660 lines
34 KiB
CSV
660 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240725,195700,1435686250,22700,22700,22700,22700,1932
|
|
20240725,195600,1435686250,22700,22700,22700,22700,0
|
|
20240725,195500,1435686250,22700,22700,22700,22700,0
|
|
20240725,195400,1435686250,22700,22700,22700,22700,0
|
|
20240725,195300,1435686250,22700,22700,22700,22700,0
|
|
20240725,195200,1435686250,22700,22700,22700,22700,0
|
|
20240725,195100,1435686250,22700,22700,22700,22700,0
|
|
20240725,195000,1435686250,22700,22700,22700,22700,0
|
|
20240725,194900,1435686250,22700,22700,22700,22700,0
|
|
20240725,194800,1435686250,22700,22700,22700,22700,0
|
|
20240725,194700,1435686250,22700,22700,22700,22700,0
|
|
20240725,194600,1435686250,22700,22700,22700,22700,0
|
|
20240725,194500,1435686250,22700,22700,22700,22700,0
|
|
20240725,194400,1435686250,22700,22700,22700,22700,0
|
|
20240725,194300,1435686250,22700,22700,22700,22700,0
|
|
20240725,194200,1435686250,22700,22700,22700,22700,0
|
|
20240725,194100,1435686250,22700,22700,22700,22700,0
|
|
20240725,194000,1435686250,22700,22700,22700,22700,0
|
|
20240725,193900,1435686250,22700,22700,22700,22700,0
|
|
20240725,193800,1435686250,22700,22700,22700,22700,0
|
|
20240725,193700,1435686250,22700,22700,22700,22700,0
|
|
20240725,193600,1435686250,22700,22700,22700,22700,0
|
|
20240725,193500,1435686250,22700,22700,22700,22700,0
|
|
20240725,193400,1435686250,22700,22700,22700,22700,0
|
|
20240725,193300,1435686250,22700,22700,22700,22700,0
|
|
20240725,193200,1435686250,22700,22700,22700,22700,0
|
|
20240725,193100,1435686250,22700,22700,22700,22700,0
|
|
20240725,193000,1435686250,22700,22700,22700,22700,0
|
|
20240725,192900,1435686250,22700,22700,22700,22700,0
|
|
20240725,192800,1435686250,22700,22700,22700,22700,0
|
|
20240725,192700,1435686250,22700,22700,22700,22700,1932
|
|
20240725,192600,1435686250,22700,22700,22700,22700,0
|
|
20240725,192500,1435686250,22700,22700,22700,22700,0
|
|
20240725,192400,1435686250,22700,22700,22700,22700,0
|
|
20240725,192300,1435686250,22700,22700,22700,22700,0
|
|
20240725,192200,1435686250,22700,22700,22700,22700,0
|
|
20240725,192100,1435686250,22700,22700,22700,22700,0
|
|
20240725,192000,1435686250,22700,22700,22700,22700,0
|
|
20240725,191900,1435686250,22700,22700,22700,22700,0
|
|
20240725,191800,1435686250,22700,22700,22700,22700,0
|
|
20240725,191700,1435686250,22700,22700,22700,22700,0
|
|
20240725,191600,1435686250,22700,22700,22700,22700,0
|
|
20240725,191500,1435686250,22700,22700,22700,22700,0
|
|
20240725,191400,1435686250,22700,22700,22700,22700,0
|
|
20240725,191300,1435686250,22700,22700,22700,22700,0
|
|
20240725,191200,1435686250,22700,22700,22700,22700,0
|
|
20240725,191100,1435686250,22700,22700,22700,22700,0
|
|
20240725,191000,1435686250,22700,22700,22700,22700,0
|
|
20240725,190900,1435686250,22700,22700,22700,22700,0
|
|
20240725,190800,1435686250,22700,22700,22700,22700,0
|
|
20240725,190700,1435686250,22700,22700,22700,22700,0
|
|
20240725,190600,1435686250,22700,22700,22700,22700,0
|
|
20240725,190500,1435686250,22700,22700,22700,22700,0
|
|
20240725,190400,1435686250,22700,22700,22700,22700,0
|
|
20240725,190300,1435686250,22700,22700,22700,22700,0
|
|
20240725,190200,1435686250,22700,22700,22700,22700,0
|
|
20240725,190100,1435686250,22700,22700,22700,22700,0
|
|
20240725,190000,1435686250,22700,22700,22700,22700,0
|
|
20240725,185900,1435686250,22700,22700,22700,22700,0
|
|
20240725,185800,1435686250,22700,22700,22700,22700,0
|
|
20240725,185700,1435686250,22700,22700,22700,22700,1932
|
|
20240725,185600,1435686250,22700,22700,22700,22700,0
|
|
20240725,185500,1435686250,22700,22700,22700,22700,0
|
|
20240725,185400,1435686250,22700,22700,22700,22700,0
|
|
20240725,185300,1435686250,22700,22700,22700,22700,0
|
|
20240725,185200,1435686250,22700,22700,22700,22700,0
|
|
20240725,185100,1435686250,22700,22700,22700,22700,0
|
|
20240725,185000,1435686250,22700,22700,22700,22700,0
|
|
20240725,184900,1435686250,22700,22700,22700,22700,0
|
|
20240725,184800,1435686250,22700,22700,22700,22700,0
|
|
20240725,184700,1435686250,22700,22700,22700,22700,0
|
|
20240725,184600,1435686250,22700,22700,22700,22700,0
|
|
20240725,184500,1435686250,22700,22700,22700,22700,0
|
|
20240725,184400,1435686250,22700,22700,22700,22700,0
|
|
20240725,184300,1435686250,22700,22700,22700,22700,0
|
|
20240725,184200,1435686250,22700,22700,22700,22700,0
|
|
20240725,184100,1435686250,22700,22700,22700,22700,0
|
|
20240725,184000,1435686250,22700,22700,22700,22700,0
|
|
20240725,183900,1435686250,22700,22700,22700,22700,0
|
|
20240725,183800,1435686250,22700,22700,22700,22700,0
|
|
20240725,183700,1435686250,22700,22700,22700,22700,0
|
|
20240725,183600,1435686250,22700,22700,22700,22700,0
|
|
20240725,183500,1435686250,22700,22700,22700,22700,0
|
|
20240725,183400,1435686250,22700,22700,22700,22700,0
|
|
20240725,183300,1435686250,22700,22700,22700,22700,0
|
|
20240725,183200,1435686250,22700,22700,22700,22700,0
|
|
20240725,183100,1435686250,22700,22700,22700,22700,0
|
|
20240725,183000,1435686250,22700,22700,22700,22700,0
|
|
20240725,182900,1435686250,22700,22700,22700,22700,0
|
|
20240725,182800,1435686250,22700,22700,22700,22700,0
|
|
20240725,182700,1435686250,22700,22700,22700,22700,1932
|
|
20240725,182600,1435686250,22700,22700,22700,22700,0
|
|
20240725,182500,1435686250,22700,22700,22700,22700,0
|
|
20240725,182400,1435686250,22700,22700,22700,22700,0
|
|
20240725,182300,1435686250,22700,22700,22700,22700,0
|
|
20240725,182200,1435686250,22700,22700,22700,22700,0
|
|
20240725,182100,1435686250,22700,22700,22700,22700,0
|
|
20240725,182000,1435686250,22700,22700,22700,22700,0
|
|
20240725,181900,1435686250,22700,22700,22700,22700,0
|
|
20240725,181800,1435686250,22700,22700,22700,22700,0
|
|
20240725,181700,1435686250,22700,22700,22700,22700,0
|
|
20240725,181600,1435686250,22700,22700,22700,22700,0
|
|
20240725,181500,1435686250,22700,22700,22700,22700,0
|
|
20240725,181400,1435686250,22700,22700,22700,22700,0
|
|
20240725,181300,1435686250,22700,22700,22700,22700,0
|
|
20240725,181200,1435686250,22700,22700,22700,22700,0
|
|
20240725,181100,1435686250,22700,22700,22700,22700,0
|
|
20240725,181000,1435686250,22700,22700,22700,22700,0
|
|
20240725,180900,1435686250,22700,22700,22700,22700,0
|
|
20240725,180800,1435686250,22700,22700,22700,22700,0
|
|
20240725,180700,1435686250,22700,22700,22700,22700,0
|
|
20240725,180600,1435686250,22700,22700,22700,22700,0
|
|
20240725,180500,1435686250,22700,22700,22700,22700,0
|
|
20240725,180400,1435686250,22700,22700,22700,22700,0
|
|
20240725,180300,1435686250,22700,22700,22700,22700,0
|
|
20240725,180200,1435686250,22700,22700,22700,22700,0
|
|
20240725,180100,1435686250,22700,22700,22700,22700,0
|
|
20240725,180000,1435686250,22700,22700,22700,22700,0
|
|
20240725,175900,1435686250,22700,22700,22700,22700,0
|
|
20240725,175800,1435686250,22700,22700,22700,22700,0
|
|
20240725,175700,1435686250,22700,22700,22700,22700,1932
|
|
20240725,175600,1435686250,22700,22700,22700,22700,0
|
|
20240725,175500,1435686250,22700,22700,22700,22700,0
|
|
20240725,175400,1435686250,22700,22700,22700,22700,0
|
|
20240725,175300,1435686250,22700,22700,22700,22700,0
|
|
20240725,175200,1435686250,22700,22700,22700,22700,0
|
|
20240725,175100,1435686250,22700,22700,22700,22700,0
|
|
20240725,175000,1435686250,22700,22700,22700,22700,0
|
|
20240725,174900,1435686250,22700,22700,22700,22700,0
|
|
20240725,174800,1435686250,22700,22700,22700,22700,0
|
|
20240725,174700,1435686250,22700,22700,22700,22700,0
|
|
20240725,174600,1435686250,22700,22700,22700,22700,0
|
|
20240725,174500,1435686250,22700,22700,22700,22700,0
|
|
20240725,174400,1435686250,22700,22700,22700,22700,0
|
|
20240725,174300,1435686250,22700,22700,22700,22700,0
|
|
20240725,174200,1435686250,22700,22700,22700,22700,0
|
|
20240725,174100,1435686250,22700,22700,22700,22700,0
|
|
20240725,174000,1435686250,22700,22700,22700,22700,0
|
|
20240725,173900,1435686250,22700,22700,22700,22700,0
|
|
20240725,173800,1435686250,22700,22700,22700,22700,0
|
|
20240725,173700,1435686250,22700,22700,22700,22700,0
|
|
20240725,173600,1435686250,22700,22700,22700,22700,0
|
|
20240725,173500,1435686250,22700,22700,22700,22700,0
|
|
20240725,173400,1435686250,22700,22700,22700,22700,0
|
|
20240725,173300,1435686250,22700,22700,22700,22700,0
|
|
20240725,173200,1435686250,22700,22700,22700,22700,0
|
|
20240725,173100,1435686250,22700,22700,22700,22700,0
|
|
20240725,173000,1435686250,22700,22700,22700,22700,0
|
|
20240725,172900,1435686250,22700,22700,22700,22700,0
|
|
20240725,172800,1435686250,22700,22700,22700,22700,0
|
|
20240725,172700,1435686250,22700,22700,22700,22700,1932
|
|
20240725,172600,1435686250,22700,22700,22700,22700,0
|
|
20240725,172500,1435686250,22700,22700,22700,22700,0
|
|
20240725,172400,1435686250,22700,22700,22700,22700,0
|
|
20240725,172300,1435686250,22700,22700,22700,22700,0
|
|
20240725,172200,1435686250,22700,22700,22700,22700,0
|
|
20240725,172100,1435686250,22700,22700,22700,22700,0
|
|
20240725,172000,1435686250,22700,22700,22700,22700,0
|
|
20240725,171900,1435686250,22700,22700,22700,22700,0
|
|
20240725,171800,1435686250,22700,22700,22700,22700,0
|
|
20240725,171700,1435686250,22700,22700,22700,22700,0
|
|
20240725,171600,1435686250,22700,22700,22700,22700,0
|
|
20240725,171500,1435686250,22700,22700,22700,22700,0
|
|
20240725,171400,1435686250,22700,22700,22700,22700,0
|
|
20240725,171300,1435686250,22700,22700,22700,22700,0
|
|
20240725,171200,1435686250,22700,22700,22700,22700,0
|
|
20240725,171100,1435686250,22700,22700,22700,22700,0
|
|
20240725,171000,1435686250,22700,22700,22700,22700,0
|
|
20240725,170900,1435686250,22700,22700,22700,22700,0
|
|
20240725,170800,1435686250,22700,22700,22700,22700,0
|
|
20240725,170700,1435686250,22700,22700,22700,22700,0
|
|
20240725,170600,1435686250,22700,22700,22700,22700,0
|
|
20240725,170500,1435686250,22700,22700,22700,22700,0
|
|
20240725,170400,1435686250,22700,22700,22700,22700,0
|
|
20240725,170300,1435686250,22700,22700,22700,22700,0
|
|
20240725,170200,1435686250,22700,22700,22700,22700,0
|
|
20240725,170100,1435686250,22700,22700,22700,22700,0
|
|
20240725,170000,1435686250,22700,22700,22700,22700,0
|
|
20240725,165900,1435686250,22700,22700,22700,22700,0
|
|
20240725,165800,1435686250,22700,22700,22700,22700,0
|
|
20240725,165700,1435686250,22700,22700,22700,22700,1932
|
|
20240725,165600,1435686250,22700,22700,22700,22700,0
|
|
20240725,165500,1435686250,22700,22700,22700,22700,0
|
|
20240725,165400,1435686250,22700,22700,22700,22700,0
|
|
20240725,165300,1435686250,22700,22700,22700,22700,0
|
|
20240725,165200,1435686250,22700,22700,22700,22700,0
|
|
20240725,165100,1435686250,22700,22700,22700,22700,0
|
|
20240725,165000,1435686250,22700,22700,22700,22700,0
|
|
20240725,164900,1435686250,22700,22700,22700,22700,0
|
|
20240725,164800,1435686250,22700,22700,22700,22700,0
|
|
20240725,164700,1435686250,22700,22700,22700,22700,0
|
|
20240725,164600,1435686250,22700,22700,22700,22700,0
|
|
20240725,164500,1435686250,22700,22700,22700,22700,0
|
|
20240725,164400,1435686250,22700,22700,22700,22700,0
|
|
20240725,164300,1435686250,22700,22700,22700,22700,0
|
|
20240725,164200,1435686250,22700,22700,22700,22700,0
|
|
20240725,164100,1435686250,22700,22700,22700,22700,0
|
|
20240725,164000,1435686250,22700,22700,22700,22700,0
|
|
20240725,163900,1435686250,22700,22700,22700,22700,0
|
|
20240725,163800,1435686250,22700,22700,22700,22700,0
|
|
20240725,163700,1435686250,22700,22700,22700,22700,0
|
|
20240725,163600,1435686250,22700,22700,22700,22700,0
|
|
20240725,163500,1435686250,22700,22700,22700,22700,0
|
|
20240725,163400,1435686250,22700,22700,22700,22700,0
|
|
20240725,163300,1435686250,22700,22700,22700,22700,0
|
|
20240725,163200,1435686250,22700,22700,22700,22700,0
|
|
20240725,163100,1435686250,22700,22700,22700,22700,0
|
|
20240725,163000,1435686250,22700,22700,22700,22700,0
|
|
20240725,162900,1435686250,22700,22700,22700,22700,0
|
|
20240725,162800,1435686250,22700,22700,22700,22700,0
|
|
20240725,162700,1435686250,22700,22700,22700,22700,1932
|
|
20240725,162600,1435686250,22700,22700,22700,22700,0
|
|
20240725,162500,1435686250,22700,22700,22700,22700,0
|
|
20240725,162400,1435686250,22700,22700,22700,22700,0
|
|
20240725,162300,1435686250,22700,22700,22700,22700,0
|
|
20240725,162200,1435686250,22700,22700,22700,22700,0
|
|
20240725,162100,1435686250,22700,22700,22700,22700,0
|
|
20240725,162000,1435686250,22700,22700,22700,22700,0
|
|
20240725,161900,1435686250,22700,22700,22700,22700,0
|
|
20240725,161800,1435686250,22700,22700,22700,22700,0
|
|
20240725,161700,1435686250,22700,22700,22700,22700,0
|
|
20240725,161600,1435686250,22700,22700,22700,22700,0
|
|
20240725,161500,1435686250,22700,22700,22700,22700,0
|
|
20240725,161400,1435686250,22700,22700,22700,22700,0
|
|
20240725,161300,1435686250,22700,22700,22700,22700,0
|
|
20240725,161200,1435686250,22700,22700,22700,22700,0
|
|
20240725,161100,1435686250,22700,22700,22700,22700,0
|
|
20240725,161000,1435686250,22700,22700,22700,22700,0
|
|
20240725,160900,1435686250,22700,22700,22700,22700,0
|
|
20240725,160800,1435686250,22700,22700,22700,22700,0
|
|
20240725,160700,1435686250,22700,22700,22700,22700,0
|
|
20240725,160600,1435686250,22700,22700,22700,22700,0
|
|
20240725,160500,1435686250,22700,22700,22700,22700,0
|
|
20240725,160400,1435686250,22700,22700,22700,22700,0
|
|
20240725,160300,1435686250,22700,22700,22700,22700,0
|
|
20240725,160200,1435686250,22700,22700,22700,22700,0
|
|
20240725,160100,1435686250,22700,22700,22700,22700,0
|
|
20240725,160000,1435686250,22700,22700,22700,22700,0
|
|
20240725,155900,1435686250,22700,22700,22700,22700,0
|
|
20240725,155800,1435686250,22700,22700,22700,22700,0
|
|
20240725,155700,1435686250,22700,22700,22700,22700,1932
|
|
20240725,155600,1435686250,22700,22700,22700,22700,0
|
|
20240725,155500,1435686250,22700,22700,22700,22700,0
|
|
20240725,155400,1435686250,22700,22700,22700,22700,0
|
|
20240725,155300,1435686250,22700,22700,22700,22700,0
|
|
20240725,155200,1435686250,22700,22700,22700,22700,0
|
|
20240725,155100,1435686250,22700,22700,22700,22700,0
|
|
20240725,155000,1435686250,22700,22700,22700,22700,0
|
|
20240725,154900,1435686250,22700,22700,22700,22700,0
|
|
20240725,154800,1435686250,22700,22700,22700,22700,0
|
|
20240725,154700,1435686250,22700,22700,22700,22700,0
|
|
20240725,154600,1435686250,22700,22700,22700,22700,0
|
|
20240725,154500,1435686250,22700,22700,22700,22700,0
|
|
20240725,154400,1435686250,22700,22700,22700,22700,0
|
|
20240725,154300,1435686250,22700,22700,22700,22700,0
|
|
20240725,154200,1435686250,22700,22700,22700,22700,0
|
|
20240725,154100,1435686250,22700,22700,22700,22700,0
|
|
20240725,154000,1435686250,22700,22700,22700,22700,0
|
|
20240725,153900,1435686250,22700,22700,22700,22700,0
|
|
20240725,153800,1435686250,22700,22700,22700,22700,0
|
|
20240725,153700,1435686250,22700,22700,22700,22700,0
|
|
20240725,153600,1435686250,22700,22700,22700,22700,0
|
|
20240725,153500,1435686250,22700,22700,22700,22700,0
|
|
20240725,153400,1435686250,22700,22700,22700,22700,0
|
|
20240725,153300,1435686250,22700,22700,22700,22700,0
|
|
20240725,153200,1435686250,22700,22700,22700,22700,0
|
|
20240725,153100,1435686250,22700,22700,22700,22700,0
|
|
20240725,153000,1435686250,22700,22700,22700,22700,1932
|
|
20240725,152900,1391829850,22700,22700,22700,22700,0
|
|
20240725,152800,1391829850,22700,22700,22700,22700,0
|
|
20240725,152700,1391829850,22700,22700,22700,22700,0
|
|
20240725,152600,1391829850,22700,22700,22700,22700,0
|
|
20240725,152500,1391829850,22700,22700,22700,22700,0
|
|
20240725,152400,1391829850,22700,22700,22700,22700,0
|
|
20240725,152300,1391829850,22700,22700,22700,22700,0
|
|
20240725,152200,1391829850,22700,22700,22700,22700,0
|
|
20240725,152100,1391829850,22700,22700,22700,22700,0
|
|
20240725,152000,1391829850,22700,22700,22700,22700,0
|
|
20240725,151900,1391829850,22700,22550,22700,22500,869
|
|
20240725,151800,1372167550,22550,22650,22650,22550,26
|
|
20240725,151700,1371578750,22550,22650,22700,22550,224
|
|
20240725,151600,1366502550,22700,22650,22700,22600,210
|
|
20240725,151500,1361742100,22700,22600,22700,22550,1139
|
|
20240725,151400,1335947800,22600,22600,22650,22500,296
|
|
20240725,151300,1329264150,22650,22600,22650,22600,120
|
|
20240725,151200,1326550350,22550,22650,22650,22550,281
|
|
20240725,151100,1320211200,22600,22600,22650,22600,224
|
|
20240725,151000,1315146000,22550,22550,22700,22500,1292
|
|
20240725,150900,1285905200,22650,22650,22650,22500,280
|
|
20240725,150800,1279585050,22600,22600,22650,22550,341
|
|
20240725,150700,1271880700,22600,22600,22600,22550,215
|
|
20240725,150600,1267023200,22600,22550,22600,22500,276
|
|
20240725,150500,1260793000,22600,22550,22600,22550,240
|
|
20240725,150400,1255378500,22600,22600,22600,22500,301
|
|
20240725,150300,1248585750,22650,22600,22650,22550,246
|
|
20240725,150200,1243025000,22650,22600,22700,22550,345
|
|
20240725,150100,1235221500,22600,22600,22600,22600,95
|
|
20240725,150000,1233074500,22600,22550,22600,22500,405
|
|
20240725,145900,1223928450,22600,22600,22600,22600,166
|
|
20240725,145800,1220176850,22600,22650,22700,22600,397
|
|
20240725,145700,1211200250,22650,22650,22650,22650,166
|
|
20240725,145600,1207440350,22650,22650,22650,22650,251
|
|
20240725,145500,1201755200,22650,22650,22700,22650,83
|
|
20240725,145400,1199875200,22650,22650,22650,22600,303
|
|
20240725,145300,1193013850,22650,22700,22700,22600,399
|
|
20240725,145200,1183973700,22700,22700,22750,22700,218
|
|
20240725,145100,1179024200,22700,22650,22700,22650,201
|
|
20240725,145000,1174463100,22700,22750,22750,22700,522
|
|
20240725,144900,1162602000,22700,22750,22750,22650,392
|
|
20240725,144800,1153715100,22750,22700,22750,22700,311
|
|
20240725,144700,1146641850,22750,22700,22750,22700,164
|
|
20240725,144600,1142914900,22700,22800,22800,22650,503
|
|
20240725,144500,1131487250,22750,22800,22800,22750,211
|
|
20240725,144400,1126683000,22750,22800,22800,22750,361
|
|
20240725,144300,1118453300,22750,22750,22750,22750,13
|
|
20240725,144200,1118157550,22750,22800,22800,22700,507
|
|
20240725,144100,1106623950,22800,22800,22800,22800,177
|
|
20240725,144000,1102588350,22750,22750,22800,22750,223
|
|
20240725,143900,1097509950,22750,22700,22750,22700,230
|
|
20240725,143800,1092280650,22700,22700,22750,22600,320
|
|
20240725,143700,1085018550,22700,22750,22750,22700,266
|
|
20240725,143600,1078976400,22700,22700,22700,22700,224
|
|
20240725,143500,1073891600,22700,22700,22700,22650,218
|
|
20240725,143400,1068944150,22650,22750,22750,22600,745
|
|
20240725,143300,1052063900,22700,22700,22700,22650,181
|
|
20240725,143200,1047956500,22650,22700,22700,22650,202
|
|
20240725,143100,1043376000,22700,22700,22700,22700,160
|
|
20240725,143000,1039744000,22700,22700,22700,22700,207
|
|
20240725,142900,1035045100,22700,22650,22700,22600,517
|
|
20240725,142800,1023332550,22700,22700,22700,22700,156
|
|
20240725,142700,1019791350,22700,22600,22700,22600,252
|
|
20240725,142600,1014084700,22550,22600,22600,22550,137
|
|
20240725,142500,1010989650,22600,22650,22650,22600,166
|
|
20240725,142400,1007233700,22600,22600,22600,22600,0
|
|
20240725,142300,1007233700,22600,22650,22650,22500,585
|
|
20240725,142200,994030000,22700,22650,22700,22650,199
|
|
20240725,142100,989517000,22600,22600,22650,22600,97
|
|
20240725,142000,987321800,22700,22700,22700,22600,102
|
|
20240725,141900,985007050,22700,22650,22700,22650,184
|
|
20240725,141800,980839200,22650,22700,22700,22650,61
|
|
20240725,141700,979456300,22650,22650,22650,22650,108
|
|
20240725,141600,977010100,22650,22650,22650,22650,63
|
|
20240725,141500,975583150,22600,22650,22650,22600,102
|
|
20240725,141400,973272950,22550,22650,22650,22550,140
|
|
20240725,141300,970104550,22650,22650,22650,22650,88
|
|
20240725,141200,968111350,22650,22600,22650,22550,235
|
|
20240725,141100,962802550,22650,22650,22650,22650,87
|
|
20240725,141000,960832000,22650,22600,22650,22550,264
|
|
20240725,140900,954864050,22550,22550,22550,22550,4
|
|
20240725,140800,954773850,22600,22600,22600,22600,88
|
|
20240725,140700,952785050,22600,22600,22600,22600,88
|
|
20240725,140600,950796250,22550,22600,22600,22550,132
|
|
20240725,140500,947818400,22600,22550,22600,22550,121
|
|
20240725,140400,945085500,22550,22550,22550,22550,272
|
|
20240725,140300,938951900,22550,22550,22550,22550,1
|
|
20240725,140200,938929350,22550,22550,22600,22550,210
|
|
20240725,140100,934189500,22550,22600,22600,22550,98
|
|
20240725,140000,931975250,22550,22550,22550,22550,133
|
|
20240725,135900,928976100,22550,22500,22550,22500,471
|
|
20240725,135800,918374200,22500,22500,22550,22500,429
|
|
20240725,135700,908716300,22500,22500,22500,22500,0
|
|
20240725,135600,908716300,22500,22500,22500,22500,398
|
|
20240725,135500,899761300,22550,22550,22550,22550,88
|
|
20240725,135400,897776900,22550,22550,22550,22550,25
|
|
20240725,135300,897213150,22550,22550,22550,22550,87
|
|
20240725,135200,895251300,22500,22500,22500,22500,113
|
|
20240725,135100,892708800,22500,22550,22550,22450,1947
|
|
20240725,135000,848901350,22550,22600,22600,22550,205
|
|
20240725,134900,844272650,22600,22550,22650,22500,230
|
|
20240725,134800,839077750,22600,22550,22600,22500,14
|
|
20240725,134700,838762000,22550,22550,22550,22550,87
|
|
20240725,134600,836800150,22550,22550,22550,22550,46
|
|
20240725,134500,835762850,22550,22550,22550,22550,0
|
|
20240725,134400,835762850,22550,22500,22550,22500,500
|
|
20240725,134300,824492700,22500,22500,22500,22500,0
|
|
20240725,134200,824492700,22500,22500,22500,22500,25
|
|
20240725,134100,823930200,22500,22500,22500,22500,0
|
|
20240725,134000,823930200,22500,22500,22500,22500,0
|
|
20240725,133900,823930200,22500,22500,22500,22500,80
|
|
20240725,133800,822130200,22500,22500,22500,22500,25
|
|
20240725,133700,821567700,22400,22400,22400,22400,3
|
|
20240725,133600,821500500,22400,22400,22400,22400,0
|
|
20240725,133500,821500500,22400,22500,22500,22400,1643
|
|
20240725,133400,784611450,22500,22500,22500,22500,17
|
|
20240725,133300,784228950,22600,22600,22600,22600,0
|
|
20240725,133200,784228950,22600,22600,22600,22600,1
|
|
20240725,133100,784206350,22500,22600,22600,22500,1908
|
|
20240725,133000,741118000,22550,22550,22550,22550,12
|
|
20240725,132900,740847400,22550,22450,22550,22450,126
|
|
20240725,132800,738006200,22550,22500,22550,22500,700
|
|
20240725,132700,722232600,22550,22550,22550,22550,0
|
|
20240725,132600,722232600,22550,22500,22550,22500,172
|
|
20240725,132500,718362550,22500,22500,22500,22450,386
|
|
20240725,132400,709679300,22550,22550,22550,22550,0
|
|
20240725,132300,709679300,22550,22500,22550,22500,214
|
|
20240725,132200,704864200,22450,22500,22500,22450,12
|
|
20240725,132100,704594600,22500,22500,22550,22500,223
|
|
20240725,132000,699576850,22500,22500,22500,22500,700
|
|
20240725,131900,683826850,22450,22450,22450,22450,0
|
|
20240725,131800,683826850,22450,22450,22450,22450,2
|
|
20240725,131700,683781950,22500,22450,22500,22450,69
|
|
20240725,131600,682231650,22450,22450,22450,22450,0
|
|
20240725,131500,682231650,22450,22450,22450,22450,147
|
|
20240725,131400,678931500,22450,22450,22450,22450,0
|
|
20240725,131300,678931500,22450,22450,22450,22450,25
|
|
20240725,131200,678370250,22450,22450,22450,22450,0
|
|
20240725,131100,678370250,22450,22450,22450,22450,0
|
|
20240725,131000,678370250,22450,22450,22450,22450,0
|
|
20240725,130900,678370250,22450,22450,22450,22450,25
|
|
20240725,130800,677809000,22450,22450,22450,22450,0
|
|
20240725,130700,677809000,22450,22450,22450,22450,0
|
|
20240725,130600,677809000,22450,22450,22450,22450,0
|
|
20240725,130500,677809000,22450,22400,22450,22400,125
|
|
20240725,130400,675007750,22400,22400,22400,22400,2
|
|
20240725,130300,674962950,22400,22400,22400,22400,0
|
|
20240725,130200,674962950,22400,22400,22400,22400,0
|
|
20240725,130100,674962950,22400,22350,22400,22350,28
|
|
20240725,130000,674337000,22300,22300,22300,22300,12
|
|
20240725,125900,674069400,22300,22300,22300,22300,13
|
|
20240725,125800,673779500,22300,22300,22300,22300,0
|
|
20240725,125700,673779500,22300,22300,22300,22300,26
|
|
20240725,125600,673199700,22250,22250,22250,22250,0
|
|
20240725,125500,673199700,22250,22250,22250,22250,41
|
|
20240725,125400,672287450,22300,22250,22300,22250,31
|
|
20240725,125300,671596700,22350,22300,22350,22300,52
|
|
20240725,125200,670436150,22300,22300,22300,22300,26
|
|
20240725,125100,669856350,22300,22300,22300,22300,44
|
|
20240725,125000,668875150,22300,22350,22350,22300,10
|
|
20240725,124900,668651900,22350,22350,22350,22300,70
|
|
20240725,124800,667089400,22350,22350,22350,22350,3
|
|
20240725,124700,667022350,22300,22300,22300,22300,70
|
|
20240725,124600,665461350,22300,22350,22350,22300,458
|
|
20240725,124500,655247850,22350,22350,22350,22350,27
|
|
20240725,124400,654644400,22350,22350,22350,22350,5
|
|
20240725,124300,654532650,22350,22350,22350,22350,0
|
|
20240725,124200,654532650,22350,22350,22350,22350,13
|
|
20240725,124100,654242100,22350,22350,22350,22350,27
|
|
20240725,124000,653638650,22350,22350,22350,22350,1
|
|
20240725,123900,653616300,22350,22350,22350,22350,1
|
|
20240725,123800,653593950,22300,22300,22300,22300,28
|
|
20240725,123700,652969550,22300,22350,22350,22300,26
|
|
20240725,123600,652388500,22300,22300,22300,22300,0
|
|
20240725,123500,652388500,22300,22300,22300,22300,3
|
|
20240725,123400,652321600,22350,22350,22350,22350,0
|
|
20240725,123300,652321600,22350,22300,22350,22300,26
|
|
20240725,123200,651740650,22300,22300,22300,22300,7
|
|
20240725,123100,651584550,22300,22300,22300,22300,70
|
|
20240725,123000,650023550,22300,22300,22300,22300,30
|
|
20240725,122900,649354550,22250,22350,22350,22250,230
|
|
20240725,122800,644225450,22350,22350,22350,22350,3
|
|
20240725,122700,644158400,22350,22350,22350,22350,0
|
|
20240725,122600,644158400,22350,22350,22350,22350,23
|
|
20240725,122500,643644350,22350,22350,22350,22350,90
|
|
20240725,122400,641632850,22300,22300,22350,22300,316
|
|
20240725,122300,634582050,22300,22300,22300,22300,0
|
|
20240725,122200,634582050,22300,22400,22400,22300,756
|
|
20240725,122100,617683350,22400,22400,22400,22400,26
|
|
20240725,122000,617100950,22400,22400,22400,22400,74
|
|
20240725,121900,615443350,22400,22400,22400,22400,0
|
|
20240725,121800,615443350,22400,22400,22400,22400,73
|
|
20240725,121700,613808150,22400,22400,22400,22400,55
|
|
20240725,121600,612576150,22400,22400,22400,22400,0
|
|
20240725,121500,612576150,22400,22400,22400,22400,0
|
|
20240725,121400,612576150,22400,22400,22400,22400,1
|
|
20240725,121300,612553750,22400,22450,22450,22400,61
|
|
20240725,121200,611187150,22450,22450,22450,22450,0
|
|
20240725,121100,611187150,22450,22450,22450,22450,0
|
|
20240725,121000,611187150,22450,22450,22450,22450,0
|
|
20240725,120900,611187150,22450,22450,22450,22450,25
|
|
20240725,120800,610625900,22400,22400,22400,22400,0
|
|
20240725,120700,610625900,22400,22400,22400,22400,252
|
|
20240725,120600,604981100,22400,22400,22400,22400,13
|
|
20240725,120500,604689900,22450,22450,22450,22450,35
|
|
20240725,120400,603904150,22450,22450,22450,22450,1
|
|
20240725,120300,603881700,22450,22450,22450,22450,0
|
|
20240725,120200,603881700,22450,22450,22450,22450,0
|
|
20240725,120100,603881700,22450,22450,22450,22450,25
|
|
20240725,120000,603320450,22450,22450,22450,22300,938
|
|
20240725,115900,582323750,22450,22450,22450,22450,0
|
|
20240725,115800,582323750,22450,22450,22450,22450,51
|
|
20240725,115700,581178800,22500,22500,22500,22500,1
|
|
20240725,115600,581156300,22450,22450,22500,22450,5
|
|
20240725,115500,581043900,22500,22500,22500,22450,90
|
|
20240725,115400,579023200,22550,22550,22550,22550,12
|
|
20240725,115300,578752600,22550,22550,22550,22550,0
|
|
20240725,115200,578752600,22550,22550,22550,22550,26
|
|
20240725,115100,578166300,22500,22450,22500,22450,854
|
|
20240725,115000,558951450,22500,22450,22500,22450,15
|
|
20240725,114900,558614100,22500,22450,22500,22450,101
|
|
20240725,114800,556346600,22450,22450,22450,22450,8
|
|
20240725,114700,556167000,22450,22450,22450,22450,25
|
|
20240725,114600,555605750,22450,22450,22450,22450,0
|
|
20240725,114500,555605750,22450,22450,22450,22450,0
|
|
20240725,114400,555605750,22450,22450,22450,22450,0
|
|
20240725,114300,555605750,22450,22450,22450,22450,25
|
|
20240725,114200,555044500,22450,22450,22450,22350,182
|
|
20240725,114100,550961300,22450,22450,22450,22450,0
|
|
20240725,114000,550961300,22450,22450,22450,22450,0
|
|
20240725,113900,550961300,22450,22400,22450,22400,35
|
|
20240725,113800,550177050,22400,22400,22400,22400,141
|
|
20240725,113700,547018650,22400,22400,22400,22400,51
|
|
20240725,113600,545876250,22450,22450,22450,22450,1
|
|
20240725,113500,545853800,22400,22450,22450,22400,62
|
|
20240725,113400,544463250,22450,22350,22450,22350,9
|
|
20240725,113300,544261850,22450,22400,22450,22350,176
|
|
20240725,113200,540319000,22400,22400,22400,22400,0
|
|
20240725,113100,540319000,22400,22400,22400,22400,30
|
|
20240725,113000,539647000,22350,22400,22400,22350,21
|
|
20240725,112900,539176650,22400,22400,22400,22400,0
|
|
20240725,112800,539176650,22400,22400,22400,22400,51
|
|
20240725,112700,538034250,22450,22450,22450,22450,39
|
|
20240725,112600,537158700,22400,22400,22400,22400,0
|
|
20240725,112500,537158700,22400,22400,22400,22400,0
|
|
20240725,112400,537158700,22400,22400,22400,22400,61
|
|
20240725,112300,535792300,22400,22400,22400,22400,27
|
|
20240725,112200,535187500,22400,22400,22400,22400,5
|
|
20240725,112100,535075500,22350,22350,22400,22350,1212
|
|
20240725,112000,507957300,22350,22350,22350,22350,2
|
|
20240725,111900,507912600,22300,22250,22300,22250,526
|
|
20240725,111800,496192650,22250,22250,22250,22250,0
|
|
20240725,111700,496192650,22250,22250,22250,22250,0
|
|
20240725,111600,496192650,22250,22250,22250,22250,0
|
|
20240725,111500,496192650,22250,22250,22250,22250,25
|
|
20240725,111400,495636400,22250,22250,22250,22250,0
|
|
20240725,111300,495636400,22250,22250,22250,22250,0
|
|
20240725,111200,495636400,22250,22250,22250,22250,0
|
|
20240725,111100,495636400,22250,22250,22250,22250,25
|
|
20240725,111000,495080150,22200,22200,22200,22200,0
|
|
20240725,110900,495080150,22200,22200,22200,22200,25
|
|
20240725,110800,494525150,22200,22200,22200,22200,266
|
|
20240725,110700,488619950,22250,22250,22250,22250,25
|
|
20240725,110600,488063700,22250,22250,22250,22250,14
|
|
20240725,110500,487752200,22250,22250,22250,22250,30
|
|
20240725,110400,487084700,22300,22300,22300,22300,0
|
|
20240725,110300,487084700,22300,22300,22350,22300,76
|
|
20240725,110200,485388450,22300,22300,22300,22300,0
|
|
20240725,110100,485388450,22300,22300,22300,22300,4
|
|
20240725,110000,485299250,22350,22350,22350,22350,0
|
|
20240725,105900,485299250,22350,22350,22350,22350,15
|
|
20240725,105800,484964000,22350,22350,22350,22350,31
|
|
20240725,105700,484271150,22350,22350,22350,22350,0
|
|
20240725,105600,484271150,22350,22350,22350,22350,0
|
|
20240725,105500,484271150,22350,22200,22350,22200,624
|
|
20240725,105400,470381400,22250,22250,22250,22250,100
|
|
20240725,105300,468156400,22250,22250,22250,22200,37
|
|
20240725,105200,467334550,22200,22250,22250,22200,150
|
|
20240725,105100,464003300,22200,22200,22200,22200,75
|
|
20240725,105000,462338300,22200,22200,22200,22200,9
|
|
20240725,104900,462138500,22250,22200,22250,22150,177
|
|
20240725,104800,458213300,22250,22250,22250,22250,25
|
|
20240725,104700,457657050,22250,22250,22250,22250,10
|
|
20240725,104600,457434550,22250,22250,22250,22250,1
|
|
20240725,104500,457412300,22200,22150,22250,22150,9
|
|
20240725,104400,457212750,22100,22100,22100,22100,0
|
|
20240725,104300,457212750,22100,22100,22100,22100,398
|
|
20240725,104200,448416950,22050,22050,22050,22050,48
|
|
20240725,104100,447358550,22100,22100,22100,22100,0
|
|
20240725,104000,447358550,22100,22100,22100,22100,0
|
|
20240725,103900,447358550,22100,22100,22100,22100,25
|
|
20240725,103800,446806050,22050,22100,22100,22050,88
|
|
20240725,103700,444864450,22150,22150,22150,22150,0
|
|
20240725,103600,444864450,22150,22150,22150,22150,0
|
|
20240725,103500,444864450,22150,22150,22150,22150,30
|
|
20240725,103400,444199950,22150,22150,22150,22150,0
|
|
20240725,103300,444199950,22150,22100,22150,22100,364
|
|
20240725,103200,436154500,22100,22100,22100,22100,0
|
|
20240725,103100,436154500,22100,22150,22150,22000,2502
|
|
20240725,103000,381059750,22200,22200,22200,22200,0
|
|
20240725,102900,381059750,22200,22200,22200,22200,56
|
|
20240725,102800,379816550,22100,22200,22200,22100,155
|
|
20240725,102700,376382250,22200,22200,22200,22200,30
|
|
20240725,102600,375716250,22250,22250,22250,22250,24
|
|
20240725,102500,375182250,22300,22300,22300,22300,0
|
|
20240725,102400,375182250,22300,22300,22300,22300,0
|
|
20240725,102300,375182250,22300,22300,22300,22300,2
|
|
20240725,102200,375137650,22300,22250,22300,22250,170
|
|
20240725,102100,371349450,22250,22250,22250,22250,1
|
|
20240725,102000,371327200,22250,22250,22250,22250,0
|
|
20240725,101900,371327200,22250,22150,22250,22150,141
|
|
20240725,101800,368197900,22200,22200,22200,22200,1
|
|
20240725,101700,368175700,22200,22200,22200,22200,1
|
|
20240725,101600,368153500,22200,22200,22200,22200,3
|
|
20240725,101500,368086900,22200,22200,22200,22200,47
|
|
20240725,101400,367043500,22200,22200,22200,22200,5
|
|
20240725,101300,366932500,22200,22250,22250,22200,12
|
|
20240725,101200,366666050,22200,22150,22250,22150,25
|
|
20240725,101100,366110750,22150,22150,22150,22150,48
|
|
20240725,101000,365047550,22150,22100,22150,22050,240
|
|
20240725,100900,359744600,22100,22100,22100,22100,0
|
|
20240725,100800,359744600,22100,22000,22100,22000,200
|
|
20240725,100700,355336700,22050,22050,22050,22050,4
|
|
20240725,100600,355248500,22050,22050,22050,22050,5
|
|
20240725,100500,355138250,22050,22000,22050,22000,1001
|
|
20240725,100400,333114550,22000,21950,22000,21950,941
|
|
20240725,100300,312458350,21950,21950,21950,21950,627
|
|
20240725,100200,298695700,22000,22000,22000,22000,0
|
|
20240725,100100,298695700,22000,21950,22000,21950,7
|
|
20240725,100000,298541800,22000,22000,22000,22000,2
|
|
20240725,095900,298497800,22000,22000,22000,22000,0
|
|
20240725,095800,298497800,22000,22000,22000,21950,22
|
|
20240725,095700,298014700,21950,21900,21950,21850,530
|
|
20240725,095600,286402300,21900,21900,21900,21900,87
|
|
20240725,095500,284497000,21900,21900,21900,21900,6
|
|
20240725,095400,284365600,21900,21900,21900,21900,1
|
|
20240725,095300,284343700,21850,21850,21850,21850,50
|
|
20240725,095200,283251200,21900,21900,21900,21900,1
|
|
20240725,095100,283229300,21900,21900,21900,21900,202
|
|
20240725,095000,278805500,21950,21950,21950,21950,2
|
|
20240725,094900,278761600,21950,21950,21950,21950,164
|
|
20240725,094800,275161800,21950,21950,21950,21950,12
|
|
20240725,094700,274898400,21950,21950,21950,21950,0
|
|
20240725,094600,274898400,21950,21950,21950,21950,1
|
|
20240725,094500,274876450,21900,21900,21900,21900,0
|
|
20240725,094400,274876450,21900,21900,21900,21900,1
|
|
20240725,094300,274854550,21850,21850,21850,21850,0
|
|
20240725,094200,274854550,21850,21850,21850,21850,0
|
|
20240725,094100,274854550,21850,21850,21850,21850,0
|
|
20240725,094000,274854550,21850,21850,21850,21850,5
|
|
20240725,093900,274745300,21900,21850,21900,21850,10
|
|
20240725,093800,274526550,21900,21900,21900,21900,0
|
|
20240725,093700,274526550,21900,21900,21900,21900,9
|
|
20240725,093600,274329450,21900,21900,21900,21900,1
|
|
20240725,093500,274307550,21850,21900,21900,21850,40
|
|
20240725,093400,273433500,21900,21900,21900,21900,40
|
|
20240725,093300,272557500,21900,21900,21900,21900,12
|
|
20240725,093200,272294700,21900,21900,21900,21900,3
|
|
20240725,093100,272229000,21950,21900,21950,21900,53
|
|
20240725,093000,271068150,21900,21950,21950,21900,239
|
|
20240725,092900,265832950,21900,21850,21900,21850,362
|
|
20240725,092800,257906050,21850,21850,21850,21850,200
|
|
20240725,092700,253536050,21800,21800,21800,21800,1
|
|
20240725,092600,253514250,21900,21850,21900,21800,803
|
|
20240725,092500,235971650,21800,21800,21800,21750,3716
|
|
20240725,092400,154998650,21800,21850,21850,21800,1480
|
|
20240725,092300,122668550,21850,21900,21900,21850,665
|
|
20240725,092200,108130050,21800,21850,21900,21800,357
|
|
20240725,092100,100336600,21900,21900,21900,21900,0
|
|
20240725,092000,100336600,21900,21900,21900,21900,360
|
|
20240725,091900,92452600,21950,21950,21950,21950,30
|
|
20240725,091800,91794100,21950,21950,21950,21950,52
|
|
20240725,091700,90652700,21950,21900,21950,21900,3
|
|
20240725,091600,90586900,21900,21900,21900,21850,101
|
|
20240725,091500,88376300,21850,21900,21900,21850,63
|
|
20240725,091400,86999600,21900,21900,21900,21900,7
|
|
20240725,091300,86846300,21900,21900,21900,21900,40
|
|
20240725,091200,85970300,21850,21900,21950,21850,157
|
|
20240725,091100,82534300,21900,21900,21900,21900,24
|
|
20240725,091000,82008700,21900,21900,21900,21900,221
|
|
20240725,090900,77168800,21900,21900,21900,21900,27
|
|
20240725,090800,76577500,21800,21950,22000,21800,810
|
|
20240725,090700,58872950,21900,21900,21900,21900,0
|
|
20240725,090600,58872950,21900,21950,22000,21900,1053
|
|
20240725,090500,35804400,21950,21950,21950,21900,155
|
|
20240725,090400,32409100,21950,21950,21950,21950,59
|
|
20240725,090300,31114050,21950,21950,21950,21900,414
|
|
20240725,090200,22027000,21950,22100,22100,21950,152
|
|
20240725,090100,18682750,22100,22100,22100,22100,9
|
|
20240725,090000,18483850,22150,22250,22250,22150,827
|