240725,100000,327542500,429500,430000,430000,429500,7
|
|
20240725,095900,324535000,429500,429500,429500,429500,0
|
|
20240725,095800,324535000,429500,429500,429500,429500,0
|
|
20240725,095700,324535000,429500,429500,429500,429500,5
|
|
20240725,095600,322387500,429500,429500,429500,429500,0
|
|
20240725,095500,322387500,429500,429500,429500,429500,7
|
|
20240725,095400,319381000,429500,429500,429500,429500,4
|
|
20240725,095300,317663000,429500,429500,429500,429500,2
|
|
20240725,095200,316804000,429000,429000,429000,429000,0
|
|
20240725,095100,316804000,429000,429000,429000,429000,0
|
|
20240725,095000,316804000,429000,429000,429000,429000,0
|
|
20240725,094900,316804000,429000,428500,429000,428500,24
|
|
20240725,094800,306513000,429000,429000,429000,429000,39
|
|
20240725,094700,289782000,429000,429000,429000,429000,0
|
|
20240725,094600,289782000,429000,428500,429000,428500,2
|
|
20240725,094500,288924500,429000,429000,429000,429000,43
|
|
20240725,094400,270477500,429000,429000,429000,429000,0
|
|
20240725,094300,270477500,429000,429000,429000,429000,0
|
|
20240725,094200,270477500,429000,429000,429000,429000,11
|
|
20240725,094100,265758500,429000,429000,429000,429000,6
|
|
20240725,094000,263184500,429500,429500,429500,429500,0
|
|
20240725,093900,263184500,429500,429500,429500,429500,6
|
|
20240725,093800,260607500,429500,429500,429500,429500,2
|
|
20240725,093700,259748500,429500,429500,429500,429500,56
|
|
20240725,093600,235696500,429500,429500,429500,429500,0
|
|
20240725,093500,235696500,429500,430000,430000,429500,29
|
|
20240725,093400,223236500,430000,430000,430000,430000,2
|
|
20240725,093300,222376500,430000,430000,430000,430000,3
|
|
20240725,093200,221086500,430000,430000,430000,430000,19
|
|
20240725,093100,212916500,430000,430000,430000,430000,11
|
|
20240725,093000,208186500,430000,430000,430000,430000,9
|
|
20240725,092900,204316500,430000,430000,430000,430000,8
|
|
20240725,092800,200876500,430000,430500,430500,430000,5
|
|
20240725,092700,198725500,429500,430000,430000,429500,3
|
|
20240725,092600,197436500,430000,430000,430000,430000,0
|
|
20240725,092500,197436500,430000,430000,430000,430000,43
|
|
20240725,092400,178946500,430000,430000,430000,430000,1
|
|
20240725,092300,178516500,430000,430000,430000,430000,0
|
|
20240725,092200,178516500,430000,430000,430000,430000,84
|
|
20240725,092100,142396500,430000,430500,430500,430000,37
|
|
20240725,092000,126479000,430500,430500,430500,430500,12
|
|
20240725,091900,121313000,431000,431000,431000,431000,3
|
|
20240725,091800,120020000,431000,430500,431000,430500,11
|
|
20240725,091700,115284000,432000,432000,432000,432000,0
|
|
20240725,091600,115284000,432000,431000,432000,431000,12
|
|
20240725,091500,110103000,431000,431000,431000,431000,4
|
|
20240725,091400,108379000,431000,431000,431000,431000,23
|
|
20240725,091300,98466000,431000,431500,431500,431000,10
|
|
20240725,091200,94152000,432000,432000,432000,432000,0
|
|
20240725,091100,94152000,432000,431500,432000,431500,3
|
|
20240725,091000,92857000,430500,430500,431500,430500,15
|
|
20240725,090900,86398500,430000,431500,431500,430000,27
|
|
20240725,090800,74760000,431500,431500,431500,431500,8
|
|
20240725,090700,71308000,431500,432000,432000,431500,5
|
|
20240725,090600,69148500,432000,432000,432000,432000,2
|
|
20240725,090500,68284500,432000,432000,432000,431500,5
|
|
20240725,090400,66125500,432000,430500,432000,430500,10
|
|
20240725,090300,61809000,432000,432500,432500,432000,12
|
|
20240725,090200,56624500,432000,432000,432000,432000,22
|
|
20240725,090100,47120500,432500,432000,432500,431000,21
|
|
20240725,090000,38053500,432500,432500,432500,432000,87
|