664 lines
34 KiB
CSV
664 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250625,200100,382414425,22100,22100,22100,22100,318
|
|
20250625,200000,382414425,22100,22100,22100,22100,0
|
|
20250625,195900,382414425,22100,22100,22100,22100,0
|
|
20250625,195800,382414425,22100,22100,22100,22100,0
|
|
20250625,195700,382414425,22100,22100,22100,22100,0
|
|
20250625,195600,382414425,22100,22100,22100,22100,0
|
|
20250625,195500,382414425,22100,22100,22100,22100,0
|
|
20250625,195400,382414425,22100,22100,22100,22100,0
|
|
20250625,195300,382414425,22100,22100,22100,22100,0
|
|
20250625,195200,382414425,22100,22100,22100,22100,0
|
|
20250625,195100,382414425,22100,22100,22100,22100,0
|
|
20250625,195000,382414425,22100,22100,22100,22100,0
|
|
20250625,194900,382414425,22100,22100,22100,22100,0
|
|
20250625,194800,382414425,22100,22100,22100,22100,0
|
|
20250625,194700,382414425,22100,22100,22100,22100,0
|
|
20250625,194600,382414425,22100,22100,22100,22100,0
|
|
20250625,194500,382414425,22100,22100,22100,22100,0
|
|
20250625,194400,382414425,22100,22100,22100,22100,0
|
|
20250625,194300,382414425,22100,22100,22100,22100,0
|
|
20250625,194200,382414425,22100,22100,22100,22100,0
|
|
20250625,194100,382414425,22100,22100,22100,22100,0
|
|
20250625,194000,382414425,22100,22100,22100,22100,0
|
|
20250625,193900,382414425,22100,22100,22100,22100,0
|
|
20250625,193800,382414425,22100,22100,22100,22100,0
|
|
20250625,193700,382414425,22100,22100,22100,22100,0
|
|
20250625,193600,382414425,22100,22100,22100,22100,0
|
|
20250625,193500,382414425,22100,22100,22100,22100,0
|
|
20250625,193400,382414425,22100,22100,22100,22100,0
|
|
20250625,193300,382414425,22100,22100,22100,22100,0
|
|
20250625,193200,382414425,22100,22100,22100,22100,0
|
|
20250625,193100,382414425,22100,22100,22100,22100,318
|
|
20250625,193000,382414425,22100,22100,22100,22100,0
|
|
20250625,192900,382414425,22100,22100,22100,22100,0
|
|
20250625,192800,382414425,22100,22100,22100,22100,0
|
|
20250625,192700,382414425,22100,22100,22100,22100,0
|
|
20250625,192600,382414425,22100,22100,22100,22100,0
|
|
20250625,192500,382414425,22100,22100,22100,22100,0
|
|
20250625,192400,382414425,22100,22100,22100,22100,0
|
|
20250625,192300,382414425,22100,22100,22100,22100,0
|
|
20250625,192200,382414425,22100,22100,22100,22100,0
|
|
20250625,192100,382414425,22100,22100,22100,22100,0
|
|
20250625,192000,382414425,22100,22100,22100,22100,0
|
|
20250625,191900,382414425,22100,22100,22100,22100,0
|
|
20250625,191800,382414425,22100,22100,22100,22100,0
|
|
20250625,191700,382414425,22100,22100,22100,22100,0
|
|
20250625,191600,382414425,22100,22100,22100,22100,0
|
|
20250625,191500,382414425,22100,22100,22100,22100,0
|
|
20250625,191400,382414425,22100,22100,22100,22100,0
|
|
20250625,191300,382414425,22100,22100,22100,22100,0
|
|
20250625,191200,382414425,22100,22100,22100,22100,0
|
|
20250625,191100,382414425,22100,22100,22100,22100,0
|
|
20250625,191000,382414425,22100,22100,22100,22100,0
|
|
20250625,190900,382414425,22100,22100,22100,22100,0
|
|
20250625,190800,382414425,22100,22100,22100,22100,0
|
|
20250625,190700,382414425,22100,22100,22100,22100,0
|
|
20250625,190600,382414425,22100,22100,22100,22100,0
|
|
20250625,190500,382414425,22100,22100,22100,22100,0
|
|
20250625,190400,382414425,22100,22100,22100,22100,0
|
|
20250625,190300,382414425,22100,22100,22100,22100,0
|
|
20250625,190200,382414425,22100,22100,22100,22100,0
|
|
20250625,190100,382414425,22100,22100,22100,22100,318
|
|
20250625,190000,382414425,22100,22100,22100,22100,0
|
|
20250625,185900,382414425,22100,22100,22100,22100,0
|
|
20250625,185800,382414425,22100,22100,22100,22100,0
|
|
20250625,185700,382414425,22100,22100,22100,22100,0
|
|
20250625,185600,382414425,22100,22100,22100,22100,0
|
|
20250625,185500,382414425,22100,22100,22100,22100,0
|
|
20250625,185400,382414425,22100,22100,22100,22100,0
|
|
20250625,185300,382414425,22100,22100,22100,22100,0
|
|
20250625,185200,382414425,22100,22100,22100,22100,0
|
|
20250625,185100,382414425,22100,22100,22100,22100,0
|
|
20250625,185000,382414425,22100,22100,22100,22100,0
|
|
20250625,184900,382414425,22100,22100,22100,22100,0
|
|
20250625,184800,382414425,22100,22100,22100,22100,0
|
|
20250625,184700,382414425,22100,22100,22100,22100,0
|
|
20250625,184600,382414425,22100,22100,22100,22100,0
|
|
20250625,184500,382414425,22100,22100,22100,22100,0
|
|
20250625,184400,382414425,22100,22100,22100,22100,0
|
|
20250625,184300,382414425,22100,22100,22100,22100,0
|
|
20250625,184200,382414425,22100,22100,22100,22100,0
|
|
20250625,184100,382414425,22100,22100,22100,22100,0
|
|
20250625,184000,382414425,22100,22100,22100,22100,0
|
|
20250625,183900,382414425,22100,22100,22100,22100,0
|
|
20250625,183800,382414425,22100,22100,22100,22100,0
|
|
20250625,183700,382414425,22100,22100,22100,22100,0
|
|
20250625,183600,382414425,22100,22100,22100,22100,0
|
|
20250625,183500,382414425,22100,22100,22100,22100,0
|
|
20250625,183400,382414425,22100,22100,22100,22100,0
|
|
20250625,183300,382414425,22100,22100,22100,22100,0
|
|
20250625,183200,382414425,22100,22100,22100,22100,0
|
|
20250625,183100,382414425,22100,22100,22100,22100,318
|
|
20250625,183000,382414425,22100,22100,22100,22100,0
|
|
20250625,182900,382414425,22100,22100,22100,22100,0
|
|
20250625,182800,382414425,22100,22100,22100,22100,0
|
|
20250625,182700,382414425,22100,22100,22100,22100,0
|
|
20250625,182600,382414425,22100,22100,22100,22100,0
|
|
20250625,182500,382414425,22100,22100,22100,22100,0
|
|
20250625,182400,382414425,22100,22100,22100,22100,0
|
|
20250625,182300,382414425,22100,22100,22100,22100,0
|
|
20250625,182200,382414425,22100,22100,22100,22100,0
|
|
20250625,182100,382414425,22100,22100,22100,22100,0
|
|
20250625,182000,382414425,22100,22100,22100,22100,0
|
|
20250625,181900,382414425,22100,22100,22100,22100,0
|
|
20250625,181800,382414425,22100,22100,22100,22100,0
|
|
20250625,181700,382414425,22100,22100,22100,22100,0
|
|
20250625,181600,382414425,22100,22100,22100,22100,0
|
|
20250625,181500,382414425,22100,22100,22100,22100,0
|
|
20250625,181400,382414425,22100,22100,22100,22100,0
|
|
20250625,181300,382414425,22100,22100,22100,22100,0
|
|
20250625,181200,382414425,22100,22100,22100,22100,0
|
|
20250625,181100,382414425,22100,22100,22100,22100,0
|
|
20250625,181000,382414425,22100,22100,22100,22100,0
|
|
20250625,180900,382414425,22100,22100,22100,22100,0
|
|
20250625,180800,382414425,22100,22100,22100,22100,0
|
|
20250625,180700,382414425,22100,22100,22100,22100,0
|
|
20250625,180600,382414425,22100,22100,22100,22100,0
|
|
20250625,180500,382414425,22100,22100,22100,22100,0
|
|
20250625,180400,382414425,22100,22100,22100,22100,0
|
|
20250625,180300,382414425,22100,22100,22100,22100,0
|
|
20250625,180200,382414425,22100,22100,22100,22100,0
|
|
20250625,180100,382414425,22100,22100,22100,22100,318
|
|
20250625,180000,382414425,22100,22100,22100,22100,0
|
|
20250625,175900,382414425,22100,22100,22100,22100,0
|
|
20250625,175800,382414425,22100,22100,22100,22100,0
|
|
20250625,175700,382414425,22100,22100,22100,22100,0
|
|
20250625,175600,382414425,22100,22100,22100,22100,0
|
|
20250625,175500,382414425,22100,22100,22100,22100,0
|
|
20250625,175400,382414425,22100,22100,22100,22100,0
|
|
20250625,175300,382414425,22100,22100,22100,22100,0
|
|
20250625,175200,382414425,22100,22100,22100,22100,0
|
|
20250625,175100,382414425,22100,22100,22100,22100,0
|
|
20250625,175000,382414425,22100,22100,22100,22100,0
|
|
20250625,174900,382414425,22100,22100,22100,22100,0
|
|
20250625,174800,382414425,22100,22100,22100,22100,0
|
|
20250625,174700,382414425,22100,22100,22100,22100,0
|
|
20250625,174600,382414425,22100,22100,22100,22100,0
|
|
20250625,174500,382414425,22100,22100,22100,22100,0
|
|
20250625,174400,382414425,22100,22100,22100,22100,0
|
|
20250625,174300,382414425,22100,22100,22100,22100,0
|
|
20250625,174200,382414425,22100,22100,22100,22100,0
|
|
20250625,174100,382414425,22100,22100,22100,22100,0
|
|
20250625,174000,382414425,22100,22100,22100,22100,0
|
|
20250625,173900,382414425,22100,22100,22100,22100,0
|
|
20250625,173800,382414425,22100,22100,22100,22100,0
|
|
20250625,173700,382414425,22100,22100,22100,22100,0
|
|
20250625,173600,382414425,22100,22100,22100,22100,0
|
|
20250625,173500,382414425,22100,22100,22100,22100,0
|
|
20250625,173400,382414425,22100,22100,22100,22100,0
|
|
20250625,173300,382414425,22100,22100,22100,22100,0
|
|
20250625,173200,382414425,22100,22100,22100,22100,0
|
|
20250625,173100,382414425,22100,22100,22100,22100,318
|
|
20250625,173000,382414425,22100,22100,22100,22100,0
|
|
20250625,172900,382414425,22100,22100,22100,22100,0
|
|
20250625,172800,382414425,22100,22100,22100,22100,0
|
|
20250625,172700,382414425,22100,22100,22100,22100,0
|
|
20250625,172600,382414425,22100,22100,22100,22100,0
|
|
20250625,172500,382414425,22100,22100,22100,22100,0
|
|
20250625,172400,382414425,22100,22100,22100,22100,0
|
|
20250625,172300,382414425,22100,22100,22100,22100,0
|
|
20250625,172200,382414425,22100,22100,22100,22100,0
|
|
20250625,172100,382414425,22100,22100,22100,22100,0
|
|
20250625,172000,382414425,22100,22100,22100,22100,0
|
|
20250625,171900,382414425,22100,22100,22100,22100,0
|
|
20250625,171800,382414425,22100,22100,22100,22100,0
|
|
20250625,171700,382414425,22100,22100,22100,22100,0
|
|
20250625,171600,382414425,22100,22100,22100,22100,0
|
|
20250625,171500,382414425,22100,22100,22100,22100,0
|
|
20250625,171400,382414425,22100,22100,22100,22100,0
|
|
20250625,171300,382414425,22100,22100,22100,22100,0
|
|
20250625,171200,382414425,22100,22100,22100,22100,0
|
|
20250625,171100,382414425,22100,22100,22100,22100,0
|
|
20250625,171000,382414425,22100,22100,22100,22100,0
|
|
20250625,170900,382414425,22100,22100,22100,22100,0
|
|
20250625,170800,382414425,22100,22100,22100,22100,0
|
|
20250625,170700,382414425,22100,22100,22100,22100,0
|
|
20250625,170600,382414425,22100,22100,22100,22100,0
|
|
20250625,170500,382414425,22100,22100,22100,22100,0
|
|
20250625,170400,382414425,22100,22100,22100,22100,0
|
|
20250625,170300,382414425,22100,22100,22100,22100,0
|
|
20250625,170200,382414425,22100,22100,22100,22100,0
|
|
20250625,170100,382414425,22100,22100,22100,22100,318
|
|
20250625,170000,382414425,22100,22100,22100,22100,0
|
|
20250625,165900,382414425,22100,22100,22100,22100,0
|
|
20250625,165800,382414425,22100,22100,22100,22100,0
|
|
20250625,165700,382414425,22100,22100,22100,22100,0
|
|
20250625,165600,382414425,22100,22100,22100,22100,0
|
|
20250625,165500,382414425,22100,22100,22100,22100,0
|
|
20250625,165400,382414425,22100,22100,22100,22100,0
|
|
20250625,165300,382414425,22100,22100,22100,22100,0
|
|
20250625,165200,382414425,22100,22100,22100,22100,0
|
|
20250625,165100,382414425,22100,22100,22100,22100,0
|
|
20250625,165000,382414425,22100,22100,22100,22100,0
|
|
20250625,164900,382414425,22100,22100,22100,22100,0
|
|
20250625,164800,382414425,22100,22100,22100,22100,0
|
|
20250625,164700,382414425,22100,22100,22100,22100,0
|
|
20250625,164600,382414425,22100,22100,22100,22100,0
|
|
20250625,164500,382414425,22100,22100,22100,22100,0
|
|
20250625,164400,382414425,22100,22100,22100,22100,0
|
|
20250625,164300,382414425,22100,22100,22100,22100,0
|
|
20250625,164200,382414425,22100,22100,22100,22100,0
|
|
20250625,164100,382414425,22100,22100,22100,22100,0
|
|
20250625,164000,382414425,22100,22100,22100,22100,0
|
|
20250625,163900,382414425,22100,22100,22100,22100,0
|
|
20250625,163800,382414425,22100,22100,22100,22100,0
|
|
20250625,163700,382414425,22100,22100,22100,22100,0
|
|
20250625,163600,382414425,22100,22100,22100,22100,0
|
|
20250625,163500,382414425,22100,22100,22100,22100,0
|
|
20250625,163400,382414425,22100,22100,22100,22100,0
|
|
20250625,163300,382414425,22100,22100,22100,22100,0
|
|
20250625,163200,382414425,22100,22100,22100,22100,0
|
|
20250625,163100,382414425,22100,22100,22100,22100,318
|
|
20250625,163000,382414425,22100,22100,22100,22100,0
|
|
20250625,162900,382414425,22100,22100,22100,22100,0
|
|
20250625,162800,382414425,22100,22100,22100,22100,0
|
|
20250625,162700,382414425,22100,22100,22100,22100,0
|
|
20250625,162600,382414425,22100,22100,22100,22100,0
|
|
20250625,162500,382414425,22100,22100,22100,22100,0
|
|
20250625,162400,382414425,22100,22100,22100,22100,0
|
|
20250625,162300,382414425,22100,22100,22100,22100,0
|
|
20250625,162200,382414425,22100,22100,22100,22100,0
|
|
20250625,162100,382414425,22100,22100,22100,22100,0
|
|
20250625,162000,382414425,22100,22100,22100,22100,0
|
|
20250625,161900,382414425,22100,22100,22100,22100,0
|
|
20250625,161800,382414425,22100,22100,22100,22100,0
|
|
20250625,161700,382414425,22100,22100,22100,22100,0
|
|
20250625,161600,382414425,22100,22100,22100,22100,0
|
|
20250625,161500,382414425,22100,22100,22100,22100,0
|
|
20250625,161400,382414425,22100,22100,22100,22100,0
|
|
20250625,161300,382414425,22100,22100,22100,22100,0
|
|
20250625,161200,382414425,22100,22100,22100,22100,0
|
|
20250625,161100,382414425,22100,22100,22100,22100,0
|
|
20250625,161000,382414425,22100,22100,22100,22100,0
|
|
20250625,160900,382414425,22100,22100,22100,22100,0
|
|
20250625,160800,382414425,22100,22100,22100,22100,0
|
|
20250625,160700,382414425,22100,22100,22100,22100,0
|
|
20250625,160600,382414425,22100,22100,22100,22100,0
|
|
20250625,160500,382414425,22100,22100,22100,22100,0
|
|
20250625,160400,382414425,22100,22100,22100,22100,0
|
|
20250625,160300,382414425,22100,22100,22100,22100,0
|
|
20250625,160200,382414425,22100,22100,22100,22100,0
|
|
20250625,160100,382414425,22100,22100,22100,22100,318
|
|
20250625,160000,382414425,22100,22100,22100,22100,0
|
|
20250625,155900,382414425,22100,22100,22100,22100,0
|
|
20250625,155800,382414425,22100,22100,22100,22100,0
|
|
20250625,155700,382414425,22100,22100,22100,22100,0
|
|
20250625,155600,382414425,22100,22100,22100,22100,0
|
|
20250625,155500,382414425,22100,22100,22100,22100,0
|
|
20250625,155400,382414425,22100,22100,22100,22100,0
|
|
20250625,155300,382414425,22100,22100,22100,22100,0
|
|
20250625,155200,382414425,22100,22100,22100,22100,0
|
|
20250625,155100,382414425,22100,22100,22100,22100,0
|
|
20250625,155000,382414425,22100,22100,22100,22100,0
|
|
20250625,154900,382414425,22100,22100,22100,22100,0
|
|
20250625,154800,382414425,22100,22100,22100,22100,0
|
|
20250625,154700,382414425,22100,22100,22100,22100,0
|
|
20250625,154600,382414425,22100,22100,22100,22100,0
|
|
20250625,154500,382414425,22100,22100,22100,22100,0
|
|
20250625,154400,382414425,22100,22100,22100,22100,0
|
|
20250625,154300,382414425,22100,22100,22100,22100,0
|
|
20250625,154200,382414425,22100,22100,22100,22100,0
|
|
20250625,154100,382414425,22100,22100,22100,22100,0
|
|
20250625,154000,382414425,22100,22100,22100,22100,0
|
|
20250625,153900,382414425,22100,22100,22100,22100,0
|
|
20250625,153800,382414425,22100,22100,22100,22100,0
|
|
20250625,153700,382414425,22100,22100,22100,22100,0
|
|
20250625,153600,382414425,22100,22100,22100,22100,0
|
|
20250625,153500,382414425,22100,22100,22100,22100,0
|
|
20250625,153400,382414425,22100,22100,22100,22100,0
|
|
20250625,153300,382414425,22100,22100,22100,22100,0
|
|
20250625,153200,382414425,22100,22100,22100,22100,0
|
|
20250625,153100,382414425,22100,22100,22100,22100,318
|
|
20250625,153000,382414425,22100,22100,22100,22100,318
|
|
20250625,152900,375386625,21950,21950,21950,21950,0
|
|
20250625,152800,375386625,21950,21950,21950,21950,0
|
|
20250625,152700,375386625,21950,21950,21950,21950,0
|
|
20250625,152600,375386625,21950,21950,21950,21950,0
|
|
20250625,152500,375386625,21950,21950,21950,21950,0
|
|
20250625,152400,375386625,21950,21950,21950,21950,0
|
|
20250625,152300,375386625,21950,21950,21950,21950,0
|
|
20250625,152200,375386625,21950,21950,21950,21950,0
|
|
20250625,152100,375386625,21950,21950,21950,21950,0
|
|
20250625,152000,375386625,21950,21950,21950,21950,0
|
|
20250625,151900,375386625,21950,21950,21950,21950,6
|
|
20250625,151800,375254925,22050,22000,22100,22000,84
|
|
20250625,151700,373404125,21950,21950,21950,21950,5
|
|
20250625,151600,373294375,22000,22000,22000,22000,11
|
|
20250625,151500,373052375,21950,21950,21950,21950,0
|
|
20250625,151400,373052375,21950,21950,21950,21950,3
|
|
20250625,151300,372986525,22000,22000,22000,22000,11
|
|
20250625,151200,372744525,21950,21950,21950,21950,0
|
|
20250625,151100,372744525,21950,22050,22050,21950,9
|
|
20250625,151000,372546375,22050,21950,22050,21950,15
|
|
20250625,150900,372216525,21950,21950,21950,21950,0
|
|
20250625,150800,372216525,21950,22000,22000,21950,4
|
|
20250625,150700,372128675,22050,22050,22050,22050,6
|
|
20250625,150600,371996375,22050,21950,22050,21950,8
|
|
20250625,150500,371820275,21950,22000,22000,21950,12
|
|
20250625,150400,371556475,21950,21950,21950,21950,2
|
|
20250625,150300,371512575,21950,21950,21950,21950,4
|
|
20250625,150200,371424775,22050,22050,22050,22050,8
|
|
20250625,150100,371248375,22000,22000,22000,22000,1
|
|
20250625,150000,371226375,21950,21950,21950,21950,3
|
|
20250625,145900,371160525,21950,21900,21950,21900,2
|
|
20250625,145800,371116675,21900,21900,21900,21900,4
|
|
20250625,145700,371029075,21900,22000,22000,21900,42
|
|
20250625,145600,370109075,22000,22000,22000,21950,57
|
|
20250625,145500,368855575,21900,22000,22050,21900,14
|
|
20250625,145400,368547375,22000,22000,22000,22000,8
|
|
20250625,145300,368371375,21900,21950,22100,21900,98
|
|
20250625,145200,366210275,21950,21950,21950,21950,3
|
|
20250625,145100,366144425,22050,21950,22050,21950,9
|
|
20250625,145000,365946175,21950,21950,21950,21950,0
|
|
20250625,144900,365946175,21950,22000,22000,21950,93
|
|
20250625,144800,363900325,21950,22000,22000,21950,7
|
|
20250625,144700,363746375,21950,21900,21950,21900,6
|
|
20250625,144600,363614925,22000,22000,22000,22000,6
|
|
20250625,144500,363482925,21950,21900,21950,21900,42
|
|
20250625,144400,362561075,21950,21950,21950,21950,3
|
|
20250625,144300,362495225,22050,21900,22050,21900,792
|
|
20250625,144200,345036675,21900,21900,21900,21900,0
|
|
20250625,144100,345036675,21900,21900,21900,21900,5
|
|
20250625,144000,344927175,22000,22000,22000,22000,7
|
|
20250625,143900,344773175,21950,21950,22050,21950,807
|
|
20250625,143800,326986025,21900,21900,21900,21900,4
|
|
20250625,143700,326898425,21950,21900,21950,21900,8
|
|
20250625,143600,326722925,21900,21900,21900,21900,3
|
|
20250625,143500,326657225,22050,21850,22050,21850,8
|
|
20250625,143400,326481175,21850,21850,21850,21850,0
|
|
20250625,143300,326481175,21850,21850,21850,21850,4
|
|
20250625,143200,326393775,22000,21900,22000,21900,796
|
|
20250625,143100,308883625,21850,21850,21850,21850,0
|
|
20250625,143000,308883625,21850,21900,21900,21800,30
|
|
20250625,142900,308229025,21900,21850,21900,21850,52
|
|
20250625,142800,307092725,21850,21850,21850,21850,4
|
|
20250625,142700,307005325,21850,21900,21900,21850,6
|
|
20250625,142600,306873975,21850,21850,21850,21850,0
|
|
20250625,142500,306873975,21850,21850,21850,21850,4
|
|
20250625,142400,306786575,21850,21850,21900,21850,7
|
|
20250625,142300,306633375,21800,21800,21800,21800,1
|
|
20250625,142200,306611575,21800,21800,21800,21800,4
|
|
20250625,142100,306524375,21850,21850,21850,21850,149
|
|
20250625,142000,303268725,21850,21900,21900,21850,370
|
|
20250625,141900,295183275,21900,21900,21900,21900,3
|
|
20250625,141800,295117575,21950,21950,21950,21950,6
|
|
20250625,141700,294985875,21900,21850,21900,21850,4
|
|
20250625,141600,294898425,21950,21950,21950,21950,6
|
|
20250625,141500,294766725,21850,21850,21850,21850,0
|
|
20250625,141400,294766725,21850,21850,21850,21850,4
|
|
20250625,141300,294679325,21950,21900,21950,21900,127
|
|
20250625,141200,291897675,21900,21900,21900,21900,0
|
|
20250625,141100,291897675,21900,21900,21900,21900,3
|
|
20250625,141000,291831975,21950,21950,21950,21950,6
|
|
20250625,140900,291700275,21900,21900,21900,21900,3
|
|
20250625,140800,291634575,22000,22000,22000,22000,0
|
|
20250625,140700,291634575,22000,22000,22000,22000,6
|
|
20250625,140600,291502575,21900,21900,21900,21900,4
|
|
20250625,140500,291414975,22000,22000,22000,22000,7
|
|
20250625,140400,291260975,21900,21900,21900,21900,4
|
|
20250625,140300,291173375,21900,21950,21950,21900,94
|
|
20250625,140200,289110225,21950,21950,21950,21950,5
|
|
20250625,140100,289000475,21900,21900,21900,21900,0
|
|
20250625,140000,289000475,21900,21900,21900,21900,3
|
|
20250625,135900,288934775,22000,22000,22000,22000,17
|
|
20250625,135800,288560775,21900,21900,21900,21900,4
|
|
20250625,135700,288473175,22000,22000,22000,22000,7
|
|
20250625,135600,288319175,21900,21900,21900,21900,0
|
|
20250625,135500,288319175,21900,21900,21900,21900,3
|
|
20250625,135400,288253475,22000,22000,22000,22000,6
|
|
20250625,135300,288121475,21900,21900,21900,21900,0
|
|
20250625,135200,288121475,21900,21900,21900,21900,3
|
|
20250625,135100,288055775,22000,22000,22000,22000,5
|
|
20250625,135000,287945775,21900,21900,21900,21900,0
|
|
20250625,134900,287945775,21900,22000,22000,21900,15
|
|
20250625,134800,287616075,22000,22000,22000,22000,6
|
|
20250625,134700,287484075,21900,21900,21900,21900,3
|
|
20250625,134600,287418375,22000,22000,22000,22000,6
|
|
20250625,134500,287286375,21900,21900,21900,21900,0
|
|
20250625,134400,287286375,21900,21950,21950,21900,12
|
|
20250625,134300,287023125,22000,22000,22000,22000,5
|
|
20250625,134200,286913125,21950,21950,21950,21950,3
|
|
20250625,134100,286847275,21950,22000,22000,21900,74
|
|
20250625,134000,285222925,22000,22000,22000,22000,6
|
|
20250625,133900,285090925,21900,21900,21900,21900,3
|
|
20250625,133800,285025225,22000,22000,22000,22000,6
|
|
20250625,133700,284893225,21900,21900,21900,21900,0
|
|
20250625,133600,284893225,21900,21900,21900,21900,4
|
|
20250625,133500,284805625,22000,22000,22000,22000,6
|
|
20250625,133400,284673625,21900,21900,21900,21900,0
|
|
20250625,133300,284673625,21900,22000,22000,21900,38
|
|
20250625,133200,283837925,22000,22000,22000,22000,7
|
|
20250625,133100,283683925,21900,21900,21900,21900,0
|
|
20250625,133000,283683925,21900,21900,21900,21900,3
|
|
20250625,132900,283618225,22000,21900,22000,21900,6
|
|
20250625,132800,283486325,21900,21850,21900,21850,184
|
|
20250625,132700,279456875,21900,21850,21900,21850,7
|
|
20250625,132600,279303625,21900,21900,21900,21900,10
|
|
20250625,132500,279084625,21850,21850,21850,21850,4
|
|
20250625,132400,278997225,21900,21900,21900,21900,6
|
|
20250625,132300,278865825,21850,21850,21850,21850,0
|
|
20250625,132200,278865825,21850,21850,21850,21850,3
|
|
20250625,132100,278800275,21900,21900,21900,21900,5
|
|
20250625,132000,278690775,21850,21850,21850,21850,3
|
|
20250625,131900,278625225,21900,21900,21900,21900,29
|
|
20250625,131800,277990125,21900,21900,21900,21900,7
|
|
20250625,131700,277836825,21850,21850,21850,21850,3
|
|
20250625,131600,277771275,21900,21900,21900,21900,6
|
|
20250625,131500,277639875,21850,21850,21850,21850,0
|
|
20250625,131400,277639875,21850,21850,21850,21850,5
|
|
20250625,131300,277530625,21850,21850,21850,21850,3
|
|
20250625,131200,277465075,21850,21850,21850,21850,18
|
|
20250625,131100,277071775,21850,21850,21850,21850,2
|
|
20250625,131000,277028075,21950,21900,21950,21900,10
|
|
20250625,130900,276808675,21800,21800,21800,21800,4
|
|
20250625,130800,276721475,22000,22000,22000,22000,5
|
|
20250625,130700,276611475,21850,21850,21850,21850,0
|
|
20250625,130600,276611475,21850,21850,21850,21850,100
|
|
20250625,130500,274426475,22000,22000,22000,22000,5
|
|
20250625,130400,274316475,21950,21950,21950,21950,0
|
|
20250625,130300,274316475,21950,21850,21950,21850,4
|
|
20250625,130200,274228975,21950,21950,21950,21950,5
|
|
20250625,130100,274119225,21850,21850,21850,21850,0
|
|
20250625,130000,274119225,21850,21950,21950,21850,4
|
|
20250625,125900,274031725,21950,21950,21950,21950,6
|
|
20250625,125800,273900025,21850,21850,21850,21850,3
|
|
20250625,125700,273834475,21900,21900,21900,21900,7
|
|
20250625,125600,273681175,21900,21900,21900,21900,0
|
|
20250625,125500,273681175,21900,21850,21900,21850,5
|
|
20250625,125400,273571875,21900,21900,21900,21900,5
|
|
20250625,125300,273462375,21900,21900,21900,21900,1
|
|
20250625,125200,273440475,21850,21850,21850,21850,3
|
|
20250625,125100,273374925,21900,21850,21900,21850,17
|
|
20250625,125000,273003075,21850,21875,21875,21850,3
|
|
20250625,124900,272937500,21900,21900,21900,21900,7
|
|
20250625,124800,272784200,21850,21850,21850,21850,0
|
|
20250625,124700,272784200,21850,21850,21850,21850,3
|
|
20250625,124600,272718650,21900,21900,21900,21900,5
|
|
20250625,124500,272609150,21850,21850,21850,21850,0
|
|
20250625,124400,272609150,21850,21875,21875,21850,3
|
|
20250625,124300,272543550,21900,21900,21900,21900,5
|
|
20250625,124200,272434050,21900,21900,21900,21900,0
|
|
20250625,124100,272434050,21900,21850,21900,21850,54
|
|
20250625,124000,271251600,21900,21875,21900,21850,105
|
|
20250625,123900,268957075,21850,21875,21875,21850,4
|
|
20250625,123800,268869650,21900,21900,21900,21900,5
|
|
20250625,123700,268760150,21850,21850,21850,21850,0
|
|
20250625,123600,268760150,21850,21875,21875,21850,3
|
|
20250625,123500,268694575,21900,21850,21900,21850,6
|
|
20250625,123400,268563225,21850,21850,21850,21850,0
|
|
20250625,123300,268563225,21850,21900,21900,21850,116
|
|
20250625,123200,266022950,21900,21900,21900,21900,7
|
|
20250625,123100,265869650,21850,21850,21850,21850,0
|
|
20250625,123000,265869650,21850,21875,21875,21850,3
|
|
20250625,122900,265804075,21900,21900,21900,21900,6
|
|
20250625,122800,265672675,21850,21925,21925,21850,272
|
|
20250625,122700,259716000,21950,21950,21950,21950,6
|
|
20250625,122600,259584300,21900,21900,21900,21900,0
|
|
20250625,122500,259584300,21900,21925,21925,21900,3
|
|
20250625,122400,259518575,21950,21900,21950,21900,60
|
|
20250625,122300,258204075,21900,21900,21900,21900,0
|
|
20250625,122200,258204075,21900,21925,21925,21900,4
|
|
20250625,122100,258116425,21950,21950,21950,21950,7
|
|
20250625,122000,257962775,21900,21900,21900,21900,3
|
|
20250625,121900,257897075,21950,21950,21950,21950,6
|
|
20250625,121800,257765375,21900,21900,21900,21900,0
|
|
20250625,121700,257765375,21900,21925,21925,21900,3
|
|
20250625,121600,257699650,21950,21950,21950,21950,5
|
|
20250625,121500,257589900,21950,21950,21950,21950,5
|
|
20250625,121400,257480150,21900,21900,21900,21900,3
|
|
20250625,121300,257414450,21950,21925,21950,21925,7
|
|
20250625,121200,257260825,21900,21900,21900,21900,0
|
|
20250625,121100,257260825,21900,21925,21925,21900,3
|
|
20250625,121000,257195100,21950,21950,21950,21950,52
|
|
20250625,120900,256053700,21950,21925,21950,21900,18
|
|
20250625,120800,255658725,21950,22000,22000,21950,7
|
|
20250625,120700,255504775,21950,21950,21950,21950,0
|
|
20250625,120600,255504775,21950,21950,21950,21950,4
|
|
20250625,120500,255416975,22000,21950,22000,21950,459
|
|
20250625,120400,245331675,21950,21950,21950,21950,0
|
|
20250625,120300,245331675,21950,21975,21975,21950,3
|
|
20250625,120200,245265800,22000,22000,22000,22000,16
|
|
20250625,120100,244913800,21950,21975,21975,21950,3
|
|
20250625,120000,244847925,22000,22000,22000,22000,8
|
|
20250625,115900,244671925,22000,22000,22000,22000,56
|
|
20250625,115800,243439925,22000,22025,22025,22000,4
|
|
20250625,115700,243351900,22000,22000,22000,22000,201
|
|
20250625,115600,238929900,22000,22000,22000,22000,1
|
|
20250625,115500,238907900,21950,22000,22000,21950,3
|
|
20250625,115400,238842000,22050,22050,22050,22050,52
|
|
20250625,115300,237695400,21950,21950,21950,21950,0
|
|
20250625,115200,237695400,21950,22000,22000,21950,3
|
|
20250625,115100,237629500,22050,22050,22050,22050,5
|
|
20250625,115000,237519250,21950,21950,21950,21950,4
|
|
20250625,114900,237431450,22050,22050,22050,22050,7
|
|
20250625,114800,237277100,22000,22000,22000,22000,193
|
|
20250625,114700,233031100,21950,21975,21975,21950,3
|
|
20250625,114600,232965225,22000,22000,22000,22000,6
|
|
20250625,114500,232833225,22000,22000,22000,22000,1
|
|
20250625,114400,232811225,21950,22000,22000,21950,3
|
|
20250625,114300,232745325,22050,22050,22050,22050,6
|
|
20250625,114200,232613025,22000,22000,22000,22000,5
|
|
20250625,114100,232503025,22000,22050,22050,22000,8
|
|
20250625,114000,232326750,21950,21950,21950,21950,0
|
|
20250625,113900,232326750,21950,22025,22050,21950,166
|
|
20250625,113800,228673725,22000,22000,22000,22000,283
|
|
20250625,113700,222447725,21950,21950,21950,21950,0
|
|
20250625,113600,222447725,21950,21950,21950,21950,3
|
|
20250625,113500,222381875,21950,21950,22000,21950,18
|
|
20250625,113400,221986425,21950,21950,21950,21950,29
|
|
20250625,113300,221349875,21900,21900,21925,21900,6
|
|
20250625,113200,221218450,21950,21950,21950,21950,6
|
|
20250625,113100,221086750,21900,21900,21900,21900,3
|
|
20250625,113000,221021050,21950,21950,21950,21950,6
|
|
20250625,112900,220889350,21900,21900,21900,21900,0
|
|
20250625,112800,220889350,21900,21900,21900,21900,4
|
|
20250625,112700,220801750,21950,21950,21950,21950,5
|
|
20250625,112600,220692000,21900,21900,21900,21900,0
|
|
20250625,112500,220692000,21900,21950,21950,21900,141
|
|
20250625,112400,217599100,21950,21950,21950,21950,4
|
|
20250625,112300,217511300,21900,21900,21900,21900,5
|
|
20250625,112200,217401800,21800,21800,21800,21800,3
|
|
20250625,112100,217336400,21900,21900,21900,21900,111
|
|
20250625,112000,214905500,21900,21800,21900,21800,13
|
|
20250625,111900,214621100,21900,21900,21900,21900,6
|
|
20250625,111800,214489700,21850,21850,21850,21850,0
|
|
20250625,111700,214489700,21850,21875,21875,21850,483
|
|
20250625,111600,203936100,21850,21850,21850,21850,5
|
|
20250625,111500,203826850,21850,21850,21850,21850,0
|
|
20250625,111400,203826850,21850,21850,21850,21850,2
|
|
20250625,111300,203783150,21850,21850,21850,21850,3
|
|
20250625,111200,203717600,21700,21700,21700,21700,0
|
|
20250625,111100,203717600,21700,21750,21850,21700,602
|
|
20250625,111000,190620800,21650,21650,21650,21650,0
|
|
20250625,110900,190620800,21650,21650,21650,21650,3
|
|
20250625,110800,190555850,21750,21750,21750,21750,6
|
|
20250625,110700,190425350,21650,21650,21650,21650,0
|
|
20250625,110600,190425350,21650,21650,21650,21650,3
|
|
20250625,110500,190360400,21750,21750,21750,21750,5
|
|
20250625,110400,190251650,21650,21650,21650,21650,0
|
|
20250625,110300,190251650,21650,21650,21650,21650,3
|
|
20250625,110200,190186700,21750,21700,21750,21700,87
|
|
20250625,110100,188298500,21600,21600,21600,21600,4
|
|
20250625,110000,188212100,21700,21700,21700,21700,5
|
|
20250625,105900,188103600,21700,21700,21700,21700,1
|
|
20250625,105800,188081900,21600,21600,21600,21600,3
|
|
20250625,105700,188017100,21700,21600,21700,21600,146
|
|
20250625,105600,184862900,21600,21600,21600,21600,0
|
|
20250625,105500,184862900,21600,21700,21700,21600,6
|
|
20250625,105400,184733000,21700,21600,21700,21600,1004
|
|
20250625,105300,163046200,21600,21600,21600,21600,0
|
|
20250625,105200,163046200,21600,21700,21700,21600,7
|
|
20250625,105100,162894600,21700,21700,21700,21700,0
|
|
20250625,105000,162894600,21700,21650,21700,21600,406
|
|
20250625,104900,154104700,21700,21700,21700,21700,144
|
|
20250625,104800,150979900,21750,21750,21750,21750,16
|
|
20250625,104700,150631900,21750,21800,21800,21750,122
|
|
20250625,104600,147972500,21850,21850,21850,21850,5
|
|
20250625,104500,147863250,21850,21850,21850,21850,0
|
|
20250625,104400,147863250,21850,21850,21850,21850,10
|
|
20250625,104300,147644750,21850,21850,21850,21850,0
|
|
20250625,104200,147644750,21850,21850,21850,21850,0
|
|
20250625,104100,147644750,21850,21850,21850,21850,0
|
|
20250625,104000,147644750,21850,21850,21850,21850,0
|
|
20250625,103900,147644750,21850,21850,21850,21850,0
|
|
20250625,103800,147644750,21850,21850,21850,21850,0
|
|
20250625,103700,147644750,21850,21850,21850,21850,4
|
|
20250625,103600,147557350,21850,21850,21850,21850,0
|
|
20250625,103500,147557350,21850,21850,21850,21850,0
|
|
20250625,103400,147557350,21850,21850,21850,21850,0
|
|
20250625,103300,147557350,21850,21850,21850,21850,28
|
|
20250625,103200,146945550,21850,21850,21850,21850,15
|
|
20250625,103100,146617800,21850,21850,21850,21850,1
|
|
20250625,103000,146595950,21800,21800,21800,21800,0
|
|
20250625,102900,146595950,21800,21800,21800,21800,2
|
|
20250625,102800,146552350,21800,21800,21800,21800,0
|
|
20250625,102700,146552350,21800,21800,21800,21800,0
|
|
20250625,102600,146552350,21800,21800,21800,21800,0
|
|
20250625,102500,146552350,21800,21800,21800,21800,46
|
|
20250625,102400,145549550,21800,21800,21800,21800,67
|
|
20250625,102300,144088950,21800,21850,21850,21800,624
|
|
20250625,102200,130485500,21850,21850,21850,21850,2
|
|
20250625,102100,130441800,21800,21800,21800,21800,0
|
|
20250625,102000,130441800,21800,21800,21800,21800,0
|
|
20250625,101900,130441800,21800,21850,21850,21800,11
|
|
20250625,101800,130201500,21850,21850,21850,21850,12
|
|
20250625,101700,129939300,21800,21800,21800,21800,0
|
|
20250625,101600,129939300,21800,21800,21800,21800,0
|
|
20250625,101500,129939300,21800,21800,21800,21800,0
|
|
20250625,101400,129939300,21800,21850,21850,21800,6
|
|
20250625,101300,129808250,21900,21900,21900,21900,0
|
|
20250625,101200,129808250,21900,21900,21900,21900,0
|
|
20250625,101100,129808250,21900,21900,21900,21900,0
|
|
20250625,101000,129808250,21900,21900,21900,21900,0
|
|
20250625,100900,129808250,21900,21900,21900,21900,13
|
|
20250625,100800,129523550,21900,21900,21900,21900,0
|
|
20250625,100700,129523550,21900,21900,21900,21900,20
|
|
20250625,100600,129085550,21900,21900,21900,21900,0
|
|
20250625,100500,129085550,21900,21900,21900,21900,0
|
|
20250625,100400,129085550,21900,21900,21900,21900,0
|
|
20250625,100300,129085550,21900,21800,21900,21800,319
|
|
20250625,100200,122126250,21800,21800,21800,21800,0
|
|
20250625,100100,122126250,21800,21800,21800,21800,0
|
|
20250625,100000,122126250,21800,21800,21800,21800,0
|
|
20250625,095900,122126250,21800,21800,21800,21800,0
|
|
20250625,095800,122126250,21800,21800,21800,21800,0
|
|
20250625,095700,122126250,21800,21800,21800,21800,0
|
|
20250625,095600,122126250,21800,21800,21800,21800,0
|
|
20250625,095500,122126250,21800,21800,21800,21800,10
|
|
20250625,095400,121908250,21800,21800,21800,21800,11
|
|
20250625,095300,121668450,21800,21800,21800,21800,0
|
|
20250625,095200,121668450,21800,21800,21800,21800,0
|
|
20250625,095100,121668450,21800,21800,21800,21800,49
|
|
20250625,095000,120600250,21800,21800,21800,21800,0
|
|
20250625,094900,120600250,21800,21800,21800,21800,21
|
|
20250625,094800,120142450,21800,21800,21800,21800,3
|
|
20250625,094700,120077050,21750,21750,21750,21750,0
|
|
20250625,094600,120077050,21750,21750,21750,21750,0
|
|
20250625,094500,120077050,21750,21750,21750,21750,124
|
|
20250625,094400,117380050,21750,21800,21800,21750,196
|
|
20250625,094300,113116550,21750,21750,21750,21750,8
|
|
20250625,094200,112942550,21800,21800,21800,21800,0
|
|
20250625,094100,112942550,21800,21800,21800,21800,0
|
|
20250625,094000,112942550,21800,21800,21800,21800,0
|
|
20250625,093900,112942550,21800,21800,21800,21800,87
|
|
20250625,093800,111045950,21800,21800,21800,21800,0
|
|
20250625,093700,111045950,21800,21800,21800,21800,0
|
|
20250625,093600,111045950,21800,21800,21800,21800,0
|
|
20250625,093500,111045950,21800,21800,21800,21800,2
|
|
20250625,093400,111002350,21900,21900,21900,21900,0
|
|
20250625,093300,111002350,21900,21900,21900,21900,3
|
|
20250625,093200,110936650,21950,21950,21950,21950,72
|
|
20250625,093100,109356250,21950,21950,21950,21950,0
|
|
20250625,093000,109356250,21950,21950,21950,21950,0
|
|
20250625,092900,109356250,21950,21950,21950,21950,2
|
|
20250625,092800,109312350,21950,21950,21950,21950,0
|
|
20250625,092700,109312350,21950,21950,21950,21950,1
|
|
20250625,092600,109290400,21950,21950,21950,21950,0
|
|
20250625,092500,109290400,21950,21950,21950,21950,0
|
|
20250625,092400,109290400,21950,21900,21950,21900,177
|
|
20250625,092300,105407400,21900,21900,21900,21900,0
|
|
20250625,092200,105407400,21900,21800,21900,21800,1112
|
|
20250625,092100,81154600,21800,21800,21800,21800,0
|
|
20250625,092000,81154600,21800,21850,21900,21800,424
|
|
20250625,091900,71885800,21850,21850,21850,21850,0
|
|
20250625,091800,71885800,21850,21850,21850,21850,0
|
|
20250625,091700,71885800,21850,21750,21850,21750,248
|
|
20250625,091600,66467300,21750,21750,21750,21750,0
|
|
20250625,091500,66467300,21750,21750,21750,21750,0
|
|
20250625,091400,66467300,21750,21750,21750,21750,3
|
|
20250625,091300,66402050,21800,21800,21800,21800,0
|
|
20250625,091200,66402050,21800,21900,21900,21800,228
|
|
20250625,091100,61420250,21850,21850,21850,21850,0
|
|
20250625,091000,61420250,21850,21850,21850,21850,55
|
|
20250625,090900,60218500,21800,21800,21800,21800,257
|
|
20250625,090800,54615900,21750,21900,21900,21550,1568
|
|
20250625,090700,20685550,21900,21800,21900,21800,310
|
|
20250625,090600,13912050,21850,21900,21900,21850,311
|
|
20250625,090500,7116650,21850,21850,21850,21850,0
|
|
20250625,090400,7116650,21850,21850,21850,21850,21
|
|
20250625,090300,6657800,21900,21900,21900,21900,10
|
|
20250625,090200,6438800,21900,21900,21900,21900,0
|
|
20250625,090100,6438800,21900,21900,21900,21900,106
|
|
20250625,090000,4117400,21900,21950,21950,21850,188
|