664 lines
34 KiB
CSV
664 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250714,200100,260589575,21400,21400,21400,21400,321
|
|
20250714,200000,260589575,21400,21400,21400,21400,0
|
|
20250714,195900,260589575,21400,21400,21400,21400,0
|
|
20250714,195800,260589575,21400,21400,21400,21400,0
|
|
20250714,195700,260589575,21400,21400,21400,21400,0
|
|
20250714,195600,260589575,21400,21400,21400,21400,0
|
|
20250714,195500,260589575,21400,21400,21400,21400,0
|
|
20250714,195400,260589575,21400,21400,21400,21400,0
|
|
20250714,195300,260589575,21400,21400,21400,21400,0
|
|
20250714,195200,260589575,21400,21400,21400,21400,0
|
|
20250714,195100,260589575,21400,21400,21400,21400,0
|
|
20250714,195000,260589575,21400,21400,21400,21400,0
|
|
20250714,194900,260589575,21400,21400,21400,21400,0
|
|
20250714,194800,260589575,21400,21400,21400,21400,0
|
|
20250714,194700,260589575,21400,21400,21400,21400,0
|
|
20250714,194600,260589575,21400,21400,21400,21400,0
|
|
20250714,194500,260589575,21400,21400,21400,21400,0
|
|
20250714,194400,260589575,21400,21400,21400,21400,0
|
|
20250714,194300,260589575,21400,21400,21400,21400,0
|
|
20250714,194200,260589575,21400,21400,21400,21400,0
|
|
20250714,194100,260589575,21400,21400,21400,21400,0
|
|
20250714,194000,260589575,21400,21400,21400,21400,0
|
|
20250714,193900,260589575,21400,21400,21400,21400,0
|
|
20250714,193800,260589575,21400,21400,21400,21400,0
|
|
20250714,193700,260589575,21400,21400,21400,21400,0
|
|
20250714,193600,260589575,21400,21400,21400,21400,0
|
|
20250714,193500,260589575,21400,21400,21400,21400,0
|
|
20250714,193400,260589575,21400,21400,21400,21400,0
|
|
20250714,193300,260589575,21400,21400,21400,21400,0
|
|
20250714,193200,260589575,21400,21400,21400,21400,0
|
|
20250714,193100,260589575,21400,21400,21400,21400,321
|
|
20250714,193000,260589575,21400,21400,21400,21400,0
|
|
20250714,192900,260589575,21400,21400,21400,21400,0
|
|
20250714,192800,260589575,21400,21400,21400,21400,0
|
|
20250714,192700,260589575,21400,21400,21400,21400,0
|
|
20250714,192600,260589575,21400,21400,21400,21400,0
|
|
20250714,192500,260589575,21400,21400,21400,21400,0
|
|
20250714,192400,260589575,21400,21400,21400,21400,0
|
|
20250714,192300,260589575,21400,21400,21400,21400,0
|
|
20250714,192200,260589575,21400,21400,21400,21400,0
|
|
20250714,192100,260589575,21400,21400,21400,21400,0
|
|
20250714,192000,260589575,21400,21400,21400,21400,0
|
|
20250714,191900,260589575,21400,21400,21400,21400,0
|
|
20250714,191800,260589575,21400,21400,21400,21400,0
|
|
20250714,191700,260589575,21400,21400,21400,21400,0
|
|
20250714,191600,260589575,21400,21400,21400,21400,0
|
|
20250714,191500,260589575,21400,21400,21400,21400,0
|
|
20250714,191400,260589575,21400,21400,21400,21400,0
|
|
20250714,191300,260589575,21400,21400,21400,21400,0
|
|
20250714,191200,260589575,21400,21400,21400,21400,0
|
|
20250714,191100,260589575,21400,21400,21400,21400,0
|
|
20250714,191000,260589575,21400,21400,21400,21400,0
|
|
20250714,190900,260589575,21400,21400,21400,21400,0
|
|
20250714,190800,260589575,21400,21400,21400,21400,0
|
|
20250714,190700,260589575,21400,21400,21400,21400,0
|
|
20250714,190600,260589575,21400,21400,21400,21400,0
|
|
20250714,190500,260589575,21400,21400,21400,21400,0
|
|
20250714,190400,260589575,21400,21400,21400,21400,0
|
|
20250714,190300,260589575,21400,21400,21400,21400,0
|
|
20250714,190200,260589575,21400,21400,21400,21400,0
|
|
20250714,190100,260589575,21400,21400,21400,21400,321
|
|
20250714,190000,260589575,21400,21400,21400,21400,0
|
|
20250714,185900,260589575,21400,21400,21400,21400,0
|
|
20250714,185800,260589575,21400,21400,21400,21400,0
|
|
20250714,185700,260589575,21400,21400,21400,21400,0
|
|
20250714,185600,260589575,21400,21400,21400,21400,0
|
|
20250714,185500,260589575,21400,21400,21400,21400,0
|
|
20250714,185400,260589575,21400,21400,21400,21400,0
|
|
20250714,185300,260589575,21400,21400,21400,21400,0
|
|
20250714,185200,260589575,21400,21400,21400,21400,0
|
|
20250714,185100,260589575,21400,21400,21400,21400,0
|
|
20250714,185000,260589575,21400,21400,21400,21400,0
|
|
20250714,184900,260589575,21400,21400,21400,21400,0
|
|
20250714,184800,260589575,21400,21400,21400,21400,0
|
|
20250714,184700,260589575,21400,21400,21400,21400,0
|
|
20250714,184600,260589575,21400,21400,21400,21400,0
|
|
20250714,184500,260589575,21400,21400,21400,21400,0
|
|
20250714,184400,260589575,21400,21400,21400,21400,0
|
|
20250714,184300,260589575,21400,21400,21400,21400,0
|
|
20250714,184200,260589575,21400,21400,21400,21400,0
|
|
20250714,184100,260589575,21400,21400,21400,21400,0
|
|
20250714,184000,260589575,21400,21400,21400,21400,0
|
|
20250714,183900,260589575,21400,21400,21400,21400,0
|
|
20250714,183800,260589575,21400,21400,21400,21400,0
|
|
20250714,183700,260589575,21400,21400,21400,21400,0
|
|
20250714,183600,260589575,21400,21400,21400,21400,0
|
|
20250714,183500,260589575,21400,21400,21400,21400,0
|
|
20250714,183400,260589575,21400,21400,21400,21400,0
|
|
20250714,183300,260589575,21400,21400,21400,21400,0
|
|
20250714,183200,260589575,21400,21400,21400,21400,0
|
|
20250714,183100,260589575,21400,21400,21400,21400,321
|
|
20250714,183000,260589575,21400,21400,21400,21400,0
|
|
20250714,182900,260589575,21400,21400,21400,21400,0
|
|
20250714,182800,260589575,21400,21400,21400,21400,0
|
|
20250714,182700,260589575,21400,21400,21400,21400,0
|
|
20250714,182600,260589575,21400,21400,21400,21400,0
|
|
20250714,182500,260589575,21400,21400,21400,21400,0
|
|
20250714,182400,260589575,21400,21400,21400,21400,0
|
|
20250714,182300,260589575,21400,21400,21400,21400,0
|
|
20250714,182200,260589575,21400,21400,21400,21400,0
|
|
20250714,182100,260589575,21400,21400,21400,21400,0
|
|
20250714,182000,260589575,21400,21400,21400,21400,0
|
|
20250714,181900,260589575,21400,21400,21400,21400,0
|
|
20250714,181800,260589575,21400,21400,21400,21400,0
|
|
20250714,181700,260589575,21400,21400,21400,21400,0
|
|
20250714,181600,260589575,21400,21400,21400,21400,0
|
|
20250714,181500,260589575,21400,21400,21400,21400,0
|
|
20250714,181400,260589575,21400,21400,21400,21400,0
|
|
20250714,181300,260589575,21400,21400,21400,21400,0
|
|
20250714,181200,260589575,21400,21400,21400,21400,0
|
|
20250714,181100,260589575,21400,21400,21400,21400,0
|
|
20250714,181000,260589575,21400,21400,21400,21400,0
|
|
20250714,180900,260589575,21400,21400,21400,21400,0
|
|
20250714,180800,260589575,21400,21400,21400,21400,0
|
|
20250714,180700,260589575,21400,21400,21400,21400,0
|
|
20250714,180600,260589575,21400,21400,21400,21400,0
|
|
20250714,180500,260589575,21400,21400,21400,21400,0
|
|
20250714,180400,260589575,21400,21400,21400,21400,0
|
|
20250714,180300,260589575,21400,21400,21400,21400,0
|
|
20250714,180200,260589575,21400,21400,21400,21400,0
|
|
20250714,180100,260589575,21400,21400,21400,21400,321
|
|
20250714,180000,260589575,21400,21400,21400,21400,0
|
|
20250714,175900,260589575,21400,21400,21400,21400,0
|
|
20250714,175800,260589575,21400,21400,21400,21400,0
|
|
20250714,175700,260589575,21400,21400,21400,21400,0
|
|
20250714,175600,260589575,21400,21400,21400,21400,0
|
|
20250714,175500,260589575,21400,21400,21400,21400,0
|
|
20250714,175400,260589575,21400,21400,21400,21400,0
|
|
20250714,175300,260589575,21400,21400,21400,21400,0
|
|
20250714,175200,260589575,21400,21400,21400,21400,0
|
|
20250714,175100,260589575,21400,21400,21400,21400,0
|
|
20250714,175000,260589575,21400,21400,21400,21400,0
|
|
20250714,174900,260589575,21400,21400,21400,21400,0
|
|
20250714,174800,260589575,21400,21400,21400,21400,0
|
|
20250714,174700,260589575,21400,21400,21400,21400,0
|
|
20250714,174600,260589575,21400,21400,21400,21400,0
|
|
20250714,174500,260589575,21400,21400,21400,21400,0
|
|
20250714,174400,260589575,21400,21400,21400,21400,0
|
|
20250714,174300,260589575,21400,21400,21400,21400,0
|
|
20250714,174200,260589575,21400,21400,21400,21400,0
|
|
20250714,174100,260589575,21400,21400,21400,21400,0
|
|
20250714,174000,260589575,21400,21400,21400,21400,0
|
|
20250714,173900,260589575,21400,21400,21400,21400,0
|
|
20250714,173800,260589575,21400,21400,21400,21400,0
|
|
20250714,173700,260589575,21400,21400,21400,21400,0
|
|
20250714,173600,260589575,21400,21400,21400,21400,0
|
|
20250714,173500,260589575,21400,21400,21400,21400,0
|
|
20250714,173400,260589575,21400,21400,21400,21400,0
|
|
20250714,173300,260589575,21400,21400,21400,21400,0
|
|
20250714,173200,260589575,21400,21400,21400,21400,0
|
|
20250714,173100,260589575,21400,21400,21400,21400,321
|
|
20250714,173000,260589575,21400,21400,21400,21400,0
|
|
20250714,172900,260589575,21400,21400,21400,21400,0
|
|
20250714,172800,260589575,21400,21400,21400,21400,0
|
|
20250714,172700,260589575,21400,21400,21400,21400,0
|
|
20250714,172600,260589575,21400,21400,21400,21400,0
|
|
20250714,172500,260589575,21400,21400,21400,21400,0
|
|
20250714,172400,260589575,21400,21400,21400,21400,0
|
|
20250714,172300,260589575,21400,21400,21400,21400,0
|
|
20250714,172200,260589575,21400,21400,21400,21400,0
|
|
20250714,172100,260589575,21400,21400,21400,21400,0
|
|
20250714,172000,260589575,21400,21400,21400,21400,0
|
|
20250714,171900,260589575,21400,21400,21400,21400,0
|
|
20250714,171800,260589575,21400,21400,21400,21400,0
|
|
20250714,171700,260589575,21400,21400,21400,21400,0
|
|
20250714,171600,260589575,21400,21400,21400,21400,0
|
|
20250714,171500,260589575,21400,21400,21400,21400,0
|
|
20250714,171400,260589575,21400,21400,21400,21400,0
|
|
20250714,171300,260589575,21400,21400,21400,21400,0
|
|
20250714,171200,260589575,21400,21400,21400,21400,0
|
|
20250714,171100,260589575,21400,21400,21400,21400,0
|
|
20250714,171000,260589575,21400,21400,21400,21400,0
|
|
20250714,170900,260589575,21400,21400,21400,21400,0
|
|
20250714,170800,260589575,21400,21400,21400,21400,0
|
|
20250714,170700,260589575,21400,21400,21400,21400,0
|
|
20250714,170600,260589575,21400,21400,21400,21400,0
|
|
20250714,170500,260589575,21400,21400,21400,21400,0
|
|
20250714,170400,260589575,21400,21400,21400,21400,0
|
|
20250714,170300,260589575,21400,21400,21400,21400,0
|
|
20250714,170200,260589575,21400,21400,21400,21400,0
|
|
20250714,170100,260589575,21400,21400,21400,21400,321
|
|
20250714,170000,260589575,21400,21400,21400,21400,0
|
|
20250714,165900,260589575,21400,21400,21400,21400,0
|
|
20250714,165800,260589575,21400,21400,21400,21400,0
|
|
20250714,165700,260589575,21400,21400,21400,21400,0
|
|
20250714,165600,260589575,21400,21400,21400,21400,0
|
|
20250714,165500,260589575,21400,21400,21400,21400,0
|
|
20250714,165400,260589575,21400,21400,21400,21400,0
|
|
20250714,165300,260589575,21400,21400,21400,21400,0
|
|
20250714,165200,260589575,21400,21400,21400,21400,0
|
|
20250714,165100,260589575,21400,21400,21400,21400,0
|
|
20250714,165000,260589575,21400,21400,21400,21400,0
|
|
20250714,164900,260589575,21400,21400,21400,21400,0
|
|
20250714,164800,260589575,21400,21400,21400,21400,0
|
|
20250714,164700,260589575,21400,21400,21400,21400,0
|
|
20250714,164600,260589575,21400,21400,21400,21400,0
|
|
20250714,164500,260589575,21400,21400,21400,21400,0
|
|
20250714,164400,260589575,21400,21400,21400,21400,0
|
|
20250714,164300,260589575,21400,21400,21400,21400,0
|
|
20250714,164200,260589575,21400,21400,21400,21400,0
|
|
20250714,164100,260589575,21400,21400,21400,21400,0
|
|
20250714,164000,260589575,21400,21400,21400,21400,0
|
|
20250714,163900,260589575,21400,21400,21400,21400,0
|
|
20250714,163800,260589575,21400,21400,21400,21400,0
|
|
20250714,163700,260589575,21400,21400,21400,21400,0
|
|
20250714,163600,260589575,21400,21400,21400,21400,0
|
|
20250714,163500,260589575,21400,21400,21400,21400,0
|
|
20250714,163400,260589575,21400,21400,21400,21400,0
|
|
20250714,163300,260589575,21400,21400,21400,21400,0
|
|
20250714,163200,260589575,21400,21400,21400,21400,0
|
|
20250714,163100,260589575,21400,21400,21400,21400,321
|
|
20250714,163000,260589575,21400,21400,21400,21400,0
|
|
20250714,162900,260589575,21400,21400,21400,21400,0
|
|
20250714,162800,260589575,21400,21400,21400,21400,0
|
|
20250714,162700,260589575,21400,21400,21400,21400,0
|
|
20250714,162600,260589575,21400,21400,21400,21400,0
|
|
20250714,162500,260589575,21400,21400,21400,21400,0
|
|
20250714,162400,260589575,21400,21400,21400,21400,0
|
|
20250714,162300,260589575,21400,21400,21400,21400,0
|
|
20250714,162200,260589575,21400,21400,21400,21400,0
|
|
20250714,162100,260589575,21400,21400,21400,21400,0
|
|
20250714,162000,260589575,21400,21400,21400,21400,0
|
|
20250714,161900,260589575,21400,21400,21400,21400,0
|
|
20250714,161800,260589575,21400,21400,21400,21400,0
|
|
20250714,161700,260589575,21400,21400,21400,21400,0
|
|
20250714,161600,260589575,21400,21400,21400,21400,0
|
|
20250714,161500,260589575,21400,21400,21400,21400,0
|
|
20250714,161400,260589575,21400,21400,21400,21400,0
|
|
20250714,161300,260589575,21400,21400,21400,21400,0
|
|
20250714,161200,260589575,21400,21400,21400,21400,0
|
|
20250714,161100,260589575,21400,21400,21400,21400,0
|
|
20250714,161000,260589575,21400,21400,21400,21400,0
|
|
20250714,160900,260589575,21400,21400,21400,21400,0
|
|
20250714,160800,260589575,21400,21400,21400,21400,0
|
|
20250714,160700,260589575,21400,21400,21400,21400,0
|
|
20250714,160600,260589575,21400,21400,21400,21400,0
|
|
20250714,160500,260589575,21400,21400,21400,21400,0
|
|
20250714,160400,260589575,21400,21400,21400,21400,0
|
|
20250714,160300,260589575,21400,21400,21400,21400,0
|
|
20250714,160200,260589575,21400,21400,21400,21400,0
|
|
20250714,160100,260589575,21400,21400,21400,21400,321
|
|
20250714,160000,260589575,21400,21400,21400,21400,0
|
|
20250714,155900,260589575,21400,21400,21400,21400,0
|
|
20250714,155800,260589575,21400,21400,21400,21400,0
|
|
20250714,155700,260589575,21400,21400,21400,21400,0
|
|
20250714,155600,260589575,21400,21400,21400,21400,0
|
|
20250714,155500,260589575,21400,21400,21400,21400,0
|
|
20250714,155400,260589575,21400,21400,21400,21400,0
|
|
20250714,155300,260589575,21400,21400,21400,21400,0
|
|
20250714,155200,260589575,21400,21400,21400,21400,0
|
|
20250714,155100,260589575,21400,21400,21400,21400,0
|
|
20250714,155000,260589575,21400,21400,21400,21400,0
|
|
20250714,154900,260589575,21400,21400,21400,21400,0
|
|
20250714,154800,260589575,21400,21400,21400,21400,0
|
|
20250714,154700,260589575,21400,21400,21400,21400,0
|
|
20250714,154600,260589575,21400,21400,21400,21400,0
|
|
20250714,154500,260589575,21400,21400,21400,21400,0
|
|
20250714,154400,260589575,21400,21400,21400,21400,0
|
|
20250714,154300,260589575,21400,21400,21400,21400,0
|
|
20250714,154200,260589575,21400,21400,21400,21400,0
|
|
20250714,154100,260589575,21400,21400,21400,21400,0
|
|
20250714,154000,260589575,21400,21400,21400,21400,0
|
|
20250714,153900,260589575,21400,21400,21400,21400,0
|
|
20250714,153800,260589575,21400,21400,21400,21400,0
|
|
20250714,153700,260589575,21400,21400,21400,21400,0
|
|
20250714,153600,260589575,21400,21400,21400,21400,0
|
|
20250714,153500,260589575,21400,21400,21400,21400,0
|
|
20250714,153400,260589575,21400,21400,21400,21400,0
|
|
20250714,153300,260589575,21400,21400,21400,21400,0
|
|
20250714,153200,260589575,21400,21400,21400,21400,0
|
|
20250714,153100,260589575,21400,21400,21400,21400,321
|
|
20250714,153000,260589575,21400,21400,21400,21400,321
|
|
20250714,152900,253720175,21500,21500,21500,21500,0
|
|
20250714,152800,253720175,21500,21500,21500,21500,0
|
|
20250714,152700,253720175,21500,21500,21500,21500,0
|
|
20250714,152600,253720175,21500,21500,21500,21500,0
|
|
20250714,152500,253720175,21500,21500,21500,21500,0
|
|
20250714,152400,253720175,21500,21500,21500,21500,0
|
|
20250714,152300,253720175,21500,21500,21500,21500,0
|
|
20250714,152200,253720175,21500,21500,21500,21500,0
|
|
20250714,152100,253720175,21500,21500,21500,21500,0
|
|
20250714,152000,253720175,21500,21500,21500,21500,0
|
|
20250714,151900,253720175,21500,21500,21500,21450,16
|
|
20250714,151800,253376225,21500,21450,21500,21450,9
|
|
20250714,151700,253182775,21450,21450,21450,21450,0
|
|
20250714,151600,253182775,21450,21450,21450,21450,2
|
|
20250714,151500,253139875,21450,21450,21450,21450,0
|
|
20250714,151400,253139875,21450,21500,21500,21450,110
|
|
20250714,151300,250779375,21450,21450,21450,21450,3
|
|
20250714,151200,250715025,21450,21450,21450,21450,1
|
|
20250714,151100,250693575,21450,21450,21450,21450,12
|
|
20250714,151000,250436175,21450,21450,21450,21450,3
|
|
20250714,150900,250371825,21450,21450,21450,21450,43
|
|
20250714,150800,249449475,21450,21450,21450,21450,56
|
|
20250714,150700,248248275,21450,21450,21450,21450,3
|
|
20250714,150600,248183925,21450,21450,21450,21450,0
|
|
20250714,150500,248183925,21450,21450,21450,21450,0
|
|
20250714,150400,248183925,21450,21450,21450,21450,0
|
|
20250714,150300,248183925,21450,21450,21450,21450,0
|
|
20250714,150200,248183925,21450,21450,21450,21450,0
|
|
20250714,150100,248183925,21450,21450,21450,21450,0
|
|
20250714,150000,248183925,21450,21450,21450,21450,2
|
|
20250714,145900,248141025,21500,21500,21500,21500,0
|
|
20250714,145800,248141025,21500,21500,21500,21500,0
|
|
20250714,145700,248141025,21500,21500,21500,21500,0
|
|
20250714,145600,248141025,21500,21500,21500,21500,0
|
|
20250714,145500,248141025,21500,21500,21500,21500,0
|
|
20250714,145400,248141025,21500,21500,21500,21500,0
|
|
20250714,145300,248141025,21500,21500,21500,21500,0
|
|
20250714,145200,248141025,21500,21500,21500,21500,0
|
|
20250714,145100,248141025,21500,21500,21500,21500,16
|
|
20250714,145000,247797025,21450,21450,21450,21450,0
|
|
20250714,144900,247797025,21450,21450,21450,21450,450
|
|
20250714,144800,238144525,21450,21450,21450,21450,20
|
|
20250714,144700,237715525,21500,21500,21500,21500,0
|
|
20250714,144600,237715525,21500,21500,21500,21500,24
|
|
20250714,144500,237199525,21550,21550,21550,21550,0
|
|
20250714,144400,237199525,21550,21550,21550,21550,0
|
|
20250714,144300,237199525,21550,21550,21550,21550,0
|
|
20250714,144200,237199525,21550,21500,21550,21500,201
|
|
20250714,144100,232877975,21450,21450,21450,21450,1065
|
|
20250714,144000,210033725,21500,21500,21500,21500,201
|
|
20250714,143900,205712225,21550,21550,21550,21550,0
|
|
20250714,143800,205712225,21550,21550,21550,21550,23
|
|
20250714,143700,205216575,21550,21550,21550,21550,0
|
|
20250714,143600,205216575,21550,21550,21550,21550,9
|
|
20250714,143500,205022625,21550,21550,21550,21550,0
|
|
20250714,143400,205022625,21550,21550,21550,21550,0
|
|
20250714,143300,205022625,21550,21550,21550,21550,0
|
|
20250714,143200,205022625,21550,21550,21550,21550,0
|
|
20250714,143100,205022625,21550,21550,21550,21550,0
|
|
20250714,143000,205022625,21550,21550,21550,21550,6
|
|
20250714,142900,204893325,21550,21550,21550,21550,5
|
|
20250714,142800,204785575,21500,21550,21550,21500,206
|
|
20250714,142700,200356325,21500,21550,21550,21500,207
|
|
20250714,142600,195905575,21500,21500,21500,21500,562
|
|
20250714,142500,183822575,21500,21500,21500,21500,5
|
|
20250714,142400,183715075,21500,21500,21500,21500,5
|
|
20250714,142300,183607575,21500,21500,21500,21500,5
|
|
20250714,142200,183500075,21500,21500,21500,21500,5
|
|
20250714,142100,183392575,21500,21500,21500,21500,5
|
|
20250714,142000,183285075,21500,21500,21500,21500,5
|
|
20250714,141900,183177575,21500,21500,21500,21500,5
|
|
20250714,141800,183070075,21500,21500,21500,21500,5
|
|
20250714,141700,182962575,21450,21500,21500,21450,26
|
|
20250714,141600,182403625,21500,21500,21500,21500,5
|
|
20250714,141500,182296125,21500,21500,21500,21500,5
|
|
20250714,141400,182188625,21500,21500,21500,21500,5
|
|
20250714,141300,182081125,21500,21500,21500,21500,6
|
|
20250714,141200,181952125,21500,21500,21500,21500,5
|
|
20250714,141100,181844625,21500,21500,21500,21500,5
|
|
20250714,141000,181737125,21500,21500,21500,21500,5
|
|
20250714,140900,181629625,21500,21500,21500,21500,5
|
|
20250714,140800,181522125,21500,21500,21500,21500,5
|
|
20250714,140700,181414625,21500,21500,21500,21500,8
|
|
20250714,140600,181242625,21550,21550,21550,21550,5
|
|
20250714,140500,181134875,21550,21550,21550,21550,5
|
|
20250714,140400,181027125,21550,21550,21550,21550,5
|
|
20250714,140300,180919375,21550,21550,21550,21550,5
|
|
20250714,140200,180811625,21550,21550,21550,21550,6
|
|
20250714,140100,180682325,21550,21550,21550,21550,5
|
|
20250714,140000,180574575,21550,21550,21550,21550,10
|
|
20250714,135900,180359075,21550,21550,21550,21550,6
|
|
20250714,135800,180229775,21550,21550,21550,21550,8
|
|
20250714,135700,180057375,21550,21550,21550,21550,6
|
|
20250714,135600,179928075,21550,21550,21550,21550,8
|
|
20250714,135500,179755675,21550,21550,21550,21550,6
|
|
20250714,135400,179626375,21550,21550,21550,21550,7
|
|
20250714,135300,179475525,21550,21550,21550,21550,6
|
|
20250714,135200,179346225,21550,21550,21550,21550,8
|
|
20250714,135100,179173825,21550,21550,21550,21550,6
|
|
20250714,135000,179044525,21550,21550,21550,21550,7
|
|
20250714,134900,178893675,21550,21550,21550,21550,7
|
|
20250714,134800,178742825,21550,21500,21550,21500,5
|
|
20250714,134700,178635225,21500,21500,21500,21500,6
|
|
20250714,134600,178506225,21500,21450,21500,21450,63
|
|
20250714,134500,177152125,21500,21500,21500,21500,5
|
|
20250714,134400,177044625,21500,21500,21500,21450,17
|
|
20250714,134300,176679625,21500,21500,21500,21500,5
|
|
20250714,134200,176572125,21500,21500,21500,21500,7
|
|
20250714,134100,176421625,21500,21500,21500,21500,2
|
|
20250714,134000,176378625,21500,21500,21500,21500,1
|
|
20250714,133900,176357125,21500,21500,21500,21500,24
|
|
20250714,133800,175841125,21550,21550,21550,21550,0
|
|
20250714,133700,175841125,21550,21550,21550,21550,2
|
|
20250714,133600,175798025,21550,21550,21550,21550,0
|
|
20250714,133500,175798025,21550,21550,21550,21550,1
|
|
20250714,133400,175776475,21550,21550,21550,21550,1
|
|
20250714,133300,175754925,21550,21550,21550,21550,1
|
|
20250714,133200,175733375,21550,21550,21550,21550,0
|
|
20250714,133100,175733375,21550,21550,21550,21550,1
|
|
20250714,133000,175711825,21550,21550,21550,21550,1
|
|
20250714,132900,175690275,21550,21550,21550,21550,1
|
|
20250714,132800,175668725,21550,21550,21550,21550,1
|
|
20250714,132700,175647175,21500,21500,21500,21500,0
|
|
20250714,132600,175647175,21500,21500,21500,21500,1
|
|
20250714,132500,175625675,21450,21450,21450,21450,507
|
|
20250714,132400,164750525,21450,21500,21500,21450,508
|
|
20250714,132300,153828575,21500,21500,21500,21500,1
|
|
20250714,132200,153807075,21500,21500,21500,21450,34
|
|
20250714,132100,153076675,21500,21500,21500,21500,0
|
|
20250714,132000,153076675,21500,21500,21500,21500,1
|
|
20250714,131900,153055175,21500,21500,21500,21500,2
|
|
20250714,131800,153012175,21550,21550,21550,21550,0
|
|
20250714,131700,153012175,21550,21550,21550,21550,0
|
|
20250714,131600,153012175,21550,21550,21550,21550,2
|
|
20250714,131500,152969075,21450,21450,21450,21450,6
|
|
20250714,131400,152840375,21450,21450,21450,21450,170
|
|
20250714,131300,149193875,21450,21550,21550,21450,91
|
|
20250714,131200,147232925,21550,21550,21550,21550,1
|
|
20250714,131100,147211375,21450,21500,21500,21450,501
|
|
20250714,131000,136439925,21500,21500,21500,21500,1
|
|
20250714,130900,136418425,21500,21500,21500,21500,0
|
|
20250714,130800,136418425,21500,21500,21500,21500,1
|
|
20250714,130700,136396925,21450,21450,21450,21450,0
|
|
20250714,130600,136396925,21450,21450,21450,21450,0
|
|
20250714,130500,136396925,21450,21450,21450,21450,0
|
|
20250714,130400,136396925,21450,21450,21450,21450,0
|
|
20250714,130300,136396925,21450,21450,21450,21450,0
|
|
20250714,130200,136396925,21450,21450,21450,21450,0
|
|
20250714,130100,136396925,21450,21450,21450,21450,0
|
|
20250714,130000,136396925,21450,21500,21500,21450,7
|
|
20250714,125900,136246675,21500,21500,21500,21500,0
|
|
20250714,125800,136246675,21500,21500,21500,21500,0
|
|
20250714,125700,136246675,21500,21500,21500,21500,0
|
|
20250714,125600,136246675,21500,21500,21500,21500,5
|
|
20250714,125500,136139175,21500,21500,21500,21500,0
|
|
20250714,125400,136139175,21500,21500,21500,21500,0
|
|
20250714,125300,136139175,21500,21500,21500,21500,0
|
|
20250714,125200,136139175,21500,21500,21500,21500,0
|
|
20250714,125100,136139175,21500,21500,21500,21500,0
|
|
20250714,125000,136139175,21500,21500,21500,21500,0
|
|
20250714,124900,136139175,21500,21500,21500,21500,0
|
|
20250714,124800,136139175,21500,21500,21500,21500,0
|
|
20250714,124700,136139175,21500,21500,21500,21500,0
|
|
20250714,124600,136139175,21500,21400,21500,21400,547
|
|
20250714,124500,124403275,21400,21400,21400,21400,0
|
|
20250714,124400,124403275,21400,21400,21400,21400,0
|
|
20250714,124300,124403275,21400,21400,21400,21400,0
|
|
20250714,124200,124403275,21400,21400,21400,21400,0
|
|
20250714,124100,124403275,21400,21400,21400,21400,0
|
|
20250714,124000,124403275,21400,21400,21400,21400,0
|
|
20250714,123900,124403275,21400,21400,21400,21400,0
|
|
20250714,123800,124403275,21400,21400,21400,21400,0
|
|
20250714,123700,124403275,21400,21400,21400,21400,0
|
|
20250714,123600,124403275,21400,21400,21400,21400,0
|
|
20250714,123500,124403275,21400,21400,21400,21400,0
|
|
20250714,123400,124403275,21400,21400,21400,21400,0
|
|
20250714,123300,124403275,21400,21400,21400,21400,2
|
|
20250714,123200,124360475,21350,21350,21350,21350,0
|
|
20250714,123100,124360475,21350,21350,21350,21350,0
|
|
20250714,123000,124360475,21350,21350,21350,21350,0
|
|
20250714,122900,124360475,21350,21350,21350,21350,3
|
|
20250714,122800,124296425,21300,21300,21300,21300,0
|
|
20250714,122700,124296425,21300,21300,21300,21300,0
|
|
20250714,122600,124296425,21300,21300,21300,21300,0
|
|
20250714,122500,124296425,21300,21300,21300,21300,0
|
|
20250714,122400,124296425,21300,21300,21300,21300,0
|
|
20250714,122300,124296425,21300,21300,21300,21300,0
|
|
20250714,122200,124296425,21300,21300,21300,21300,0
|
|
20250714,122100,124296425,21300,21300,21300,21300,0
|
|
20250714,122000,124296425,21300,21300,21300,21300,0
|
|
20250714,121900,124296425,21300,21300,21300,21300,0
|
|
20250714,121800,124296425,21300,21300,21300,21300,0
|
|
20250714,121700,124296425,21300,21300,21300,21300,0
|
|
20250714,121600,124296425,21300,21300,21300,21300,0
|
|
20250714,121500,124296425,21300,21350,21350,21300,1016
|
|
20250714,121400,102610625,21350,21350,21350,21350,4
|
|
20250714,121300,102525225,21400,21400,21400,21400,27
|
|
20250714,121200,101947425,21350,21350,21350,21350,0
|
|
20250714,121100,101947425,21350,21350,21350,21350,0
|
|
20250714,121000,101947425,21350,21350,21350,21350,0
|
|
20250714,120900,101947425,21350,21350,21350,21350,0
|
|
20250714,120800,101947425,21350,21350,21350,21350,0
|
|
20250714,120700,101947425,21350,21350,21350,21350,0
|
|
20250714,120600,101947425,21350,21350,21350,21350,0
|
|
20250714,120500,101947425,21350,21350,21350,21350,0
|
|
20250714,120400,101947425,21350,21350,21350,21350,0
|
|
20250714,120300,101947425,21350,21350,21350,21350,0
|
|
20250714,120200,101947425,21350,21350,21350,21350,0
|
|
20250714,120100,101947425,21350,21350,21350,21350,3
|
|
20250714,120000,101883375,21350,21400,21400,21350,1000
|
|
20250714,115900,80520075,21450,21450,21450,21450,0
|
|
20250714,115800,80520075,21450,21450,21450,21450,0
|
|
20250714,115700,80520075,21450,21450,21450,21450,0
|
|
20250714,115600,80520075,21450,21450,21450,21450,0
|
|
20250714,115500,80520075,21450,21450,21450,21450,0
|
|
20250714,115400,80520075,21450,21450,21450,21450,0
|
|
20250714,115300,80520075,21450,21450,21450,21450,5
|
|
20250714,115200,80412825,21450,21450,21450,21450,0
|
|
20250714,115100,80412825,21450,21450,21450,21450,0
|
|
20250714,115000,80412825,21450,21450,21450,21450,1
|
|
20250714,114900,80391375,21400,21400,21400,21400,0
|
|
20250714,114800,80391375,21400,21400,21400,21400,0
|
|
20250714,114700,80391375,21400,21400,21400,21400,0
|
|
20250714,114600,80391375,21400,21400,21400,21400,4
|
|
20250714,114500,80305775,21400,21400,21400,21400,0
|
|
20250714,114400,80305775,21400,21400,21400,21400,0
|
|
20250714,114300,80305775,21400,21400,21400,21400,0
|
|
20250714,114200,80305775,21400,21400,21400,21400,22
|
|
20250714,114100,79834975,21400,21400,21400,21400,0
|
|
20250714,114000,79834975,21400,21400,21400,21400,0
|
|
20250714,113900,79834975,21400,21400,21400,21400,0
|
|
20250714,113800,79834975,21400,21400,21400,21400,0
|
|
20250714,113700,79834975,21400,21400,21400,21400,0
|
|
20250714,113600,79834975,21400,21400,21400,21400,0
|
|
20250714,113500,79834975,21400,21400,21400,21400,0
|
|
20250714,113400,79834975,21400,21400,21400,21400,0
|
|
20250714,113300,79834975,21400,21400,21400,21400,0
|
|
20250714,113200,79834975,21400,21400,21400,21400,0
|
|
20250714,113100,79834975,21400,21400,21400,21400,0
|
|
20250714,113000,79834975,21400,21400,21400,21400,3
|
|
20250714,112900,79770775,21350,21350,21350,21350,0
|
|
20250714,112800,79770775,21350,21350,21350,21350,0
|
|
20250714,112700,79770775,21350,21350,21350,21350,0
|
|
20250714,112600,79770775,21350,21350,21350,21350,0
|
|
20250714,112500,79770775,21350,21350,21350,21350,0
|
|
20250714,112400,79770775,21350,21350,21350,21350,0
|
|
20250714,112300,79770775,21350,21350,21350,21350,0
|
|
20250714,112200,79770775,21350,21350,21350,21350,0
|
|
20250714,112100,79770775,21350,21350,21350,21350,0
|
|
20250714,112000,79770775,21350,21350,21350,21350,0
|
|
20250714,111900,79770775,21350,21350,21350,21350,0
|
|
20250714,111800,79770775,21350,21350,21350,21350,0
|
|
20250714,111700,79770775,21350,21350,21350,21350,0
|
|
20250714,111600,79770775,21350,21350,21350,21350,0
|
|
20250714,111500,79770775,21350,21350,21350,21350,3
|
|
20250714,111400,79706725,21400,21400,21400,21400,0
|
|
20250714,111300,79706725,21400,21400,21400,21400,0
|
|
20250714,111200,79706725,21400,21400,21400,21400,0
|
|
20250714,111100,79706725,21400,21400,21400,21400,0
|
|
20250714,111000,79706725,21400,21400,21400,21400,0
|
|
20250714,110900,79706725,21400,21400,21400,21400,0
|
|
20250714,110800,79706725,21400,21400,21400,21400,0
|
|
20250714,110700,79706725,21400,21400,21400,21400,0
|
|
20250714,110600,79706725,21400,21400,21400,21400,0
|
|
20250714,110500,79706725,21400,21400,21400,21400,682
|
|
20250714,110400,65111925,21400,21400,21400,21400,2
|
|
20250714,110300,65069125,21400,21400,21400,21400,0
|
|
20250714,110200,65069125,21400,21400,21400,21400,108
|
|
20250714,110100,62757925,21400,21400,21400,21400,54
|
|
20250714,110000,61602325,21450,21450,21450,21450,0
|
|
20250714,105900,61602325,21450,21450,21450,21450,20
|
|
20250714,105800,61173325,21450,21450,21450,21450,0
|
|
20250714,105700,61173325,21450,21450,21450,21450,10
|
|
20250714,105600,60958825,21450,21450,21450,21450,1
|
|
20250714,105500,60937375,21450,21450,21450,21450,0
|
|
20250714,105400,60937375,21450,21450,21450,21450,0
|
|
20250714,105300,60937375,21450,21450,21450,21450,0
|
|
20250714,105200,60937375,21450,21450,21450,21450,0
|
|
20250714,105100,60937375,21450,21450,21450,21450,0
|
|
20250714,105000,60937375,21450,21450,21450,21450,0
|
|
20250714,104900,60937375,21450,21450,21450,21450,1
|
|
20250714,104800,60915925,21450,21450,21450,21450,1
|
|
20250714,104700,60894475,21450,21450,21450,21450,0
|
|
20250714,104600,60894475,21450,21450,21450,21450,0
|
|
20250714,104500,60894475,21450,21450,21450,21450,0
|
|
20250714,104400,60894475,21450,21450,21450,21450,0
|
|
20250714,104300,60894475,21450,21450,21450,21450,0
|
|
20250714,104200,60894475,21450,21450,21450,21450,0
|
|
20250714,104100,60894475,21450,21450,21450,21450,0
|
|
20250714,104000,60894475,21450,21450,21450,21450,0
|
|
20250714,103900,60894475,21450,21450,21450,21450,0
|
|
20250714,103800,60894475,21450,21450,21450,21450,0
|
|
20250714,103700,60894475,21450,21450,21450,21450,0
|
|
20250714,103600,60894475,21450,21450,21450,21450,0
|
|
20250714,103500,60894475,21450,21450,21450,21450,0
|
|
20250714,103400,60894475,21450,21450,21450,21450,15
|
|
20250714,103300,60572725,21450,21450,21450,21450,15
|
|
20250714,103200,60250975,21450,21450,21450,21450,0
|
|
20250714,103100,60250975,21450,21450,21450,21450,1
|
|
20250714,103000,60229525,21450,21450,21450,21450,0
|
|
20250714,102900,60229525,21450,21450,21450,21450,0
|
|
20250714,102800,60229525,21450,21450,21450,21450,2
|
|
20250714,102700,60186625,21450,21450,21450,21450,2
|
|
20250714,102600,60143725,21450,21450,21450,21450,7
|
|
20250714,102500,59993575,21450,21450,21450,21450,0
|
|
20250714,102400,59993575,21450,21450,21450,21450,0
|
|
20250714,102300,59993575,21450,21450,21450,21450,1
|
|
20250714,102200,59972125,21450,21450,21450,21450,17
|
|
20250714,102100,59607475,21450,21450,21450,21450,1142
|
|
20250714,102000,35111575,21450,21475,21475,21450,20
|
|
20250714,101900,34682550,21500,21500,21500,21500,0
|
|
20250714,101800,34682550,21500,21500,21500,21500,0
|
|
20250714,101700,34682550,21500,21500,21500,21500,10
|
|
20250714,101600,34467550,21500,21500,21500,21500,1
|
|
20250714,101500,34446050,21500,21500,21500,21500,0
|
|
20250714,101400,34446050,21500,21500,21500,21500,1
|
|
20250714,101300,34424550,21500,21500,21500,21500,0
|
|
20250714,101200,34424550,21500,21500,21500,21500,0
|
|
20250714,101100,34424550,21500,21500,21500,21500,0
|
|
20250714,101000,34424550,21500,21500,21500,21500,0
|
|
20250714,100900,34424550,21500,21500,21500,21500,3
|
|
20250714,100800,34360050,21500,21500,21500,21500,3
|
|
20250714,100700,34295550,21500,21500,21500,21500,0
|
|
20250714,100600,34295550,21500,21500,21500,21500,0
|
|
20250714,100500,34295550,21500,21500,21500,21500,0
|
|
20250714,100400,34295550,21500,21500,21500,21500,0
|
|
20250714,100300,34295550,21500,21500,21500,21500,0
|
|
20250714,100200,34295550,21500,21500,21500,21500,0
|
|
20250714,100100,34295550,21500,21500,21500,21500,0
|
|
20250714,100000,34295550,21500,21500,21500,21500,1
|
|
20250714,095900,34274050,21450,21450,21450,21450,0
|
|
20250714,095800,34274050,21450,21500,21500,21450,42
|
|
20250714,095700,33371350,21500,21500,21500,21500,11
|
|
20250714,095600,33134850,21500,21500,21500,21500,193
|
|
20250714,095500,28985350,21500,21500,21500,21500,0
|
|
20250714,095400,28985350,21500,21500,21500,21500,15
|
|
20250714,095300,28662850,21450,21450,21450,21450,0
|
|
20250714,095200,28662850,21450,21450,21450,21450,0
|
|
20250714,095100,28662850,21450,21450,21450,21450,0
|
|
20250714,095000,28662850,21450,21450,21450,21450,0
|
|
20250714,094900,28662850,21450,21450,21450,21450,0
|
|
20250714,094800,28662850,21450,21450,21450,21450,0
|
|
20250714,094700,28662850,21450,21450,21450,21450,4
|
|
20250714,094600,28577050,21450,21450,21450,21450,0
|
|
20250714,094500,28577050,21450,21500,21500,21450,41
|
|
20250714,094400,27695600,21500,21500,21500,21500,6
|
|
20250714,094300,27566600,21500,21500,21500,21500,19
|
|
20250714,094200,27158100,21500,21500,21500,21500,4
|
|
20250714,094100,27072100,21500,21500,21500,21500,0
|
|
20250714,094000,27072100,21500,21500,21500,21500,12
|
|
20250714,093900,26814100,21500,21500,21500,21500,0
|
|
20250714,093800,26814100,21500,21500,21500,21500,0
|
|
20250714,093700,26814100,21500,21500,21500,21500,0
|
|
20250714,093600,26814100,21500,21500,21500,21500,0
|
|
20250714,093500,26814100,21500,21500,21500,21500,0
|
|
20250714,093400,26814100,21500,21500,21500,21500,0
|
|
20250714,093300,26814100,21500,21500,21500,21500,6
|
|
20250714,093200,26685100,21450,21500,21500,21450,9
|
|
20250714,093100,26491850,21550,21550,21550,21550,0
|
|
20250714,093000,26491850,21550,21550,21550,21550,4
|
|
20250714,092900,26405650,21550,21550,21550,21550,0
|
|
20250714,092800,26405650,21550,21550,21550,21550,0
|
|
20250714,092700,26405650,21550,21550,21550,21550,0
|
|
20250714,092600,26405650,21550,21550,21550,21550,0
|
|
20250714,092500,26405650,21550,21500,21550,21500,30
|
|
20250714,092400,25760600,21500,21500,21500,21500,0
|
|
20250714,092300,25760600,21500,21500,21500,21500,1
|
|
20250714,092200,25739100,21550,21550,21550,21550,6
|
|
20250714,092100,25609800,21450,21450,21450,21450,0
|
|
20250714,092000,25609800,21450,21450,21450,21450,0
|
|
20250714,091900,25609800,21450,21500,21550,21450,50
|
|
20250714,091800,24535950,21550,21550,21550,21550,0
|
|
20250714,091700,24535950,21550,21550,21550,21550,0
|
|
20250714,091600,24535950,21550,21550,21550,21550,0
|
|
20250714,091500,24535950,21550,21550,21550,21550,20
|
|
20250714,091400,24104950,21550,21550,21550,21550,0
|
|
20250714,091300,24104950,21550,21550,21550,21550,0
|
|
20250714,091200,24104950,21550,21450,21550,21450,51
|
|
20250714,091100,23010900,21450,21450,21450,21450,0
|
|
20250714,091000,23010900,21450,21450,21450,21450,0
|
|
20250714,090900,23010900,21450,21450,21450,21450,0
|
|
20250714,090800,23010900,21450,21450,21450,21450,0
|
|
20250714,090700,23010900,21450,21450,21450,21450,0
|
|
20250714,090600,23010900,21450,21450,21450,21450,0
|
|
20250714,090500,23010900,21450,21450,21450,21450,0
|
|
20250714,090400,23010900,21450,21450,21450,21450,0
|
|
20250714,090300,23010900,21450,21600,21600,21450,84
|
|
20250714,090200,21201600,21600,21600,21600,21600,200
|
|
20250714,090100,16881600,21600,21550,21600,21550,752
|
|
20250714,090000,645000,21500,21500,21500,21500,30
|