577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240725,183400,2843781800,28850,28850,28850,28850,6532
|
|
20240725,183300,2843781800,28850,28850,28850,28850,0
|
|
20240725,183200,2843781800,28850,28850,28850,28850,0
|
|
20240725,183100,2843781800,28850,28850,28850,28850,0
|
|
20240725,183000,2843781800,28850,28850,28850,28850,0
|
|
20240725,182900,2843781800,28850,28850,28850,28850,0
|
|
20240725,182800,2843781800,28850,28850,28850,28850,0
|
|
20240725,182700,2843781800,28850,28850,28850,28850,0
|
|
20240725,182600,2843781800,28850,28850,28850,28850,0
|
|
20240725,182500,2843781800,28850,28850,28850,28850,0
|
|
20240725,182400,2843781800,28850,28850,28850,28850,0
|
|
20240725,182300,2843781800,28850,28850,28850,28850,0
|
|
20240725,182200,2843781800,28850,28850,28850,28850,0
|
|
20240725,182100,2843781800,28850,28850,28850,28850,0
|
|
20240725,182000,2843781800,28850,28850,28850,28850,0
|
|
20240725,181900,2843781800,28850,28850,28850,28850,0
|
|
20240725,181800,2843781800,28850,28850,28850,28850,0
|
|
20240725,181700,2843781800,28850,28850,28850,28850,0
|
|
20240725,181600,2843781800,28850,28850,28850,28850,0
|
|
20240725,181500,2843781800,28850,28850,28850,28850,0
|
|
20240725,181400,2843781800,28850,28850,28850,28850,0
|
|
20240725,181300,2843781800,28850,28850,28850,28850,0
|
|
20240725,181200,2843781800,28850,28850,28850,28850,0
|
|
20240725,181100,2843781800,28850,28850,28850,28850,0
|
|
20240725,181000,2843781800,28850,28850,28850,28850,0
|
|
20240725,180900,2843781800,28850,28850,28850,28850,0
|
|
20240725,180800,2843781800,28850,28850,28850,28850,0
|
|
20240725,180700,2843781800,28850,28850,28850,28850,0
|
|
20240725,180600,2843781800,28850,28850,28850,28850,0
|
|
20240725,180500,2843781800,28850,28850,28850,28850,0
|
|
20240725,180400,2843781800,28850,28850,28850,28850,6532
|
|
20240725,180300,2843781800,28850,28850,28850,28850,0
|
|
20240725,180200,2843781800,28850,28850,28850,28850,0
|
|
20240725,180100,2843781800,28850,28850,28850,28850,0
|
|
20240725,180000,2843781800,28850,28850,28850,28850,0
|
|
20240725,175900,2843781800,28850,28850,28850,28850,0
|
|
20240725,175800,2843781800,28850,28850,28850,28850,0
|
|
20240725,175700,2843781800,28850,28850,28850,28850,0
|
|
20240725,175600,2843781800,28850,28850,28850,28850,0
|
|
20240725,175500,2843781800,28850,28850,28850,28850,0
|
|
20240725,175400,2843781800,28850,28850,28850,28850,0
|
|
20240725,175300,2843781800,28850,28850,28850,28850,0
|
|
20240725,175200,2843781800,28850,28850,28850,28850,0
|
|
20240725,175100,2843781800,28850,28850,28850,28850,0
|
|
20240725,175000,2843781800,28850,28850,28850,28850,0
|
|
20240725,174900,2843781800,28850,28850,28850,28850,0
|
|
20240725,174800,2843781800,28850,28850,28850,28850,0
|
|
20240725,174700,2843781800,28850,28850,28850,28850,0
|
|
20240725,174600,2843781800,28850,28850,28850,28850,0
|
|
20240725,174500,2843781800,28850,28850,28850,28850,0
|
|
20240725,174400,2843781800,28850,28850,28850,28850,0
|
|
20240725,174300,2843781800,28850,28850,28850,28850,0
|
|
20240725,174200,2843781800,28850,28850,28850,28850,0
|
|
20240725,174100,2843781800,28850,28850,28850,28850,0
|
|
20240725,174000,2843781800,28850,28850,28850,28850,0
|
|
20240725,173900,2843781800,28850,28850,28850,28850,0
|
|
20240725,173800,2843781800,28850,28850,28850,28850,0
|
|
20240725,173700,2843781800,28850,28850,28850,28850,0
|
|
20240725,173600,2843781800,28850,28850,28850,28850,0
|
|
20240725,173500,2843781800,28850,28850,28850,28850,0
|
|
20240725,173400,2843781800,28850,28850,28850,28850,6532
|
|
20240725,173300,2843781800,28850,28850,28850,28850,0
|
|
20240725,173200,2843781800,28850,28850,28850,28850,0
|
|
20240725,173100,2843781800,28850,28850,28850,28850,0
|
|
20240725,173000,2843781800,28850,28850,28850,28850,0
|
|
20240725,172900,2843781800,28850,28850,28850,28850,0
|
|
20240725,172800,2843781800,28850,28850,28850,28850,0
|
|
20240725,172700,2843781800,28850,28850,28850,28850,0
|
|
20240725,172600,2843781800,28850,28850,28850,28850,0
|
|
20240725,172500,2843781800,28850,28850,28850,28850,0
|
|
20240725,172400,2843781800,28850,28850,28850,28850,0
|
|
20240725,172300,2843781800,28850,28850,28850,28850,0
|
|
20240725,172200,2843781800,28850,28850,28850,28850,0
|
|
20240725,172100,2843781800,28850,28850,28850,28850,0
|
|
20240725,172000,2843781800,28850,28850,28850,28850,0
|
|
20240725,171900,2843781800,28850,28850,28850,28850,0
|
|
20240725,171800,2843781800,28850,28850,28850,28850,0
|
|
20240725,171700,2843781800,28850,28850,28850,28850,0
|
|
20240725,171600,2843781800,28850,28850,28850,28850,0
|
|
20240725,171500,2843781800,28850,28850,28850,28850,0
|
|
20240725,171400,2843781800,28850,28850,28850,28850,0
|
|
20240725,171300,2843781800,28850,28850,28850,28850,0
|
|
20240725,171200,2843781800,28850,28850,28850,28850,0
|
|
20240725,171100,2843781800,28850,28850,28850,28850,0
|
|
20240725,171000,2843781800,28850,28850,28850,28850,0
|
|
20240725,170900,2843781800,28850,28850,28850,28850,0
|
|
20240725,170800,2843781800,28850,28850,28850,28850,0
|
|
20240725,170700,2843781800,28850,28850,28850,28850,0
|
|
20240725,170600,2843781800,28850,28850,28850,28850,0
|
|
20240725,170500,2843781800,28850,28850,28850,28850,0
|
|
20240725,170400,2843781800,28850,28850,28850,28850,6532
|
|
20240725,170300,2843781800,28850,28850,28850,28850,0
|
|
20240725,170200,2843781800,28850,28850,28850,28850,0
|
|
20240725,170100,2843781800,28850,28850,28850,28850,0
|
|
20240725,170000,2843781800,28850,28850,28850,28850,0
|
|
20240725,165900,2843781800,28850,28850,28850,28850,0
|
|
20240725,165800,2843781800,28850,28850,28850,28850,0
|
|
20240725,165700,2843781800,28850,28850,28850,28850,0
|
|
20240725,165600,2843781800,28850,28850,28850,28850,0
|
|
20240725,165500,2843781800,28850,28850,28850,28850,0
|
|
20240725,165400,2843781800,28850,28850,28850,28850,0
|
|
20240725,165300,2843781800,28850,28850,28850,28850,0
|
|
20240725,165200,2843781800,28850,28850,28850,28850,0
|
|
20240725,165100,2843781800,28850,28850,28850,28850,0
|
|
20240725,165000,2843781800,28850,28850,28850,28850,0
|
|
20240725,164900,2843781800,28850,28850,28850,28850,0
|
|
20240725,164800,2843781800,28850,28850,28850,28850,0
|
|
20240725,164700,2843781800,28850,28850,28850,28850,0
|
|
20240725,164600,2843781800,28850,28850,28850,28850,0
|
|
20240725,164500,2843781800,28850,28850,28850,28850,0
|
|
20240725,164400,2843781800,28850,28850,28850,28850,0
|
|
20240725,164300,2843781800,28850,28850,28850,28850,0
|
|
20240725,164200,2843781800,28850,28850,28850,28850,0
|
|
20240725,164100,2843781800,28850,28850,28850,28850,0
|
|
20240725,164000,2843781800,28850,28850,28850,28850,0
|
|
20240725,163900,2843781800,28850,28850,28850,28850,0
|
|
20240725,163800,2843781800,28850,28850,28850,28850,0
|
|
20240725,163700,2843781800,28850,28850,28850,28850,0
|
|
20240725,163600,2843781800,28850,28850,28850,28850,0
|
|
20240725,163500,2843781800,28850,28850,28850,28850,0
|
|
20240725,163400,2843781800,28850,28850,28850,28850,6532
|
|
20240725,163300,2843781800,28850,28850,28850,28850,0
|
|
20240725,163200,2843781800,28850,28850,28850,28850,0
|
|
20240725,163100,2843781800,28850,28850,28850,28850,0
|
|
20240725,163000,2843781800,28850,28850,28850,28850,0
|
|
20240725,162900,2843781800,28850,28850,28850,28850,0
|
|
20240725,162800,2843781800,28850,28850,28850,28850,0
|
|
20240725,162700,2843781800,28850,28850,28850,28850,0
|
|
20240725,162600,2843781800,28850,28850,28850,28850,0
|
|
20240725,162500,2843781800,28850,28850,28850,28850,0
|
|
20240725,162400,2843781800,28850,28850,28850,28850,0
|
|
20240725,162300,2843781800,28850,28850,28850,28850,0
|
|
20240725,162200,2843781800,28850,28850,28850,28850,0
|
|
20240725,162100,2843781800,28850,28850,28850,28850,0
|
|
20240725,162000,2843781800,28850,28850,28850,28850,0
|
|
20240725,161900,2843781800,28850,28850,28850,28850,0
|
|
20240725,161800,2843781800,28850,28850,28850,28850,0
|
|
20240725,161700,2843781800,28850,28850,28850,28850,0
|
|
20240725,161600,2843781800,28850,28850,28850,28850,0
|
|
20240725,161500,2843781800,28850,28850,28850,28850,0
|
|
20240725,161400,2843781800,28850,28850,28850,28850,0
|
|
20240725,161300,2843781800,28850,28850,28850,28850,0
|
|
20240725,161200,2843781800,28850,28850,28850,28850,0
|
|
20240725,161100,2843781800,28850,28850,28850,28850,0
|
|
20240725,161000,2843781800,28850,28850,28850,28850,0
|
|
20240725,160900,2843781800,28850,28850,28850,28850,0
|
|
20240725,160800,2843781800,28850,28850,28850,28850,0
|
|
20240725,160700,2843781800,28850,28850,28850,28850,0
|
|
20240725,160600,2843781800,28850,28850,28850,28850,0
|
|
20240725,160500,2843781800,28850,28850,28850,28850,0
|
|
20240725,160400,2843781800,28850,28850,28850,28850,6532
|
|
20240725,160300,2843781800,28850,28850,28850,28850,0
|
|
20240725,160200,2843781800,28850,28850,28850,28850,0
|
|
20240725,160100,2843781800,28850,28850,28850,28850,0
|
|
20240725,160000,2843781800,28850,28850,28850,28850,0
|
|
20240725,155900,2843781800,28850,28850,28850,28850,0
|
|
20240725,155800,2843781800,28850,28850,28850,28850,0
|
|
20240725,155700,2843781800,28850,28850,28850,28850,0
|
|
20240725,155600,2843781800,28850,28850,28850,28850,0
|
|
20240725,155500,2843781800,28850,28850,28850,28850,0
|
|
20240725,155400,2843781800,28850,28850,28850,28850,0
|
|
20240725,155300,2843781800,28850,28850,28850,28850,0
|
|
20240725,155200,2843781800,28850,28850,28850,28850,0
|
|
20240725,155100,2843781800,28850,28850,28850,28850,0
|
|
20240725,155000,2843781800,28850,28850,28850,28850,0
|
|
20240725,154900,2843781800,28850,28850,28850,28850,0
|
|
20240725,154800,2843781800,28850,28850,28850,28850,0
|
|
20240725,154700,2843781800,28850,28850,28850,28850,0
|
|
20240725,154600,2843781800,28850,28850,28850,28850,0
|
|
20240725,154500,2843781800,28850,28850,28850,28850,0
|
|
20240725,154400,2843781800,28850,28850,28850,28850,0
|
|
20240725,154300,2843781800,28850,28850,28850,28850,0
|
|
20240725,154200,2843781800,28850,28850,28850,28850,0
|
|
20240725,154100,2843781800,28850,28850,28850,28850,0
|
|
20240725,154000,2843781800,28850,28850,28850,28850,0
|
|
20240725,153900,2843781800,28850,28850,28850,28850,0
|
|
20240725,153800,2843781800,28850,28850,28850,28850,0
|
|
20240725,153700,2843781800,28850,28850,28850,28850,0
|
|
20240725,153600,2843781800,28850,28850,28850,28850,0
|
|
20240725,153500,2843781800,28850,28850,28850,28850,0
|
|
20240725,153400,2843781800,28850,28850,28850,28850,6532
|
|
20240725,153300,2843781800,28850,28850,28850,28850,0
|
|
20240725,153200,2843781800,28850,28850,28850,28850,0
|
|
20240725,153100,2843781800,28850,28850,28850,28850,0
|
|
20240725,153000,2843781800,28850,28850,28850,28850,6532
|
|
20240725,152900,2655333600,28700,28700,28700,28700,0
|
|
20240725,152800,2655333600,28700,28700,28700,28700,0
|
|
20240725,152700,2655333600,28700,28700,28700,28700,0
|
|
20240725,152600,2655333600,28700,28700,28700,28700,0
|
|
20240725,152500,2655333600,28700,28700,28700,28700,0
|
|
20240725,152400,2655333600,28700,28700,28700,28700,0
|
|
20240725,152300,2655333600,28700,28700,28700,28700,0
|
|
20240725,152200,2655333600,28700,28700,28700,28700,0
|
|
20240725,152100,2655333600,28700,28700,28700,28700,0
|
|
20240725,152000,2655333600,28700,28700,28700,28700,0
|
|
20240725,151900,2655333600,28700,28700,28700,28600,491
|
|
20240725,151800,2641249500,28600,28700,28700,28600,220
|
|
20240725,151700,2634944400,28700,28700,28700,28700,12
|
|
20240725,151600,2634600000,28700,28700,28700,28600,96
|
|
20240725,151500,2631850500,28700,28650,28700,28650,449
|
|
20240725,151400,2618982700,28700,28600,28700,28600,25
|
|
20240725,151300,2618267600,28650,28650,28650,28650,67
|
|
20240725,151200,2616348050,28650,28750,28750,28650,554
|
|
20240725,151100,2600460950,28750,28750,28750,28750,14
|
|
20240725,151000,2600058450,28750,28650,28750,28650,4
|
|
20240725,150900,2599943550,28750,28750,28750,28750,127
|
|
20240725,150800,2596292300,28750,28750,28750,28600,530
|
|
20240725,150700,2581112400,28750,28750,28750,28750,95
|
|
20240725,150600,2578381150,28750,28750,28750,28750,85
|
|
20240725,150500,2575937400,28600,28750,28750,28600,111
|
|
20240725,150400,2572749300,28750,28750,28750,28750,0
|
|
20240725,150300,2572749300,28750,28750,28750,28750,265
|
|
20240725,150200,2565130550,28750,28650,28750,28650,179
|
|
20240725,150100,2559990700,28750,28650,28750,28650,1146
|
|
20240725,150000,2527148800,28700,28750,28750,28700,1570
|
|
20240725,145900,2482085650,28750,28750,28750,28750,118
|
|
20240725,145800,2478693150,28750,28750,28750,28750,94
|
|
20240725,145700,2475990650,28750,28750,28750,28750,123
|
|
20240725,145600,2472454400,28750,28750,28750,28750,79
|
|
20240725,145500,2470183150,28700,28650,28750,28650,103
|
|
20240725,145400,2467222050,28700,28700,28700,28700,90
|
|
20240725,145300,2464639050,28700,28700,28700,28700,216
|
|
20240725,145200,2458439850,28800,28800,28800,28800,131
|
|
20240725,145100,2454667050,28800,28800,28800,28800,80
|
|
20240725,145000,2452363050,28750,28750,28750,28750,96
|
|
20240725,144900,2449603050,28750,28750,28750,28750,123
|
|
20240725,144800,2446066800,28750,28750,28750,28750,101
|
|
20240725,144700,2443163050,28750,28750,28750,28700,134
|
|
20240725,144600,2439311050,28750,28750,28750,28750,92
|
|
20240725,144500,2436666050,28650,28750,28750,28650,178
|
|
20240725,144400,2431556750,28700,28750,28750,28700,67
|
|
20240725,144300,2429630550,28750,28750,28750,28750,110
|
|
20240725,144200,2426468050,28750,28650,28750,28650,762
|
|
20240725,144100,2404634750,28750,28700,28750,28700,189
|
|
20240725,144000,2399205500,28750,28750,28750,28750,104
|
|
20240725,143900,2396215500,28800,28800,28800,28800,87
|
|
20240725,143800,2393709900,28700,28700,28700,28700,79
|
|
20240725,143700,2391442600,28700,28750,28750,28700,147
|
|
20240725,143600,2387219300,28800,28800,28800,28800,108
|
|
20240725,143500,2384108900,28800,28800,28800,28700,148
|
|
20240725,143400,2379852100,28800,28700,28800,28700,1252
|
|
20240725,143300,2343813150,28700,28700,28700,28700,95
|
|
20240725,143200,2341086650,28700,28700,28700,28700,130
|
|
20240725,143100,2337355650,28700,28800,28800,28700,647
|
|
20240725,143000,2318779650,28800,28800,28800,28800,596
|
|
20240725,142900,2301614850,28800,28700,28800,28700,429
|
|
20240725,142800,2289291350,28800,28700,28800,28700,71
|
|
20240725,142700,2287246650,28800,28800,28800,28800,109
|
|
20240725,142600,2284107450,28800,28800,28800,28800,95
|
|
20240725,142500,2281371450,28800,28800,28800,28800,89
|
|
20240725,142400,2278808250,28800,28800,28800,28800,115
|
|
20240725,142300,2275496250,28800,28800,28800,28800,82
|
|
20240725,142200,2273134650,28800,28800,28800,28800,86
|
|
20240725,142100,2270657850,28800,28800,28800,28700,260
|
|
20240725,142000,2263183350,28800,28800,28800,28800,116
|
|
20240725,141900,2259842550,28800,28800,28800,28800,58
|
|
20240725,141800,2258172150,28750,28750,28750,28750,103
|
|
20240725,141700,2255210900,28800,28750,28800,28750,152
|
|
20240725,141600,2250835050,28750,28800,28800,28750,249
|
|
20240725,141500,2243670850,28800,28800,28800,28800,106
|
|
20240725,141400,2240618050,28800,28800,28800,28800,244
|
|
20240725,141300,2233590850,28800,28800,28800,28800,125
|
|
20240725,141200,2229990850,28750,28800,28800,28750,370
|
|
20240725,141100,2219348350,28800,28800,28800,28800,105
|
|
20240725,141000,2216324350,28800,28800,28800,28800,85
|
|
20240725,140900,2213876350,28800,28800,28800,28800,9
|
|
20240725,140800,2213617150,28800,28750,28800,28750,179
|
|
20240725,140700,2208466400,28750,28800,28800,28750,148
|
|
20240725,140600,2204206350,28800,28800,28800,28750,129
|
|
20240725,140500,2200491250,28800,28800,28800,28800,98
|
|
20240725,140400,2197668850,28800,28750,28800,28750,114
|
|
20240725,140300,2194386100,28750,28750,28750,28750,98
|
|
20240725,140200,2191568600,28750,28750,28750,28750,99
|
|
20240725,140100,2188722350,28750,28800,28800,28750,134
|
|
20240725,140000,2184864500,28750,28750,28750,28750,103
|
|
20240725,135900,2181903250,28750,28800,28800,28750,112
|
|
20240725,135800,2178679250,28750,28750,28750,28750,126
|
|
20240725,135700,2175056750,28750,28800,28800,28750,47
|
|
20240725,135600,2173705150,28800,28800,28800,28700,183
|
|
20240725,135500,2168440750,28800,28750,28800,28750,99
|
|
20240725,135400,2165594450,28750,28750,28750,28750,86
|
|
20240725,135300,2163121950,28750,28750,28750,28750,95
|
|
20240725,135200,2160390700,28750,28750,28750,28650,235
|
|
20240725,135100,2153646450,28750,28750,28750,28750,99
|
|
20240725,135000,2150800200,28750,28750,28750,28750,97
|
|
20240725,134900,2148011450,28750,28750,28750,28650,162
|
|
20240725,134800,2143362950,28750,28750,28750,28750,117
|
|
20240725,134700,2139999200,28750,28750,28750,28750,107
|
|
20240725,134600,2136922950,28750,28750,28750,28750,7
|
|
20240725,134500,2136721700,28750,28700,28750,28700,537
|
|
20240725,134400,2121306100,28700,28700,28700,28700,128
|
|
20240725,134300,2117632500,28700,28650,28700,28650,111
|
|
20240725,134200,2114446850,28650,28700,28700,28650,1025
|
|
20240725,134100,2085036900,28700,28700,28700,28700,69
|
|
20240725,134000,2083056600,28700,28700,28700,28700,98
|
|
20240725,133900,2080244000,28700,28700,28700,28700,98
|
|
20240725,133800,2077431400,28700,28700,28700,28700,125
|
|
20240725,133700,2073843900,28700,28700,28700,28700,63
|
|
20240725,133600,2072035800,28700,28700,28700,28700,0
|
|
20240725,133500,2072035800,28700,28700,28700,28700,127
|
|
20240725,133400,2068390900,28700,28700,28700,28700,90
|
|
20240725,133300,2065807900,28700,28700,28700,28700,94
|
|
20240725,133200,2063110100,28700,28650,28700,28650,110
|
|
20240725,133100,2059954050,28650,28650,28650,28650,233
|
|
20240725,133000,2053278600,28700,28700,28700,28700,91
|
|
20240725,132900,2050666900,28700,28700,28700,28650,244
|
|
20240725,132800,2043673600,28650,28650,28650,28650,869
|
|
20240725,132700,2018776750,28650,28650,28650,28650,121
|
|
20240725,132600,2015310100,28650,28650,28650,28650,79
|
|
20240725,132500,2013046750,28650,28650,28650,28650,1
|
|
20240725,132400,2013018100,28650,28500,28650,28500,135
|
|
20240725,132300,2009155450,28600,28600,28600,28600,1122
|
|
20240725,132200,1977066250,28550,28550,28600,28550,586
|
|
20240725,132100,1960332050,28550,28500,28550,28500,107
|
|
20240725,132000,1957277450,28550,28550,28550,28550,108
|
|
20240725,131900,1954194050,28450,28550,28550,28450,246
|
|
20240725,131800,1947185750,28450,28450,28450,28450,11
|
|
20240725,131700,1946872800,28450,28450,28450,28450,14
|
|
20240725,131600,1946474500,28550,28550,28550,28550,0
|
|
20240725,131500,1946474500,28550,28550,28550,28550,0
|
|
20240725,131400,1946474500,28550,28550,28550,28550,0
|
|
20240725,131300,1946474500,28550,28550,28550,28550,1
|
|
20240725,131200,1946445950,28500,28500,28500,28500,0
|
|
20240725,131100,1946445950,28500,28500,28500,28500,11
|
|
20240725,131000,1946132450,28400,28400,28400,28400,0
|
|
20240725,130900,1946132450,28400,28400,28400,28400,0
|
|
20240725,130800,1946132450,28400,28400,28400,28400,20
|
|
20240725,130700,1945564450,28400,28400,28400,28400,20
|
|
20240725,130600,1944996450,28400,28400,28400,28400,0
|
|
20240725,130500,1944996450,28400,28400,28400,28400,0
|
|
20240725,130400,1944996450,28400,28400,28400,28400,0
|
|
20240725,130300,1944996450,28400,28450,28450,28400,1944
|
|
20240725,130200,1889753900,28450,28450,28450,28450,0
|
|
20240725,130100,1889753900,28450,28450,28450,28450,0
|
|
20240725,130000,1889753900,28450,28450,28450,28450,0
|
|
20240725,125900,1889753900,28450,28450,28450,28450,0
|
|
20240725,125800,1889753900,28450,28450,28450,28450,0
|
|
20240725,125700,1889753900,28450,28450,28450,28450,30
|
|
20240725,125600,1888900400,28450,28450,28450,28450,0
|
|
20240725,125500,1888900400,28450,28450,28450,28450,30
|
|
20240725,125400,1888046900,28450,28450,28450,28450,0
|
|
20240725,125300,1888046900,28450,28450,28450,28450,45
|
|
20240725,125200,1886766650,28450,28450,28450,28450,0
|
|
20240725,125100,1886766650,28450,28450,28450,28450,0
|
|
20240725,125000,1886766650,28450,28450,28450,28450,0
|
|
20240725,124900,1886766650,28450,28500,28500,28450,640
|
|
20240725,124800,1868541350,28500,28500,28500,28500,1
|
|
20240725,124700,1868512850,28500,28500,28500,28500,0
|
|
20240725,124600,1868512850,28500,28500,28500,28500,398
|
|
20240725,124500,1857169850,28550,28550,28550,28550,0
|
|
20240725,124400,1857169850,28550,28550,28550,28550,685
|
|
20240725,124300,1837613100,28550,28550,28550,28550,1
|
|
20240725,124200,1837584550,28550,28550,28550,28550,10
|
|
20240725,124100,1837299050,28550,28550,28550,28550,0
|
|
20240725,124000,1837299050,28550,28600,28600,28550,307
|
|
20240725,123900,1828533850,28600,28600,28600,28600,0
|
|
20240725,123800,1828533850,28600,28600,28600,28600,0
|
|
20240725,123700,1828533850,28600,28600,28600,28600,0
|
|
20240725,123600,1828533850,28600,28600,28600,28600,0
|
|
20240725,123500,1828533850,28600,28600,28600,28600,0
|
|
20240725,123400,1828533850,28600,28600,28600,28600,0
|
|
20240725,123300,1828533850,28600,28600,28600,28600,0
|
|
20240725,123200,1828533850,28600,28600,28600,28600,0
|
|
20240725,123100,1828533850,28600,28600,28600,28600,0
|
|
20240725,123000,1828533850,28600,28600,28600,28600,0
|
|
20240725,122900,1828533850,28600,28550,28600,28550,371
|
|
20240725,122800,1817941250,28600,28600,28600,28600,0
|
|
20240725,122700,1817941250,28600,28600,28600,28600,0
|
|
20240725,122600,1817941250,28600,28600,28600,28600,0
|
|
20240725,122500,1817941250,28600,28600,28600,28600,0
|
|
20240725,122400,1817941250,28600,28600,28600,28600,3
|
|
20240725,122300,1817855450,28600,28600,28600,28600,0
|
|
20240725,122200,1817855450,28600,28600,28600,28600,28
|
|
20240725,122100,1817054650,28550,28550,28550,28550,0
|
|
20240725,122000,1817054650,28550,28550,28550,28550,196
|
|
20240725,121900,1811458850,28600,28600,28600,28600,3
|
|
20240725,121800,1811373050,28600,28600,28600,28600,126
|
|
20240725,121700,1807769450,28600,28600,28600,28600,3
|
|
20240725,121600,1807683650,28550,28550,28550,28550,0
|
|
20240725,121500,1807683650,28550,28550,28550,28550,100
|
|
20240725,121400,1804828650,28550,28550,28550,28550,200
|
|
20240725,121300,1799118650,28550,28550,28550,28550,0
|
|
20240725,121200,1799118650,28550,28550,28550,28550,25
|
|
20240725,121100,1798404900,28600,28600,28600,28600,0
|
|
20240725,121000,1798404900,28600,28600,28600,28600,0
|
|
20240725,120900,1798404900,28600,28600,28600,28600,6
|
|
20240725,120800,1798233300,28600,28600,28600,28600,11
|
|
20240725,120700,1797918700,28600,28600,28600,28600,10
|
|
20240725,120600,1797632700,28600,28600,28600,28600,4
|
|
20240725,120500,1797518300,28600,28600,28600,28600,3
|
|
20240725,120400,1797432500,28550,28550,28550,28550,20
|
|
20240725,120300,1796861500,28550,28550,28550,28550,0
|
|
20240725,120200,1796861500,28550,28550,28550,28550,0
|
|
20240725,120100,1796861500,28550,28550,28550,28550,6
|
|
20240725,120000,1796690200,28550,28550,28550,28550,0
|
|
20240725,115900,1796690200,28550,28600,28600,28550,105
|
|
20240725,115800,1793687450,28600,28600,28600,28600,0
|
|
20240725,115700,1793687450,28600,28600,28600,28600,1
|
|
20240725,115600,1793658850,28600,28600,28600,28600,0
|
|
20240725,115500,1793658850,28600,28600,28600,28600,706
|
|
20240725,115400,1773467250,28650,28650,28650,28650,8
|
|
20240725,115300,1773238050,28650,28650,28650,28650,53
|
|
20240725,115200,1771719600,28600,28650,28650,28600,85
|
|
20240725,115100,1769287700,28650,28650,28650,28650,35
|
|
20240725,115000,1768284950,28650,28650,28650,28650,13
|
|
20240725,114900,1767912500,28650,28650,28650,28650,213
|
|
20240725,114800,1761810050,28650,28650,28650,28650,160
|
|
20240725,114700,1757226050,28650,28700,28700,28650,7
|
|
20240725,114600,1757025350,28700,28700,28700,28700,11
|
|
20240725,114500,1756709650,28700,28700,28700,28700,26
|
|
20240725,114400,1755963450,28700,28700,28700,28700,161
|
|
20240725,114300,1751342750,28750,28750,28750,28750,67
|
|
20240725,114200,1749416500,28750,28750,28750,28750,0
|
|
20240725,114100,1749416500,28750,28750,28750,28750,7
|
|
20240725,114000,1749215250,28750,28750,28750,28750,22
|
|
20240725,113900,1748582750,28750,28750,28750,28750,13
|
|
20240725,113800,1748209000,28700,28700,28700,28700,0
|
|
20240725,113700,1748209000,28700,28700,28700,28700,0
|
|
20240725,113600,1748209000,28700,28750,28750,28700,111
|
|
20240725,113500,1745021350,28700,28700,28700,28700,0
|
|
20240725,113400,1745021350,28700,28700,28700,28700,77
|
|
20240725,113300,1742811450,28750,28750,28750,28750,7
|
|
20240725,113200,1742610200,28750,28700,28750,28700,11
|
|
20240725,113100,1742294450,28750,28700,28750,28700,11
|
|
20240725,113000,1741978700,28750,28700,28750,28700,264
|
|
20240725,112900,1734399850,28700,28700,28700,28700,0
|
|
20240725,112800,1734399850,28700,28700,28700,28700,31
|
|
20240725,112700,1733510150,28700,28700,28700,28700,60
|
|
20240725,112600,1731788150,28700,28700,28700,28700,0
|
|
20240725,112500,1731788150,28700,28700,28700,28700,31
|
|
20240725,112400,1730898450,28700,28700,28700,28700,0
|
|
20240725,112300,1730898450,28700,28700,28700,28700,0
|
|
20240725,112200,1730898450,28700,28700,28700,28700,0
|
|
20240725,112100,1730898450,28700,28700,28700,28700,0
|
|
20240725,112000,1730898450,28700,28700,28700,28700,1
|
|
20240725,111900,1730869750,28700,28700,28700,28700,1
|
|
20240725,111800,1730841050,28650,28650,28650,28650,35
|
|
20240725,111700,1729838300,28700,28700,28700,28700,1
|
|
20240725,111600,1729809600,28700,28700,28700,28700,3
|
|
20240725,111500,1729723500,28700,28700,28700,28700,0
|
|
20240725,111400,1729723500,28700,28700,28700,28700,7
|
|
20240725,111300,1729522600,28700,28700,28700,28700,6
|
|
20240725,111200,1729350400,28700,28700,28700,28650,246
|
|
20240725,111100,1722296800,28700,28700,28700,28700,0
|
|
20240725,111000,1722296800,28700,28650,28700,28650,67
|
|
20240725,110900,1720374600,28650,28650,28650,28650,8
|
|
20240725,110800,1720145400,28650,28650,28650,28650,9
|
|
20240725,110700,1719887550,28650,28650,28650,28650,1
|
|
20240725,110600,1719858900,28650,28650,28650,28650,7
|
|
20240725,110500,1719658350,28650,28650,28650,28650,8
|
|
20240725,110400,1719429150,28650,28650,28650,28650,15
|
|
20240725,110300,1718999400,28650,28650,28650,28650,23
|
|
20240725,110200,1718340450,28600,28600,28600,28600,59
|
|
20240725,110100,1716653050,28600,28600,28600,28600,33
|
|
20240725,110000,1715709250,28600,28600,28600,28600,32
|
|
20240725,105900,1714794050,28600,28600,28600,28600,29
|
|
20240725,105800,1713964650,28600,28600,28600,28600,103
|
|
20240725,105700,1711018850,28550,28550,28550,28550,100
|
|
20240725,105600,1708163850,28500,28500,28500,28500,116
|
|
20240725,105500,1704857850,28500,28500,28500,28500,1
|
|
20240725,105400,1704829350,28550,28550,28550,28550,58
|
|
20240725,105300,1703173450,28550,28550,28550,28550,50
|
|
20240725,105200,1701745950,28550,28550,28550,28550,200
|
|
20240725,105100,1696035950,28600,28600,28600,28600,374
|
|
20240725,105000,1685339550,28600,28600,28600,28600,12
|
|
20240725,104900,1684996350,28600,28600,28600,28600,9
|
|
20240725,104800,1684738950,28650,28650,28650,28650,0
|
|
20240725,104700,1684738950,28650,28600,28650,28600,31
|
|
20240725,104600,1683851800,28650,28650,28650,28650,11
|
|
20240725,104500,1683536650,28700,28700,28700,28700,0
|
|
20240725,104400,1683536650,28700,28700,28700,28700,6
|
|
20240725,104300,1683364450,28700,28700,28700,28650,85
|
|
20240725,104200,1680927800,28700,28650,28700,28650,40
|
|
20240725,104100,1679781650,28600,28650,28650,28600,42
|
|
20240725,104000,1678580400,28650,28650,28650,28650,62
|
|
20240725,103900,1676804100,28650,28750,28750,28650,256
|
|
20240725,103800,1669445050,28750,28750,28750,28700,200
|
|
20240725,103700,1663695700,28750,28550,28750,28550,3472
|
|
20240725,103600,1564115250,28550,28500,28550,28500,353
|
|
20240725,103500,1554054200,28550,28550,28550,28550,405
|
|
20240725,103400,1542491450,28550,28550,28550,28550,0
|
|
20240725,103300,1542491450,28550,28500,28550,28500,163
|
|
20240725,103200,1537843800,28500,28500,28500,28500,0
|
|
20240725,103100,1537843800,28500,28500,28500,28500,0
|
|
20240725,103000,1537843800,28500,28500,28500,28500,98
|
|
20240725,102900,1535050800,28500,28450,28500,28450,323
|
|
20240725,102800,1525860900,28450,28450,28450,28450,3
|
|
20240725,102700,1525775550,28350,28350,28350,28350,0
|
|
20240725,102600,1525775550,28350,28350,28350,28350,0
|
|
20240725,102500,1525775550,28350,28350,28350,28350,5
|
|
20240725,102400,1525633800,28450,28450,28450,28450,50
|
|
20240725,102300,1524211300,28450,28350,28450,28350,99
|
|
20240725,102200,1521404150,28350,28350,28350,28350,447
|
|
20240725,102100,1508731700,28400,28400,28400,28400,96
|
|
20240725,102000,1506005300,28350,28350,28350,28350,0
|
|
20240725,101900,1506005300,28350,28350,28350,28350,0
|
|
20240725,101800,1506005300,28350,28350,28350,28350,55
|
|
20240725,101700,1504446050,28350,28450,28450,28350,710
|
|
20240725,101600,1484247550,28350,28350,28350,28350,45
|
|
20240725,101500,1482971800,28400,28400,28400,28400,5
|
|
20240725,101400,1482829800,28300,28300,28300,28300,50
|
|
20240725,101300,1481414800,28300,28250,28300,28250,405
|
|
20240725,101200,1469970650,28300,28200,28300,28200,6
|
|
20240725,101100,1469801350,28200,28200,28200,28200,512
|
|
20240725,101000,1455362950,28200,28200,28200,28200,33
|
|
20240725,100900,1454432350,28200,28200,28200,28200,10
|
|
20240725,100800,1454150350,28300,28250,28300,28150,1555
|
|
20240725,100700,1410311750,28200,28350,28350,28200,1616
|
|
20240725,100600,1364630450,28450,28450,28450,28350,1781
|
|
20240725,100500,1314125650,28400,28450,28450,28400,3251
|
|
20240725,100400,1221750650,28450,28450,28450,28450,1363
|
|
20240725,100300,1182973300,28450,28500,28500,28450,1611
|
|
20240725,100200,1137100250,28500,28500,28500,28500,1449
|
|
20240725,100100,1095803750,28500,28550,28550,28500,2075
|
|
20240725,100000,1036571150,28550,28600,28700,28550,2355
|
|
20240725,095900,969225150,28650,28650,28650,28600,2802
|
|
20240725,095800,888986100,28650,28650,28650,28650,90
|
|
20240725,095700,886407600,28700,28750,28750,28650,937
|
|
20240725,095600,859552150,28700,28700,28700,28650,1512
|
|
20240725,095500,816160950,28700,28700,28700,28700,98
|
|
20240725,095400,813348350,28750,28750,28750,28750,0
|
|
20240725,095300,813348350,28750,28700,28750,28700,23
|
|
20240725,095200,812687950,28700,28700,28700,28700,0
|
|
20240725,095100,812687950,28700,28800,28800,28700,2005
|
|
20240725,095000,755047050,28850,28850,28850,28850,0
|
|
20240725,094900,755047050,28850,28850,28850,28850,40
|
|
20240725,094800,753893050,28900,28900,28900,28900,1
|
|
20240725,094700,753864150,28800,28800,28800,28800,0
|
|
20240725,094600,753864150,28800,28900,28900,28800,1066
|
|
20240725,094500,723158250,28900,28900,28900,28900,0
|
|
20240725,094400,723158250,28900,28900,28900,28900,8
|
|
20240725,094300,722927050,28900,28900,28900,28900,13
|
|
20240725,094200,722551350,28850,28850,28850,28850,7
|
|
20240725,094100,722349400,28800,28800,28800,28800,214
|
|
20240725,094000,716186200,28800,28800,28800,28800,183
|
|
20240725,093900,710915800,28800,28800,28800,28800,10
|
|
20240725,093800,710627800,28800,28850,28850,28800,82
|
|
20240725,093700,708263000,28850,28800,28900,28800,234
|
|
20240725,093600,701522450,28800,28800,28850,28800,43
|
|
20240725,093500,700283900,28800,28850,28850,28800,1078
|
|
20240725,093400,669185200,28950,28900,28950,28900,139
|
|
20240725,093300,665161600,28900,28900,28900,28850,155
|
|
20240725,093200,660683000,28900,28900,28900,28900,368
|
|
20240725,093100,650047800,28900,28850,28900,28850,695
|
|
20240725,093000,629996550,28900,28900,28900,28900,0
|
|
20240725,092900,629996550,28900,28850,28900,28850,27
|
|
20240725,092800,629216700,28850,28850,28850,28850,166
|
|
20240725,092700,624427600,28900,28850,28900,28850,103
|
|
20240725,092600,621455500,28900,28900,28900,28850,461
|
|
20240725,092500,608147600,28900,28800,28900,28800,156
|
|
20240725,092400,603647400,28800,28850,28850,28800,1835
|
|
20240725,092300,550710550,28900,28900,28900,28900,13
|
|
20240725,092200,550334850,28900,28850,28900,28850,381
|
|
20240725,092100,539342450,28850,28900,28900,28850,230
|
|
20240725,092000,532697150,28900,28900,28900,28900,27
|
|
20240725,091900,531916850,28900,28900,28900,28900,106
|
|
20240725,091800,528853450,28900,28900,28900,28900,46
|
|
20240725,091700,527524050,28900,28950,28950,28900,62
|
|
20240725,091600,525731850,28950,28950,28950,28950,366
|
|
20240725,091500,515136150,29000,28950,29000,28950,87
|
|
20240725,091400,512617450,28950,28950,28950,28950,194
|
|
20240725,091300,507001150,28950,29100,29100,28950,3346
|
|
20240725,091200,409919000,29100,28950,29100,28900,1140
|
|
20240725,091100,376863450,29000,29050,29050,29000,128
|
|
20240725,091000,373151300,29050,29100,29100,29050,468
|
|
20240725,090900,359552900,29150,29150,29150,29100,157
|
|
20240725,090800,354978050,29100,29050,29150,29050,67
|
|
20240725,090700,353027650,29150,29150,29200,29050,623
|
|
20240725,090600,334855450,29200,29050,29200,29050,1552
|
|
20240725,090500,289628800,29150,29000,29150,29000,2907
|
|
20240725,090400,205134250,28950,28900,28950,28850,1917
|
|
20240725,090300,149638700,28900,28950,29000,28900,998
|
|
20240725,090200,120779850,28900,28950,28950,28900,269
|
|
20240725,090100,113002300,28950,28950,28950,28950,283
|
|
20240725,090000,104809450,28850,28800,29050,28800,3633
|