599 lines
31 KiB
CSV
599 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240725,185600,1842454750,21800,21800,21800,21800,378
|
|
20240725,185500,1842454750,21800,21800,21800,21800,0
|
|
20240725,185400,1842454750,21800,21800,21800,21800,0
|
|
20240725,185300,1842454750,21800,21800,21800,21800,0
|
|
20240725,185200,1842454750,21800,21800,21800,21800,0
|
|
20240725,185100,1842454750,21800,21800,21800,21800,0
|
|
20240725,185000,1842454750,21800,21800,21800,21800,0
|
|
20240725,184900,1842454750,21800,21800,21800,21800,0
|
|
20240725,184800,1842454750,21800,21800,21800,21800,0
|
|
20240725,184700,1842454750,21800,21800,21800,21800,0
|
|
20240725,184600,1842454750,21800,21800,21800,21800,0
|
|
20240725,184500,1842454750,21800,21800,21800,21800,0
|
|
20240725,184400,1842454750,21800,21800,21800,21800,0
|
|
20240725,184300,1842454750,21800,21800,21800,21800,0
|
|
20240725,184200,1842454750,21800,21800,21800,21800,0
|
|
20240725,184100,1842454750,21800,21800,21800,21800,0
|
|
20240725,184000,1842454750,21800,21800,21800,21800,0
|
|
20240725,183900,1842454750,21800,21800,21800,21800,0
|
|
20240725,183800,1842454750,21800,21800,21800,21800,0
|
|
20240725,183700,1842454750,21800,21800,21800,21800,0
|
|
20240725,183600,1842454750,21800,21800,21800,21800,0
|
|
20240725,183500,1842454750,21800,21800,21800,21800,0
|
|
20240725,183400,1842454750,21800,21800,21800,21800,0
|
|
20240725,183300,1842454750,21800,21800,21800,21800,0
|
|
20240725,183200,1842454750,21800,21800,21800,21800,0
|
|
20240725,183100,1842454750,21800,21800,21800,21800,0
|
|
20240725,183000,1842454750,21800,21800,21800,21800,0
|
|
20240725,182900,1842454750,21800,21800,21800,21800,0
|
|
20240725,182800,1842454750,21800,21800,21800,21800,0
|
|
20240725,182700,1842454750,21800,21800,21800,21800,0
|
|
20240725,182600,1842454750,21800,21800,21800,21800,378
|
|
20240725,182500,1842454750,21800,21800,21800,21800,0
|
|
20240725,182400,1842454750,21800,21800,21800,21800,0
|
|
20240725,182300,1842454750,21800,21800,21800,21800,0
|
|
20240725,182200,1842454750,21800,21800,21800,21800,0
|
|
20240725,182100,1842454750,21800,21800,21800,21800,0
|
|
20240725,182000,1842454750,21800,21800,21800,21800,0
|
|
20240725,181900,1842454750,21800,21800,21800,21800,0
|
|
20240725,181800,1842454750,21800,21800,21800,21800,0
|
|
20240725,181700,1842454750,21800,21800,21800,21800,0
|
|
20240725,181600,1842454750,21800,21800,21800,21800,0
|
|
20240725,181500,1842454750,21800,21800,21800,21800,0
|
|
20240725,181400,1842454750,21800,21800,21800,21800,0
|
|
20240725,181300,1842454750,21800,21800,21800,21800,0
|
|
20240725,181200,1842454750,21800,21800,21800,21800,0
|
|
20240725,181100,1842454750,21800,21800,21800,21800,0
|
|
20240725,181000,1842454750,21800,21800,21800,21800,0
|
|
20240725,180900,1842454750,21800,21800,21800,21800,0
|
|
20240725,180800,1842454750,21800,21800,21800,21800,0
|
|
20240725,180700,1842454750,21800,21800,21800,21800,0
|
|
20240725,180600,1842454750,21800,21800,21800,21800,0
|
|
20240725,180500,1842454750,21800,21800,21800,21800,0
|
|
20240725,180400,1842454750,21800,21800,21800,21800,0
|
|
20240725,180300,1842454750,21800,21800,21800,21800,0
|
|
20240725,180200,1842454750,21800,21800,21800,21800,0
|
|
20240725,180100,1842454750,21800,21800,21800,21800,0
|
|
20240725,180000,1842454750,21800,21800,21800,21800,0
|
|
20240725,175900,1842454750,21800,21800,21800,21800,0
|
|
20240725,175800,1842454750,21800,21800,21800,21800,0
|
|
20240725,175700,1842454750,21800,21800,21800,21800,0
|
|
20240725,175600,1842454750,21800,21800,21800,21800,378
|
|
20240725,175500,1842454750,21800,21800,21800,21800,0
|
|
20240725,175400,1842454750,21800,21800,21800,21800,0
|
|
20240725,175300,1842454750,21800,21800,21800,21800,0
|
|
20240725,175200,1842454750,21800,21800,21800,21800,0
|
|
20240725,175100,1842454750,21800,21800,21800,21800,0
|
|
20240725,175000,1842454750,21800,21800,21800,21800,0
|
|
20240725,174900,1842454750,21800,21800,21800,21800,0
|
|
20240725,174800,1842454750,21800,21800,21800,21800,0
|
|
20240725,174700,1842454750,21800,21800,21800,21800,0
|
|
20240725,174600,1842454750,21800,21800,21800,21800,0
|
|
20240725,174500,1842454750,21800,21800,21800,21800,0
|
|
20240725,174400,1842454750,21800,21800,21800,21800,0
|
|
20240725,174300,1842454750,21800,21800,21800,21800,0
|
|
20240725,174200,1842454750,21800,21800,21800,21800,0
|
|
20240725,174100,1842454750,21800,21800,21800,21800,0
|
|
20240725,174000,1842454750,21800,21800,21800,21800,0
|
|
20240725,173900,1842454750,21800,21800,21800,21800,0
|
|
20240725,173800,1842454750,21800,21800,21800,21800,0
|
|
20240725,173700,1842454750,21800,21800,21800,21800,0
|
|
20240725,173600,1842454750,21800,21800,21800,21800,0
|
|
20240725,173500,1842454750,21800,21800,21800,21800,0
|
|
20240725,173400,1842454750,21800,21800,21800,21800,0
|
|
20240725,173300,1842454750,21800,21800,21800,21800,0
|
|
20240725,173200,1842454750,21800,21800,21800,21800,0
|
|
20240725,173100,1842454750,21800,21800,21800,21800,0
|
|
20240725,173000,1842454750,21800,21800,21800,21800,0
|
|
20240725,172900,1842454750,21800,21800,21800,21800,0
|
|
20240725,172800,1842454750,21800,21800,21800,21800,0
|
|
20240725,172700,1842454750,21800,21800,21800,21800,0
|
|
20240725,172600,1842454750,21800,21800,21800,21800,378
|
|
20240725,172500,1842454750,21800,21800,21800,21800,0
|
|
20240725,172400,1842454750,21800,21800,21800,21800,0
|
|
20240725,172300,1842454750,21800,21800,21800,21800,0
|
|
20240725,172200,1842454750,21800,21800,21800,21800,0
|
|
20240725,172100,1842454750,21800,21800,21800,21800,0
|
|
20240725,172000,1842454750,21800,21800,21800,21800,0
|
|
20240725,171900,1842454750,21800,21800,21800,21800,0
|
|
20240725,171800,1842454750,21800,21800,21800,21800,0
|
|
20240725,171700,1842454750,21800,21800,21800,21800,0
|
|
20240725,171600,1842454750,21800,21800,21800,21800,0
|
|
20240725,171500,1842454750,21800,21800,21800,21800,0
|
|
20240725,171400,1842454750,21800,21800,21800,21800,0
|
|
20240725,171300,1842454750,21800,21800,21800,21800,0
|
|
20240725,171200,1842454750,21800,21800,21800,21800,0
|
|
20240725,171100,1842454750,21800,21800,21800,21800,0
|
|
20240725,171000,1842454750,21800,21800,21800,21800,0
|
|
20240725,170900,1842454750,21800,21800,21800,21800,0
|
|
20240725,170800,1842454750,21800,21800,21800,21800,0
|
|
20240725,170700,1842454750,21800,21800,21800,21800,0
|
|
20240725,170600,1842454750,21800,21800,21800,21800,0
|
|
20240725,170500,1842454750,21800,21800,21800,21800,0
|
|
20240725,170400,1842454750,21800,21800,21800,21800,0
|
|
20240725,170300,1842454750,21800,21800,21800,21800,0
|
|
20240725,170200,1842454750,21800,21800,21800,21800,0
|
|
20240725,170100,1842454750,21800,21800,21800,21800,0
|
|
20240725,170000,1842454750,21800,21800,21800,21800,0
|
|
20240725,165900,1842454750,21800,21800,21800,21800,0
|
|
20240725,165800,1842454750,21800,21800,21800,21800,0
|
|
20240725,165700,1842454750,21800,21800,21800,21800,0
|
|
20240725,165600,1842454750,21800,21800,21800,21800,378
|
|
20240725,165500,1842454750,21800,21800,21800,21800,0
|
|
20240725,165400,1842454750,21800,21800,21800,21800,0
|
|
20240725,165300,1842454750,21800,21800,21800,21800,0
|
|
20240725,165200,1842454750,21800,21800,21800,21800,0
|
|
20240725,165100,1842454750,21800,21800,21800,21800,0
|
|
20240725,165000,1842454750,21800,21800,21800,21800,0
|
|
20240725,164900,1842454750,21800,21800,21800,21800,0
|
|
20240725,164800,1842454750,21800,21800,21800,21800,0
|
|
20240725,164700,1842454750,21800,21800,21800,21800,0
|
|
20240725,164600,1842454750,21800,21800,21800,21800,0
|
|
20240725,164500,1842454750,21800,21800,21800,21800,0
|
|
20240725,164400,1842454750,21800,21800,21800,21800,0
|
|
20240725,164300,1842454750,21800,21800,21800,21800,0
|
|
20240725,164200,1842454750,21800,21800,21800,21800,0
|
|
20240725,164100,1842454750,21800,21800,21800,21800,0
|
|
20240725,164000,1842454750,21800,21800,21800,21800,0
|
|
20240725,163900,1842454750,21800,21800,21800,21800,0
|
|
20240725,163800,1842454750,21800,21800,21800,21800,0
|
|
20240725,163700,1842454750,21800,21800,21800,21800,0
|
|
20240725,163600,1842454750,21800,21800,21800,21800,0
|
|
20240725,163500,1842454750,21800,21800,21800,21800,0
|
|
20240725,163400,1842454750,21800,21800,21800,21800,0
|
|
20240725,163300,1842454750,21800,21800,21800,21800,0
|
|
20240725,163200,1842454750,21800,21800,21800,21800,0
|
|
20240725,163100,1842454750,21800,21800,21800,21800,0
|
|
20240725,163000,1842454750,21800,21800,21800,21800,0
|
|
20240725,162900,1842454750,21800,21800,21800,21800,0
|
|
20240725,162800,1842454750,21800,21800,21800,21800,0
|
|
20240725,162700,1842454750,21800,21800,21800,21800,0
|
|
20240725,162600,1842454750,21800,21800,21800,21800,378
|
|
20240725,162500,1842454750,21800,21800,21800,21800,0
|
|
20240725,162400,1842454750,21800,21800,21800,21800,0
|
|
20240725,162300,1842454750,21800,21800,21800,21800,0
|
|
20240725,162200,1842454750,21800,21800,21800,21800,0
|
|
20240725,162100,1842454750,21800,21800,21800,21800,0
|
|
20240725,162000,1842454750,21800,21800,21800,21800,0
|
|
20240725,161900,1842454750,21800,21800,21800,21800,0
|
|
20240725,161800,1842454750,21800,21800,21800,21800,0
|
|
20240725,161700,1842454750,21800,21800,21800,21800,0
|
|
20240725,161600,1842454750,21800,21800,21800,21800,0
|
|
20240725,161500,1842454750,21800,21800,21800,21800,0
|
|
20240725,161400,1842454750,21800,21800,21800,21800,0
|
|
20240725,161300,1842454750,21800,21800,21800,21800,0
|
|
20240725,161200,1842454750,21800,21800,21800,21800,0
|
|
20240725,161100,1842454750,21800,21800,21800,21800,0
|
|
20240725,161000,1842454750,21800,21800,21800,21800,0
|
|
20240725,160900,1842454750,21800,21800,21800,21800,0
|
|
20240725,160800,1842454750,21800,21800,21800,21800,0
|
|
20240725,160700,1842454750,21800,21800,21800,21800,0
|
|
20240725,160600,1842454750,21800,21800,21800,21800,0
|
|
20240725,160500,1842454750,21800,21800,21800,21800,0
|
|
20240725,160400,1842454750,21800,21800,21800,21800,0
|
|
20240725,160300,1842454750,21800,21800,21800,21800,0
|
|
20240725,160200,1842454750,21800,21800,21800,21800,0
|
|
20240725,160100,1842454750,21800,21800,21800,21800,0
|
|
20240725,160000,1842454750,21800,21800,21800,21800,0
|
|
20240725,155900,1842454750,21800,21800,21800,21800,0
|
|
20240725,155800,1842454750,21800,21800,21800,21800,0
|
|
20240725,155700,1842454750,21800,21800,21800,21800,0
|
|
20240725,155600,1842454750,21800,21800,21800,21800,378
|
|
20240725,155500,1842454750,21800,21800,21800,21800,0
|
|
20240725,155400,1842454750,21800,21800,21800,21800,0
|
|
20240725,155300,1842454750,21800,21800,21800,21800,0
|
|
20240725,155200,1842454750,21800,21800,21800,21800,0
|
|
20240725,155100,1842454750,21800,21800,21800,21800,0
|
|
20240725,155000,1842454750,21800,21800,21800,21800,0
|
|
20240725,154900,1842454750,21800,21800,21800,21800,0
|
|
20240725,154800,1842454750,21800,21800,21800,21800,0
|
|
20240725,154700,1842454750,21800,21800,21800,21800,0
|
|
20240725,154600,1842454750,21800,21800,21800,21800,0
|
|
20240725,154500,1842454750,21800,21800,21800,21800,0
|
|
20240725,154400,1842454750,21800,21800,21800,21800,0
|
|
20240725,154300,1842454750,21800,21800,21800,21800,0
|
|
20240725,154200,1842454750,21800,21800,21800,21800,0
|
|
20240725,154100,1842454750,21800,21800,21800,21800,0
|
|
20240725,154000,1842454750,21800,21800,21800,21800,0
|
|
20240725,153900,1842454750,21800,21800,21800,21800,0
|
|
20240725,153800,1842454750,21800,21800,21800,21800,0
|
|
20240725,153700,1842454750,21800,21800,21800,21800,0
|
|
20240725,153600,1842454750,21800,21800,21800,21800,0
|
|
20240725,153500,1842454750,21800,21800,21800,21800,0
|
|
20240725,153400,1842454750,21800,21800,21800,21800,0
|
|
20240725,153300,1842454750,21800,21800,21800,21800,0
|
|
20240725,153200,1842454750,21800,21800,21800,21800,0
|
|
20240725,153100,1842454750,21800,21800,21800,21800,0
|
|
20240725,153000,1842454750,21800,21800,21800,21800,378
|
|
20240725,152900,1834214350,21750,21750,21750,21750,0
|
|
20240725,152800,1834214350,21750,21750,21750,21750,0
|
|
20240725,152700,1834214350,21750,21750,21750,21750,0
|
|
20240725,152600,1834214350,21750,21750,21750,21750,0
|
|
20240725,152500,1834214350,21750,21750,21750,21750,0
|
|
20240725,152400,1834214350,21750,21750,21750,21750,0
|
|
20240725,152300,1834214350,21750,21750,21750,21750,0
|
|
20240725,152200,1834214350,21750,21750,21750,21750,0
|
|
20240725,152100,1834214350,21750,21750,21750,21750,0
|
|
20240725,152000,1834214350,21750,21750,21750,21750,0
|
|
20240725,151900,1834214350,21750,21750,21800,21700,24
|
|
20240725,151800,1833691600,21750,21750,21750,21750,190
|
|
20240725,151700,1829559100,21800,21800,21800,21800,3
|
|
20240725,151600,1829493700,21800,21800,21800,21800,7
|
|
20240725,151500,1829341100,21800,21800,21800,21800,3
|
|
20240725,151400,1829275700,21800,21700,21800,21700,563
|
|
20240725,151300,1817005200,21700,21750,21750,21700,53
|
|
20240725,151200,1815853600,21800,21750,21800,21750,90
|
|
20240725,151100,1813895600,21750,21750,21750,21750,341
|
|
20240725,151000,1806478850,21750,21750,21750,21700,715
|
|
20240725,150900,1790932700,21800,21800,21800,21800,3
|
|
20240725,150800,1790867300,21800,21800,21800,21800,20
|
|
20240725,150700,1790431300,21750,21750,21750,21750,0
|
|
20240725,150600,1790431300,21750,21800,21800,21750,130
|
|
20240725,150500,1787603400,21750,21750,21750,21750,0
|
|
20240725,150400,1787603400,21750,21750,21750,21750,120
|
|
20240725,150300,1784993400,21800,21800,21800,21800,0
|
|
20240725,150200,1784993400,21800,21800,21800,21800,20
|
|
20240725,150100,1784557400,21750,21750,21750,21750,5
|
|
20240725,150000,1784448650,21750,21750,21750,21750,20
|
|
20240725,145900,1784013650,21750,21750,21750,21750,0
|
|
20240725,145800,1784013650,21750,21750,21750,21750,400
|
|
20240725,145700,1775313650,21750,21750,21750,21750,0
|
|
20240725,145600,1775313650,21750,21750,21750,21750,595
|
|
20240725,145500,1762372400,21750,21750,21750,21750,550
|
|
20240725,145400,1750409900,21800,21800,21800,21800,0
|
|
20240725,145300,1750409900,21800,21800,21800,21800,0
|
|
20240725,145200,1750409900,21800,21800,21800,21800,0
|
|
20240725,145100,1750409900,21800,21800,21800,21800,0
|
|
20240725,145000,1750409900,21800,21800,21800,21800,0
|
|
20240725,144900,1750409900,21800,21800,21800,21800,0
|
|
20240725,144800,1750409900,21800,21800,21800,21800,0
|
|
20240725,144700,1750409900,21800,21800,21800,21800,0
|
|
20240725,144600,1750409900,21800,21800,21800,21800,9
|
|
20240725,144500,1750213700,21800,21800,21800,21800,25
|
|
20240725,144400,1749668700,21800,21800,21800,21800,0
|
|
20240725,144300,1749668700,21800,21800,21800,21800,395
|
|
20240725,144200,1741057700,21800,21800,21800,21800,300
|
|
20240725,144100,1734517700,21800,21800,21800,21800,0
|
|
20240725,144000,1734517700,21800,21800,21800,21800,89
|
|
20240725,143900,1732577500,21800,21800,21800,21800,1
|
|
20240725,143800,1732555700,21800,21850,21850,21800,29
|
|
20240725,143700,1731922300,21800,21800,21800,21800,0
|
|
20240725,143600,1731922300,21800,21800,21800,21800,112
|
|
20240725,143500,1729480700,21800,21800,21800,21800,189
|
|
20240725,143400,1725360500,21800,21800,21800,21800,436
|
|
20240725,143300,1715855700,21800,21800,21800,21800,0
|
|
20240725,143200,1715855700,21800,21800,21800,21800,0
|
|
20240725,143100,1715855700,21800,21800,21800,21800,0
|
|
20240725,143000,1715855700,21800,21800,21800,21800,0
|
|
20240725,142900,1715855700,21800,21800,21800,21800,100
|
|
20240725,142800,1713675700,21800,21800,21800,21800,0
|
|
20240725,142700,1713675700,21800,21800,21800,21800,66
|
|
20240725,142600,1712236900,21800,21800,21800,21800,50
|
|
20240725,142500,1711146900,21800,21800,21800,21800,0
|
|
20240725,142400,1711146900,21800,21800,21800,21800,0
|
|
20240725,142300,1711146900,21800,21800,21800,21800,0
|
|
20240725,142200,1711146900,21800,21800,21800,21800,0
|
|
20240725,142100,1711146900,21800,21800,21800,21800,200
|
|
20240725,142000,1706786900,21800,21800,21800,21800,0
|
|
20240725,141900,1706786900,21800,21800,21800,21800,0
|
|
20240725,141800,1706786900,21800,21800,21800,21800,0
|
|
20240725,141700,1706786900,21800,21800,21800,21800,0
|
|
20240725,141600,1706786900,21800,21800,21800,21800,50
|
|
20240725,141500,1705696900,21800,21800,21800,21800,230
|
|
20240725,141400,1700682900,21800,21800,21800,21800,0
|
|
20240725,141300,1700682900,21800,21800,21800,21800,0
|
|
20240725,141200,1700682900,21800,21800,21800,21800,3
|
|
20240725,141100,1700617500,21850,21850,21850,21850,0
|
|
20240725,141000,1700617500,21850,21800,21850,21800,1008
|
|
20240725,140900,1678593350,21750,21750,21750,21750,30
|
|
20240725,140800,1677940850,21750,21750,21750,21750,0
|
|
20240725,140700,1677940850,21750,21750,21750,21750,0
|
|
20240725,140600,1677940850,21750,21750,21750,21750,7
|
|
20240725,140500,1677788600,21800,21800,21800,21800,0
|
|
20240725,140400,1677788600,21800,21800,21800,21750,1930
|
|
20240725,140300,1635727400,21850,21850,21850,21850,0
|
|
20240725,140200,1635727400,21850,21850,21850,21850,0
|
|
20240725,140100,1635727400,21850,21850,21850,21850,0
|
|
20240725,140000,1635727400,21850,21850,21850,21850,0
|
|
20240725,135900,1635727400,21850,21850,21850,21850,0
|
|
20240725,135800,1635727400,21850,21850,21850,21850,0
|
|
20240725,135700,1635727400,21850,21850,21850,21850,0
|
|
20240725,135600,1635727400,21850,21850,21850,21850,65
|
|
20240725,135500,1634307150,21850,21850,21850,21850,0
|
|
20240725,135400,1634307150,21850,21850,21850,21850,49
|
|
20240725,135300,1633236500,21850,21850,21850,21850,0
|
|
20240725,135200,1633236500,21850,21800,21850,21800,101
|
|
20240725,135100,1631034200,21850,21850,21850,21850,0
|
|
20240725,135000,1631034200,21850,21850,21850,21850,0
|
|
20240725,134900,1631034200,21850,21800,21850,21800,190
|
|
20240725,134800,1626883150,21850,21850,21850,21850,10
|
|
20240725,134700,1626664650,21850,21800,21850,21800,71
|
|
20240725,134600,1625116050,21850,21850,21850,21850,39
|
|
20240725,134500,1624263900,21850,21850,21950,21850,80
|
|
20240725,134400,1622515700,21900,21850,21900,21850,44
|
|
20240725,134300,1621554050,21850,21850,21850,21800,594
|
|
20240725,134200,1608575400,21850,21850,21850,21850,1
|
|
20240725,134100,1608553550,21850,21850,21850,21850,0
|
|
20240725,134000,1608553550,21850,21850,21850,21850,0
|
|
20240725,133900,1608553550,21850,21850,21850,21850,57
|
|
20240725,133800,1607308100,21850,21850,21850,21850,39
|
|
20240725,133700,1606455950,21850,21850,21850,21850,39
|
|
20240725,133600,1605603800,21850,21850,21850,21850,107
|
|
20240725,133500,1603265850,21850,21850,21850,21850,39
|
|
20240725,133400,1602413700,21850,21850,21850,21850,1379
|
|
20240725,133300,1572282550,21850,21900,21900,21850,866
|
|
20240725,133200,1553319100,21900,21900,21900,21900,57
|
|
20240725,133100,1552070800,21900,22000,22000,21900,184
|
|
20240725,133000,1548032350,22000,21950,22000,21950,40
|
|
20240725,132900,1547154300,21950,21950,21950,21950,39
|
|
20240725,132800,1546298250,22050,21950,22050,21950,952
|
|
20240725,132700,1525385900,21950,21950,21950,21950,150
|
|
20240725,132600,1522093400,21950,21950,21950,21950,0
|
|
20240725,132500,1522093400,21950,21950,21950,21950,0
|
|
20240725,132400,1522093400,21950,21950,21950,21950,0
|
|
20240725,132300,1522093400,21950,21950,21950,21950,0
|
|
20240725,132200,1522093400,21950,21950,21950,21950,0
|
|
20240725,132100,1522093400,21950,21950,21950,21950,11
|
|
20240725,132000,1521851950,21950,21950,21950,21950,387
|
|
20240725,131900,1513357300,21950,22050,22050,21950,376
|
|
20240725,131800,1505067100,22000,22000,22000,22000,0
|
|
20240725,131700,1505067100,22000,22000,22050,22000,903
|
|
20240725,131600,1485201050,21950,21950,21950,21950,56
|
|
20240725,131500,1483971850,21900,21900,21900,21900,436
|
|
20240725,131400,1474423450,21900,21900,21900,21900,0
|
|
20240725,131300,1474423450,21900,21900,21900,21900,0
|
|
20240725,131200,1474423450,21900,21900,21900,21900,179
|
|
20240725,131100,1470503350,21900,21900,21900,21900,0
|
|
20240725,131000,1470503350,21900,21900,21900,21900,0
|
|
20240725,130900,1470503350,21900,21900,21900,21900,0
|
|
20240725,130800,1470503350,21900,21900,21900,21900,1
|
|
20240725,130700,1470481450,21900,21900,21900,21900,1
|
|
20240725,130600,1470459550,21850,21850,21850,21850,0
|
|
20240725,130500,1470459550,21850,21850,21850,21850,1
|
|
20240725,130400,1470437700,21950,21950,21950,21950,0
|
|
20240725,130300,1470437700,21950,21950,21950,21950,0
|
|
20240725,130200,1470437700,21950,21950,21950,21950,0
|
|
20240725,130100,1470437700,21950,21950,21950,21950,2
|
|
20240725,130000,1470393800,22000,22000,22000,22000,0
|
|
20240725,125900,1470393800,22000,22000,22000,22000,0
|
|
20240725,125800,1470393800,22000,22000,22000,22000,0
|
|
20240725,125700,1470393800,22000,22000,22000,22000,20
|
|
20240725,125600,1469953800,22000,22000,22000,22000,0
|
|
20240725,125500,1469953800,22000,22000,22000,21900,158
|
|
20240725,125400,1466478250,22000,22000,22000,22000,10
|
|
20240725,125300,1466258250,22000,21800,22000,21800,78
|
|
20240725,125200,1464555850,21850,21950,21950,21850,358
|
|
20240725,125100,1456704850,22000,22000,22000,22000,0
|
|
20240725,125000,1456704850,22000,22000,22000,22000,0
|
|
20240725,124900,1456704850,22000,22000,22000,22000,0
|
|
20240725,124800,1456704850,22000,22000,22000,22000,0
|
|
20240725,124700,1456704850,22000,22000,22000,22000,546
|
|
20240725,124600,1444692850,22050,22050,22050,22000,245
|
|
20240725,124500,1439292350,22050,22000,22050,21950,731
|
|
20240725,124400,1423198200,22050,22000,22050,22000,16
|
|
20240725,124300,1422845700,22000,22050,22100,22000,745
|
|
20240725,124200,1406410850,22050,22000,22100,22000,542
|
|
20240725,124100,1394455800,22050,21850,22050,21850,3006
|
|
20240725,124000,1328523700,21850,21850,21850,21850,0
|
|
20240725,123900,1328523700,21850,21850,21850,21850,0
|
|
20240725,123800,1328523700,21850,21850,21850,21850,30
|
|
20240725,123700,1327868200,21900,21850,21900,21850,10
|
|
20240725,123600,1327649450,21800,21800,21800,21800,0
|
|
20240725,123500,1327649450,21800,21900,21900,21800,74
|
|
20240725,123400,1326031950,21800,21800,21800,21800,654
|
|
20240725,123300,1311774750,21800,21800,21800,21800,2
|
|
20240725,123200,1311731150,21850,21850,21850,21850,147
|
|
20240725,123100,1308519200,21900,21900,21900,21900,0
|
|
20240725,123000,1308519200,21900,21900,21950,21900,492
|
|
20240725,122900,1297744150,21900,21850,21900,21850,242
|
|
20240725,122800,1292456400,21850,21850,21850,21850,230
|
|
20240725,122700,1287430900,21800,21800,21800,21800,0
|
|
20240725,122600,1287430900,21800,21800,21800,21800,100
|
|
20240725,122500,1285250900,21800,21800,21800,21800,0
|
|
20240725,122400,1285250900,21800,21750,21800,21750,500
|
|
20240725,122300,1274353450,21750,21750,21750,21750,0
|
|
20240725,122200,1274353450,21750,21750,21750,21750,1
|
|
20240725,122100,1274331700,21750,21750,21750,21750,0
|
|
20240725,122000,1274331700,21750,21750,21750,21750,0
|
|
20240725,121900,1274331700,21750,21700,21750,21700,608
|
|
20240725,121800,1261130800,21650,21650,21650,21650,0
|
|
20240725,121700,1261130800,21650,21650,21650,21650,0
|
|
20240725,121600,1261130800,21650,21650,21700,21650,261
|
|
20240725,121500,1255480100,21650,21650,21650,21600,27
|
|
20240725,121400,1254896750,21700,21700,21700,21700,0
|
|
20240725,121300,1254896750,21700,21700,21700,21700,0
|
|
20240725,121200,1254896750,21700,21700,21700,21700,0
|
|
20240725,121100,1254896750,21700,21700,21700,21700,0
|
|
20240725,121000,1254896750,21700,21700,21700,21700,0
|
|
20240725,120900,1254896750,21700,21700,21700,21700,48
|
|
20240725,120800,1253855150,21700,21700,21700,21700,100
|
|
20240725,120700,1251685150,21600,21600,21600,21600,5
|
|
20240725,120600,1251577150,21700,21700,21700,21700,0
|
|
20240725,120500,1251577150,21700,21700,21700,21700,5
|
|
20240725,120400,1251468650,21700,21700,21700,21700,1
|
|
20240725,120300,1251446950,21700,21700,21700,21700,0
|
|
20240725,120200,1251446950,21700,21700,21700,21700,0
|
|
20240725,120100,1251446950,21700,21700,21700,21700,0
|
|
20240725,120000,1251446950,21700,21650,21700,21650,15
|
|
20240725,115900,1251121600,21700,21700,21700,21700,4
|
|
20240725,115800,1251034800,21650,21650,21650,21650,49
|
|
20240725,115700,1249973950,21700,21700,21700,21700,1
|
|
20240725,115600,1249952250,21600,21600,21600,21600,0
|
|
20240725,115500,1249952250,21600,21600,21600,21600,1
|
|
20240725,115400,1249930650,21650,21650,21650,21650,0
|
|
20240725,115300,1249930650,21650,21600,21650,21600,502
|
|
20240725,115200,1239062450,21600,21600,21600,21600,0
|
|
20240725,115100,1239062450,21600,21600,21600,21600,500
|
|
20240725,115000,1228262450,21600,21600,21600,21600,40
|
|
20240725,114900,1227398450,21600,21600,21600,21600,0
|
|
20240725,114800,1227398450,21600,21600,21600,21600,0
|
|
20240725,114700,1227398450,21600,21600,21600,21600,2
|
|
20240725,114600,1227355250,21600,21600,21600,21600,0
|
|
20240725,114500,1227355250,21600,21600,21600,21600,0
|
|
20240725,114400,1227355250,21600,21600,21600,21600,0
|
|
20240725,114300,1227355250,21600,21600,21600,21600,0
|
|
20240725,114200,1227355250,21600,21600,21600,21600,5
|
|
20240725,114100,1227247250,21650,21650,21650,21650,1
|
|
20240725,114000,1227225600,21600,21650,21650,21600,2
|
|
20240725,113900,1227182350,21600,21600,21600,21600,5
|
|
20240725,113800,1227074350,21650,21650,21650,21650,0
|
|
20240725,113700,1227074350,21650,21650,21650,21650,0
|
|
20240725,113600,1227074350,21650,21650,21650,21650,1
|
|
20240725,113500,1227052700,21650,21650,21650,21650,0
|
|
20240725,113400,1227052700,21650,21650,21650,21650,2
|
|
20240725,113300,1227009400,21650,21600,21650,21600,6
|
|
20240725,113200,1226879750,21600,21600,21600,21600,0
|
|
20240725,113100,1226879750,21600,21650,21650,21600,7
|
|
20240725,113000,1226728450,21650,21650,21650,21650,5
|
|
20240725,112900,1226620200,21650,21650,21650,21650,0
|
|
20240725,112800,1226620200,21650,21650,21650,21650,1
|
|
20240725,112700,1226598550,21600,21600,21600,21600,0
|
|
20240725,112600,1226598550,21600,21600,21650,21600,645
|
|
20240725,112500,1212664200,21550,21550,21550,21550,0
|
|
20240725,112400,1212664200,21550,21550,21550,21550,2
|
|
20240725,112300,1212621100,21600,21600,21600,21600,0
|
|
20240725,112200,1212621100,21600,21600,21600,21600,0
|
|
20240725,112100,1212621100,21600,21600,21600,21600,1
|
|
20240725,112000,1212599500,21550,21550,21550,21550,5
|
|
20240725,111900,1212491750,21550,21550,21550,21550,200
|
|
20240725,111800,1208181750,21550,21550,21550,21550,0
|
|
20240725,111700,1208181750,21550,21550,21550,21550,0
|
|
20240725,111600,1208181750,21550,21550,21550,21550,15
|
|
20240725,111500,1207858500,21550,21550,21550,21550,0
|
|
20240725,111400,1207858500,21550,21550,21550,21550,131
|
|
20240725,111300,1205035450,21550,21550,21550,21550,88
|
|
20240725,111200,1203139050,21500,21500,21500,21500,0
|
|
20240725,111100,1203139050,21500,21500,21500,21500,100
|
|
20240725,111000,1200989050,21550,21550,21550,21550,1
|
|
20240725,110900,1200967500,21550,21550,21550,21550,40
|
|
20240725,110800,1200105500,21550,21550,21550,21550,16
|
|
20240725,110700,1199760700,21550,21600,21600,21550,2
|
|
20240725,110600,1199717550,21550,21550,21550,21550,171
|
|
20240725,110500,1196032500,21550,21550,21550,21550,0
|
|
20240725,110400,1196032500,21550,21550,21550,21550,99
|
|
20240725,110300,1193899050,21550,21550,21550,21550,0
|
|
20240725,110200,1193899050,21550,21550,21550,21550,0
|
|
20240725,110100,1193899050,21550,21550,21550,21550,3
|
|
20240725,110000,1193834400,21550,21550,21550,21550,81
|
|
20240725,105900,1192088850,21550,21550,21550,21550,0
|
|
20240725,105800,1192088850,21550,21550,21550,21550,46
|
|
20240725,105700,1191097550,21550,21550,21550,21550,79
|
|
20240725,105600,1189395100,21500,21500,21500,21500,32
|
|
20240725,105500,1188707100,21550,21550,21550,21500,97
|
|
20240725,105400,1186616800,21550,21550,21550,21550,28
|
|
20240725,105300,1186013400,21550,21500,21550,21500,56
|
|
20240725,105200,1184807600,21500,21500,21500,21500,30
|
|
20240725,105100,1184162600,21550,21550,21550,21550,4
|
|
20240725,105000,1184076400,21550,21550,21550,21550,1
|
|
20240725,104900,1184054850,21550,21550,21550,21550,18
|
|
20240725,104800,1183666950,21500,21500,21500,21500,0
|
|
20240725,104700,1183666950,21500,21550,21550,21500,10
|
|
20240725,104600,1183451900,21550,21550,21550,21550,62
|
|
20240725,104500,1182115800,21550,21550,21550,21550,98
|
|
20240725,104400,1180003900,21550,21550,21550,21550,0
|
|
20240725,104300,1180003900,21550,21550,21550,21550,1
|
|
20240725,104200,1179982350,21550,21550,21550,21550,0
|
|
20240725,104100,1179982350,21550,21600,21600,21550,12
|
|
20240725,104000,1179723650,21550,21550,21550,21550,32
|
|
20240725,103900,1179034050,21600,21600,21600,21600,0
|
|
20240725,103800,1179034050,21600,21550,21600,21550,1128
|
|
20240725,103700,1154702750,21550,21550,21550,21550,0
|
|
20240725,103600,1154702750,21550,21550,21550,21550,0
|
|
20240725,103500,1154702750,21550,21450,21550,21450,8954
|
|
20240725,103400,962629400,21450,21400,21450,21400,3
|
|
20240725,103300,962565150,21450,21450,21450,21450,0
|
|
20240725,103200,962565150,21450,21400,21450,21400,51
|
|
20240725,103100,961471300,21400,21400,21400,21400,44
|
|
20240725,103000,960529700,21400,21400,21400,21400,0
|
|
20240725,102900,960529700,21400,21400,21400,21400,2
|
|
20240725,102800,960486900,21450,21450,21450,21450,261
|
|
20240725,102700,954888450,21400,21400,21400,21400,0
|
|
20240725,102600,954888450,21400,21450,21450,21400,19
|
|
20240725,102500,954481250,21400,21400,21400,21400,274
|
|
20240725,102400,948617650,21350,21350,21350,21350,0
|
|
20240725,102300,948617650,21350,21400,21400,21350,53
|
|
20240725,102200,947486000,21400,21450,21450,21400,228
|
|
20240725,102100,942606750,21400,21400,21400,21400,112
|
|
20240725,102000,940209950,21350,21350,21350,21350,280
|
|
20240725,101900,934231950,21300,21350,21350,21300,82
|
|
20240725,101800,932482800,21300,21300,21300,21300,52
|
|
20240725,101700,931375200,21300,21350,21350,21300,1256
|
|
20240725,101600,904591950,21400,21450,21450,21350,2490
|
|
20240725,101500,851271600,21500,21450,21500,21450,16
|
|
20240725,101400,850928000,21500,21500,21500,21500,123
|
|
20240725,101300,848283500,21450,21500,21500,21450,5
|
|
20240725,101200,848176100,21500,21500,21500,21500,2
|
|
20240725,101100,848133100,21500,21450,21500,21450,218
|
|
20240725,101000,843456850,21500,21500,21500,21500,18
|
|
20240725,100900,843069850,21550,21500,21550,21450,100
|
|
20240725,100800,840923300,21500,21500,21500,21500,5
|
|
20240725,100700,840815800,21450,21450,21450,21450,562
|
|
20240725,100600,828760900,21400,21450,21450,21400,10
|
|
20240725,100500,828546500,21450,21450,21450,21450,0
|
|
20240725,100400,828546500,21450,21450,21450,21450,2
|
|
20240725,100300,828503600,21400,21450,21450,21400,24
|
|
20240725,100200,827989900,21400,21400,21400,21400,2
|
|
20240725,100100,827947100,21400,21450,21450,21400,1050
|
|
20240725,100000,805458750,21450,21450,21450,21450,16
|
|
20240725,095900,805115550,21450,21450,21450,21450,2
|
|
20240725,095800,805072650,21450,21450,21450,21450,0
|
|
20240725,095700,805072650,21450,21600,21600,21450,640
|
|
20240725,095600,791344500,21550,21500,21550,21500,430
|
|
20240725,095500,782097700,21450,21450,21450,21450,321
|
|
20240725,095400,775212250,21450,21450,21450,21400,118
|
|
20240725,095300,772681250,21450,21450,21450,21450,2
|
|
20240725,095200,772638350,21450,21450,21450,21450,184
|
|
20240725,095100,768691550,21450,21450,21450,21450,50
|
|
20240725,095000,767619050,21450,21400,21450,21400,260
|
|
20240725,094900,762045500,21400,21400,21400,21400,94
|
|
20240725,094800,760033900,21350,21350,21450,21350,163
|
|
20240725,094700,756552850,21350,21400,21400,21350,227
|
|
20240725,094600,751700300,21400,21500,21500,21400,9552
|
|
20240725,094500,547160800,21500,21500,21500,21500,469
|
|
20240725,094400,537077300,21500,21500,21500,21500,205
|
|
20240725,094300,532669800,21550,21550,21550,21500,56
|
|
20240725,094200,531463400,21500,21500,21500,21500,206
|
|
20240725,094100,527034400,21550,21550,21550,21550,1
|
|
20240725,094000,527012850,21500,21550,21600,21500,414
|
|
20240725,093900,518107050,21500,21550,21550,21500,1186
|
|
20240725,093800,492594650,21550,21550,21550,21500,1242
|
|
20240725,093700,465838050,21550,21600,21600,21550,459
|
|
20240725,093600,455923750,21600,21650,21650,21600,348
|
|
20240725,093500,448389600,21650,21650,21650,21650,2
|
|
20240725,093400,448346300,21650,21650,21650,21650,102
|
|
20240725,093300,446138000,21700,21650,21700,21650,4
|
|
20240725,093200,446051300,21650,21650,21650,21650,47
|
|
20240725,093100,445033750,21650,21650,21650,21650,111
|
|
20240725,093000,442630600,21650,21700,21700,21650,1207
|
|
20240725,092900,416450200,21700,21700,21700,21700,25
|
|
20240725,092800,415907700,21700,21700,21700,21700,123
|
|
20240725,092700,413238600,21700,21750,21750,21700,304
|
|
20240725,092600,406638200,21750,21700,21750,21700,315
|
|
20240725,092500,399787950,21700,21700,21700,21700,2
|
|
20240725,092400,399744550,21700,21700,21700,21700,42
|
|
20240725,092300,398833150,21700,21700,21700,21700,62
|
|
20240725,092200,397487750,21650,21650,21650,21650,137
|
|
20240725,092100,394521700,21650,21650,21750,21650,4
|
|
20240725,092000,394435000,21700,21750,21750,21700,102
|
|
20240725,091900,392221500,21700,21650,21700,21650,440
|
|
20240725,091800,382675900,21650,21650,21650,21650,2
|
|
20240725,091700,382632600,21650,21700,21700,21650,246
|
|
20240725,091600,377305500,21700,21750,21750,21700,1123
|
|
20240725,091500,352922650,21750,21750,21750,21750,265
|
|
20240725,091400,347158900,21750,21850,21850,21750,335
|
|
20240725,091300,339852900,21850,21900,22000,21800,1878
|
|
20240725,091200,298820400,21900,21850,22150,21850,1748
|
|
20240725,091100,260368000,21850,21800,21850,21800,152
|
|
20240725,091000,257054350,22050,21750,22050,21750,1025
|
|
20240725,090900,234635950,21800,21600,21800,21550,1112
|
|
20240725,090800,210536550,21600,21600,21600,21550,392
|
|
20240725,090700,202069450,21600,21600,21600,21600,5
|
|
20240725,090600,201961450,21600,21650,21650,21600,662
|
|
20240725,090500,187654250,21600,21700,21700,21600,106
|
|
20240725,090400,185361850,21700,21600,21700,21600,314
|
|
20240725,090300,178568750,21600,21600,21600,21600,394
|
|
20240725,090200,170058350,21550,21500,21550,21500,2581
|
|
20240725,090100,114475350,21500,21600,21600,21500,354
|
|
20240725,090000,106862450,21600,21700,21750,21550,4935
|