625 lines
34 KiB
CSV
625 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240725,192200,12856394550,27350,27350,27350,27350,12096
|
|
20240725,192100,12856394550,27350,27350,27350,27350,0
|
|
20240725,192000,12856394550,27350,27350,27350,27350,0
|
|
20240725,191900,12856394550,27350,27350,27350,27350,0
|
|
20240725,191800,12856394550,27350,27350,27350,27350,0
|
|
20240725,191700,12856394550,27350,27350,27350,27350,0
|
|
20240725,191600,12856394550,27350,27350,27350,27350,0
|
|
20240725,191500,12856394550,27350,27350,27350,27350,0
|
|
20240725,191400,12856394550,27350,27350,27350,27350,0
|
|
20240725,191300,12856394550,27350,27350,27350,27350,0
|
|
20240725,191200,12856394550,27350,27350,27350,27350,0
|
|
20240725,191100,12856394550,27350,27350,27350,27350,0
|
|
20240725,191000,12856394550,27350,27350,27350,27350,0
|
|
20240725,190900,12856394550,27350,27350,27350,27350,0
|
|
20240725,190800,12856394550,27350,27350,27350,27350,0
|
|
20240725,190700,12856394550,27350,27350,27350,27350,0
|
|
20240725,190600,12856394550,27350,27350,27350,27350,0
|
|
20240725,190500,12856394550,27350,27350,27350,27350,0
|
|
20240725,190400,12856394550,27350,27350,27350,27350,0
|
|
20240725,190300,12856394550,27350,27350,27350,27350,0
|
|
20240725,190200,12856394550,27350,27350,27350,27350,0
|
|
20240725,190100,12856394550,27350,27350,27350,27350,0
|
|
20240725,190000,12856394550,27350,27350,27350,27350,0
|
|
20240725,185900,12856394550,27350,27350,27350,27350,0
|
|
20240725,185800,12856394550,27350,27350,27350,27350,0
|
|
20240725,185700,12856394550,27350,27350,27350,27350,0
|
|
20240725,185600,12856394550,27350,27350,27350,27350,0
|
|
20240725,185500,12856394550,27350,27350,27350,27350,0
|
|
20240725,185400,12856394550,27350,27350,27350,27350,0
|
|
20240725,185300,12856394550,27350,27350,27350,27350,0
|
|
20240725,185200,12856394550,27350,27350,27350,27350,12096
|
|
20240725,185100,12856394550,27350,27350,27350,27350,0
|
|
20240725,185000,12856394550,27350,27350,27350,27350,0
|
|
20240725,184900,12856394550,27350,27350,27350,27350,0
|
|
20240725,184800,12856394550,27350,27350,27350,27350,0
|
|
20240725,184700,12856394550,27350,27350,27350,27350,0
|
|
20240725,184600,12856394550,27350,27350,27350,27350,0
|
|
20240725,184500,12856394550,27350,27350,27350,27350,0
|
|
20240725,184400,12856394550,27350,27350,27350,27350,0
|
|
20240725,184300,12856394550,27350,27350,27350,27350,0
|
|
20240725,184200,12856394550,27350,27350,27350,27350,0
|
|
20240725,184100,12856394550,27350,27350,27350,27350,0
|
|
20240725,184000,12856394550,27350,27350,27350,27350,0
|
|
20240725,183900,12856394550,27350,27350,27350,27350,0
|
|
20240725,183800,12856394550,27350,27350,27350,27350,0
|
|
20240725,183700,12856394550,27350,27350,27350,27350,0
|
|
20240725,183600,12856394550,27350,27350,27350,27350,0
|
|
20240725,183500,12856394550,27350,27350,27350,27350,0
|
|
20240725,183400,12856394550,27350,27350,27350,27350,0
|
|
20240725,183300,12856394550,27350,27350,27350,27350,0
|
|
20240725,183200,12856394550,27350,27350,27350,27350,0
|
|
20240725,183100,12856394550,27350,27350,27350,27350,0
|
|
20240725,183000,12856394550,27350,27350,27350,27350,0
|
|
20240725,182900,12856394550,27350,27350,27350,27350,0
|
|
20240725,182800,12856394550,27350,27350,27350,27350,0
|
|
20240725,182700,12856394550,27350,27350,27350,27350,0
|
|
20240725,182600,12856394550,27350,27350,27350,27350,0
|
|
20240725,182500,12856394550,27350,27350,27350,27350,0
|
|
20240725,182400,12856394550,27350,27350,27350,27350,0
|
|
20240725,182300,12856394550,27350,27350,27350,27350,0
|
|
20240725,182200,12856394550,27350,27350,27350,27350,12096
|
|
20240725,182100,12856394550,27350,27350,27350,27350,0
|
|
20240725,182000,12856394550,27350,27350,27350,27350,0
|
|
20240725,181900,12856394550,27350,27350,27350,27350,0
|
|
20240725,181800,12856394550,27350,27350,27350,27350,0
|
|
20240725,181700,12856394550,27350,27350,27350,27350,0
|
|
20240725,181600,12856394550,27350,27350,27350,27350,0
|
|
20240725,181500,12856394550,27350,27350,27350,27350,0
|
|
20240725,181400,12856394550,27350,27350,27350,27350,0
|
|
20240725,181300,12856394550,27350,27350,27350,27350,0
|
|
20240725,181200,12856394550,27350,27350,27350,27350,0
|
|
20240725,181100,12856394550,27350,27350,27350,27350,0
|
|
20240725,181000,12856394550,27350,27350,27350,27350,0
|
|
20240725,180900,12856394550,27350,27350,27350,27350,0
|
|
20240725,180800,12856394550,27350,27350,27350,27350,0
|
|
20240725,180700,12856394550,27350,27350,27350,27350,0
|
|
20240725,180600,12856394550,27350,27350,27350,27350,0
|
|
20240725,180500,12856394550,27350,27350,27350,27350,0
|
|
20240725,180400,12856394550,27350,27350,27350,27350,0
|
|
20240725,180300,12856394550,27350,27350,27350,27350,0
|
|
20240725,180200,12856394550,27350,27350,27350,27350,0
|
|
20240725,180100,12856394550,27350,27350,27350,27350,0
|
|
20240725,180000,12856394550,27350,27350,27350,27350,0
|
|
20240725,175900,12856394550,27350,27350,27350,27350,0
|
|
20240725,175800,12856394550,27350,27350,27350,27350,0
|
|
20240725,175700,12856394550,27350,27350,27350,27350,0
|
|
20240725,175600,12856394550,27350,27350,27350,27350,0
|
|
20240725,175500,12856394550,27350,27350,27350,27350,0
|
|
20240725,175400,12856394550,27350,27350,27350,27350,0
|
|
20240725,175300,12856394550,27350,27350,27350,27350,0
|
|
20240725,175200,12856394550,27350,27350,27350,27350,12096
|
|
20240725,175100,12856394550,27350,27350,27350,27350,0
|
|
20240725,175000,12856394550,27350,27350,27350,27350,0
|
|
20240725,174900,12856394550,27350,27350,27350,27350,0
|
|
20240725,174800,12856394550,27350,27350,27350,27350,0
|
|
20240725,174700,12856394550,27350,27350,27350,27350,0
|
|
20240725,174600,12856394550,27350,27350,27350,27350,0
|
|
20240725,174500,12856394550,27350,27350,27350,27350,0
|
|
20240725,174400,12856394550,27350,27350,27350,27350,0
|
|
20240725,174300,12856394550,27350,27350,27350,27350,0
|
|
20240725,174200,12856394550,27350,27350,27350,27350,0
|
|
20240725,174100,12856394550,27350,27350,27350,27350,0
|
|
20240725,174000,12856394550,27350,27350,27350,27350,0
|
|
20240725,173900,12856394550,27350,27350,27350,27350,0
|
|
20240725,173800,12856394550,27350,27350,27350,27350,0
|
|
20240725,173700,12856394550,27350,27350,27350,27350,0
|
|
20240725,173600,12856394550,27350,27350,27350,27350,0
|
|
20240725,173500,12856394550,27350,27350,27350,27350,0
|
|
20240725,173400,12856394550,27350,27350,27350,27350,0
|
|
20240725,173300,12856394550,27350,27350,27350,27350,0
|
|
20240725,173200,12856394550,27350,27350,27350,27350,0
|
|
20240725,173100,12856394550,27350,27350,27350,27350,0
|
|
20240725,173000,12856394550,27350,27350,27350,27350,0
|
|
20240725,172900,12856394550,27350,27350,27350,27350,0
|
|
20240725,172800,12856394550,27350,27350,27350,27350,0
|
|
20240725,172700,12856394550,27350,27350,27350,27350,0
|
|
20240725,172600,12856394550,27350,27350,27350,27350,0
|
|
20240725,172500,12856394550,27350,27350,27350,27350,0
|
|
20240725,172400,12856394550,27350,27350,27350,27350,0
|
|
20240725,172300,12856394550,27350,27350,27350,27350,0
|
|
20240725,172200,12856394550,27350,27350,27350,27350,12096
|
|
20240725,172100,12856394550,27350,27350,27350,27350,0
|
|
20240725,172000,12856394550,27350,27350,27350,27350,0
|
|
20240725,171900,12856394550,27350,27350,27350,27350,0
|
|
20240725,171800,12856394550,27350,27350,27350,27350,0
|
|
20240725,171700,12856394550,27350,27350,27350,27350,0
|
|
20240725,171600,12856394550,27350,27350,27350,27350,0
|
|
20240725,171500,12856394550,27350,27350,27350,27350,0
|
|
20240725,171400,12856394550,27350,27350,27350,27350,0
|
|
20240725,171300,12856394550,27350,27350,27350,27350,0
|
|
20240725,171200,12856394550,27350,27350,27350,27350,0
|
|
20240725,171100,12856394550,27350,27350,27350,27350,0
|
|
20240725,171000,12856394550,27350,27350,27350,27350,0
|
|
20240725,170900,12856394550,27350,27350,27350,27350,0
|
|
20240725,170800,12856394550,27350,27350,27350,27350,0
|
|
20240725,170700,12856394550,27350,27350,27350,27350,0
|
|
20240725,170600,12856394550,27350,27350,27350,27350,0
|
|
20240725,170500,12856394550,27350,27350,27350,27350,0
|
|
20240725,170400,12856394550,27350,27350,27350,27350,0
|
|
20240725,170300,12856394550,27350,27350,27350,27350,0
|
|
20240725,170200,12856394550,27350,27350,27350,27350,0
|
|
20240725,170100,12856394550,27350,27350,27350,27350,0
|
|
20240725,170000,12856394550,27350,27350,27350,27350,0
|
|
20240725,165900,12856394550,27350,27350,27350,27350,0
|
|
20240725,165800,12856394550,27350,27350,27350,27350,0
|
|
20240725,165700,12856394550,27350,27350,27350,27350,0
|
|
20240725,165600,12856394550,27350,27350,27350,27350,0
|
|
20240725,165500,12856394550,27350,27350,27350,27350,0
|
|
20240725,165400,12856394550,27350,27350,27350,27350,0
|
|
20240725,165300,12856394550,27350,27350,27350,27350,0
|
|
20240725,165200,12856394550,27350,27350,27350,27350,12096
|
|
20240725,165100,12856394550,27350,27350,27350,27350,0
|
|
20240725,165000,12856394550,27350,27350,27350,27350,0
|
|
20240725,164900,12856394550,27350,27350,27350,27350,0
|
|
20240725,164800,12856394550,27350,27350,27350,27350,0
|
|
20240725,164700,12856394550,27350,27350,27350,27350,0
|
|
20240725,164600,12856394550,27350,27350,27350,27350,0
|
|
20240725,164500,12856394550,27350,27350,27350,27350,0
|
|
20240725,164400,12856394550,27350,27350,27350,27350,0
|
|
20240725,164300,12856394550,27350,27350,27350,27350,0
|
|
20240725,164200,12856394550,27350,27350,27350,27350,0
|
|
20240725,164100,12856394550,27350,27350,27350,27350,0
|
|
20240725,164000,12856394550,27350,27350,27350,27350,0
|
|
20240725,163900,12856394550,27350,27350,27350,27350,0
|
|
20240725,163800,12856394550,27350,27350,27350,27350,0
|
|
20240725,163700,12856394550,27350,27350,27350,27350,0
|
|
20240725,163600,12856394550,27350,27350,27350,27350,0
|
|
20240725,163500,12856394550,27350,27350,27350,27350,0
|
|
20240725,163400,12856394550,27350,27350,27350,27350,0
|
|
20240725,163300,12856394550,27350,27350,27350,27350,0
|
|
20240725,163200,12856394550,27350,27350,27350,27350,0
|
|
20240725,163100,12856394550,27350,27350,27350,27350,0
|
|
20240725,163000,12856394550,27350,27350,27350,27350,0
|
|
20240725,162900,12856394550,27350,27350,27350,27350,0
|
|
20240725,162800,12856394550,27350,27350,27350,27350,0
|
|
20240725,162700,12856394550,27350,27350,27350,27350,0
|
|
20240725,162600,12856394550,27350,27350,27350,27350,0
|
|
20240725,162500,12856394550,27350,27350,27350,27350,0
|
|
20240725,162400,12856394550,27350,27350,27350,27350,0
|
|
20240725,162300,12856394550,27350,27350,27350,27350,0
|
|
20240725,162200,12856394550,27350,27350,27350,27350,12096
|
|
20240725,162100,12856394550,27350,27350,27350,27350,0
|
|
20240725,162000,12856394550,27350,27350,27350,27350,0
|
|
20240725,161900,12856394550,27350,27350,27350,27350,0
|
|
20240725,161800,12856394550,27350,27350,27350,27350,0
|
|
20240725,161700,12856394550,27350,27350,27350,27350,0
|
|
20240725,161600,12856394550,27350,27350,27350,27350,0
|
|
20240725,161500,12856394550,27350,27350,27350,27350,0
|
|
20240725,161400,12856394550,27350,27350,27350,27350,0
|
|
20240725,161300,12856394550,27350,27350,27350,27350,0
|
|
20240725,161200,12856394550,27350,27350,27350,27350,0
|
|
20240725,161100,12856394550,27350,27350,27350,27350,0
|
|
20240725,161000,12856394550,27350,27350,27350,27350,0
|
|
20240725,160900,12856394550,27350,27350,27350,27350,0
|
|
20240725,160800,12856394550,27350,27350,27350,27350,0
|
|
20240725,160700,12856394550,27350,27350,27350,27350,0
|
|
20240725,160600,12856394550,27350,27350,27350,27350,0
|
|
20240725,160500,12856394550,27350,27350,27350,27350,0
|
|
20240725,160400,12856394550,27350,27350,27350,27350,0
|
|
20240725,160300,12856394550,27350,27350,27350,27350,0
|
|
20240725,160200,12856394550,27350,27350,27350,27350,0
|
|
20240725,160100,12856394550,27350,27350,27350,27350,0
|
|
20240725,160000,12856394550,27350,27350,27350,27350,0
|
|
20240725,155900,12856394550,27350,27350,27350,27350,0
|
|
20240725,155800,12856394550,27350,27350,27350,27350,0
|
|
20240725,155700,12856394550,27350,27350,27350,27350,0
|
|
20240725,155600,12856394550,27350,27350,27350,27350,0
|
|
20240725,155500,12856394550,27350,27350,27350,27350,0
|
|
20240725,155400,12856394550,27350,27350,27350,27350,0
|
|
20240725,155300,12856394550,27350,27350,27350,27350,0
|
|
20240725,155200,12856394550,27350,27350,27350,27350,12096
|
|
20240725,155100,12856394550,27350,27350,27350,27350,0
|
|
20240725,155000,12856394550,27350,27350,27350,27350,0
|
|
20240725,154900,12856394550,27350,27350,27350,27350,0
|
|
20240725,154800,12856394550,27350,27350,27350,27350,0
|
|
20240725,154700,12856394550,27350,27350,27350,27350,0
|
|
20240725,154600,12856394550,27350,27350,27350,27350,0
|
|
20240725,154500,12856394550,27350,27350,27350,27350,0
|
|
20240725,154400,12856394550,27350,27350,27350,27350,0
|
|
20240725,154300,12856394550,27350,27350,27350,27350,0
|
|
20240725,154200,12856394550,27350,27350,27350,27350,0
|
|
20240725,154100,12856394550,27350,27350,27350,27350,0
|
|
20240725,154000,12856394550,27350,27350,27350,27350,0
|
|
20240725,153900,12856394550,27350,27350,27350,27350,0
|
|
20240725,153800,12856394550,27350,27350,27350,27350,0
|
|
20240725,153700,12856394550,27350,27350,27350,27350,0
|
|
20240725,153600,12856394550,27350,27350,27350,27350,0
|
|
20240725,153500,12856394550,27350,27350,27350,27350,0
|
|
20240725,153400,12856394550,27350,27350,27350,27350,0
|
|
20240725,153300,12856394550,27350,27350,27350,27350,0
|
|
20240725,153200,12856394550,27350,27350,27350,27350,0
|
|
20240725,153100,12856394550,27350,27350,27350,27350,0
|
|
20240725,153000,12856394550,27350,27350,27350,27350,12096
|
|
20240725,152900,12525568950,27300,27300,27300,27300,0
|
|
20240725,152800,12525568950,27300,27300,27300,27300,0
|
|
20240725,152700,12525568950,27300,27300,27300,27300,0
|
|
20240725,152600,12525568950,27300,27300,27300,27300,0
|
|
20240725,152500,12525568950,27300,27300,27300,27300,0
|
|
20240725,152400,12525568950,27300,27300,27300,27300,0
|
|
20240725,152300,12525568950,27300,27300,27300,27300,0
|
|
20240725,152200,12525568950,27300,27300,27300,27300,0
|
|
20240725,152100,12525568950,27300,27300,27300,27300,0
|
|
20240725,152000,12525568950,27300,27300,27300,27300,0
|
|
20240725,151900,12525568950,27300,27300,27350,27200,5150
|
|
20240725,151800,12385026050,27300,27350,27350,27250,2103
|
|
20240725,151700,12327656000,27300,27300,27350,27250,1182
|
|
20240725,151600,12295379750,27300,27300,27400,27250,6371
|
|
20240725,151500,12121258450,27250,27350,27400,27200,5407
|
|
20240725,151400,11973732900,27350,27300,27400,27300,3170
|
|
20240725,151300,11887020200,27400,27300,27400,27300,1710
|
|
20240725,151200,11840262800,27300,27300,27350,27250,1264
|
|
20240725,151100,11805759950,27350,27300,27350,27300,795
|
|
20240725,151000,11784045900,27300,27350,27350,27250,1079
|
|
20240725,150900,11754578900,27350,27400,27400,27200,3932
|
|
20240725,150800,11647318400,27350,27450,27450,27350,1622
|
|
20240725,150700,11602873350,27450,27450,27450,27300,1418
|
|
20240725,150600,11564068700,27450,27450,27450,27350,1853
|
|
20240725,150500,11513319700,27400,27450,27450,27400,749
|
|
20240725,150400,11492792300,27400,27500,27500,27400,796
|
|
20240725,150300,11470946300,27500,27450,27500,27400,664
|
|
20240725,150200,11452733450,27400,27500,27500,27400,722
|
|
20240725,150100,11432940300,27500,27450,27500,27400,926
|
|
20240725,150000,11407521200,27400,27450,27500,27400,957
|
|
20240725,145900,11381259950,27450,27500,27500,27400,1261
|
|
20240725,145800,11346634350,27500,27450,27500,27450,2827
|
|
20240725,145700,11268934250,27500,27500,27500,27400,3285
|
|
20240725,145600,11178711950,27450,27500,27500,27400,2133
|
|
20240725,145500,11120202200,27550,27500,27550,27450,1430
|
|
20240725,145400,11080909850,27500,27500,27550,27400,901
|
|
20240725,145300,11056158700,27500,27450,27550,27450,3173
|
|
20240725,145200,10968996100,27450,27550,27550,27400,1791
|
|
20240725,145100,10919779850,27550,27550,27550,27450,1710
|
|
20240725,145000,10872748800,27500,27550,27600,27500,3393
|
|
20240725,144900,10779240000,27600,27600,27600,27500,2078
|
|
20240725,144800,10722005850,27600,27650,27650,26550,26688
|
|
20240725,144700,9994188200,27650,27600,27650,27600,720
|
|
20240725,144600,9974305650,27650,27650,27700,27600,1358
|
|
20240725,144500,9936806750,27650,27650,27650,27600,717
|
|
20240725,144400,9917001650,27600,27700,27700,27600,996
|
|
20240725,144300,9889476500,27700,27700,27700,27650,879
|
|
20240725,144200,9865159500,27700,27700,27700,27600,823
|
|
20240725,144100,9842381000,27650,27700,27700,27600,1387
|
|
20240725,144000,9804037250,27700,27700,27700,27600,809
|
|
20240725,143900,9781664600,27700,27600,27750,27600,837
|
|
20240725,143800,9758525750,27650,27650,27750,27650,1220
|
|
20240725,143700,9724733550,27650,27650,27700,27550,758
|
|
20240725,143600,9703801500,27550,27600,27650,27550,1591
|
|
20240725,143500,9659943200,27600,27600,27600,27500,1564
|
|
20240725,143400,9616855550,27550,27500,27600,27450,2493
|
|
20240725,143300,9548218300,27500,27500,27550,27450,2093
|
|
20240725,143200,9490735600,27500,27500,27550,27450,2233
|
|
20240725,143100,9429385300,27550,27550,27550,27500,1159
|
|
20240725,143000,9397503250,27500,27450,27550,27450,873
|
|
20240725,142900,9373508100,27450,27500,27550,27450,1786
|
|
20240725,142800,9324414600,27500,27550,27550,27500,1368
|
|
20240725,142700,9286764050,27500,27550,27600,27500,2228
|
|
20240725,142600,9225455800,27550,27550,27600,27500,1399
|
|
20240725,142500,9186942400,27600,27600,27650,27500,4846
|
|
20240725,142400,9053382250,27650,27650,27650,27600,1193
|
|
20240725,142300,9020427600,27600,27650,27650,27600,1270
|
|
20240725,142200,8985368250,27650,27650,27650,27600,1315
|
|
20240725,142100,8949059900,27650,27700,27700,27600,2255
|
|
20240725,142000,8886735700,27650,27700,27700,27650,1322
|
|
20240725,141900,8850177050,27700,27750,27750,27650,5931
|
|
20240725,141800,8685921850,27750,27750,27800,27750,4071
|
|
20240725,141700,8572942250,27750,27800,27800,27750,1012
|
|
20240725,141600,8544857350,27800,27800,27850,27750,4579
|
|
20240725,141500,8417578650,27800,27850,27850,27800,1020
|
|
20240725,141400,8389220850,27850,27850,27900,27800,684
|
|
20240725,141300,8370200350,27850,27850,27850,27800,509
|
|
20240725,141200,8356028700,27850,27850,27900,27850,522
|
|
20240725,141100,8341490300,27900,27900,27900,27850,371
|
|
20240725,141000,8331156450,27900,27850,27900,27850,626
|
|
20240725,140900,8313720150,27900,27850,27900,27850,348
|
|
20240725,140800,8304022250,27950,27800,27950,27800,338
|
|
20240725,140700,8294618950,27800,27850,27950,27800,2771
|
|
20240725,140600,8217459600,27800,27850,27850,27800,271
|
|
20240725,140500,8209917550,27800,27850,27900,27800,1432
|
|
20240725,140400,8170048750,27850,27850,27850,27800,994
|
|
20240725,140300,8142387850,27850,27850,27900,27800,1008
|
|
20240725,140200,8114323250,27850,27850,27900,27850,1186
|
|
20240725,140100,8081291800,27850,27900,27950,27850,260
|
|
20240725,140000,8074040400,27900,27950,27950,27900,735
|
|
20240725,135900,8053527400,28000,27900,28000,27850,380
|
|
20240725,135800,8042926350,27850,27850,28000,27850,700
|
|
20240725,135700,8023409150,27850,27900,28000,27850,1197
|
|
20240725,135600,7990007150,27900,27900,28000,27900,842
|
|
20240725,135500,7966505800,27950,27900,28000,27900,342
|
|
20240725,135400,7956955600,27900,27900,27950,27900,628
|
|
20240725,135300,7939429350,27900,27950,27950,27900,320
|
|
20240725,135200,7930497100,27950,27900,27950,27900,523
|
|
20240725,135100,7915897150,27950,27950,28000,27900,543
|
|
20240725,135000,7900743700,27900,27950,28000,27900,1846
|
|
20240725,134900,7849218450,27950,27950,28000,27950,1043
|
|
20240725,134800,7820065250,27950,27950,28000,27950,700
|
|
20240725,134700,7800473500,27950,28000,28050,27950,199
|
|
20240725,134600,7794905100,28000,28050,28100,28000,437
|
|
20240725,134500,7782664750,28000,27950,28000,27950,243
|
|
20240725,134400,7775864900,28000,28000,28050,27950,1811
|
|
20240725,134300,7725161600,28050,28050,28100,28000,506
|
|
20240725,134200,7710972150,28100,28050,28100,28000,274
|
|
20240725,134100,7703285950,28000,28100,28100,28000,648
|
|
20240725,134000,7685124600,28100,28050,28100,28000,515
|
|
20240725,133900,7670690550,28100,28050,28100,28000,198
|
|
20240725,133800,7665140100,28050,28100,28100,28000,557
|
|
20240725,133700,7649539200,28100,28050,28100,28000,302
|
|
20240725,133600,7641062450,28050,28000,28050,28000,392
|
|
20240725,133500,7630079200,28000,28050,28050,28000,1103
|
|
20240725,133400,7599173000,28000,28050,28050,28000,532
|
|
20240725,133300,7584254600,28000,28000,28050,28000,540
|
|
20240725,133200,7569133900,28000,28050,28050,28000,341
|
|
20240725,133100,7559584750,28000,28050,28050,28000,263
|
|
20240725,133000,7552216550,28050,28050,28050,28000,454
|
|
20240725,132900,7539503800,28050,28100,28100,28000,359
|
|
20240725,132800,7529433350,28050,27900,28050,27900,18284
|
|
20240725,132700,7017494000,27900,27900,27950,27900,381
|
|
20240725,132600,7006861850,27900,28000,28000,27900,239
|
|
20240725,132500,7000188600,28000,27950,28000,27900,540
|
|
20240725,132400,6985108900,28000,28000,28000,27900,397
|
|
20240725,132300,6974022550,28000,27950,28000,27900,525
|
|
20240725,132200,6959348550,27900,27950,27950,27900,597
|
|
20240725,132100,6942689150,27900,27900,27950,27900,107
|
|
20240725,132000,6939702900,27900,27950,27950,27900,349
|
|
20240725,131900,6929961300,27950,27950,28000,27900,427
|
|
20240725,131800,6918030000,27900,27950,27950,27900,242
|
|
20240725,131700,6911270050,27900,27950,27950,27900,595
|
|
20240725,131600,6894661100,27950,27900,27950,27900,409
|
|
20240725,131500,6883237850,27900,27900,27950,27900,387
|
|
20240725,131400,6872440500,27900,27900,27950,27900,393
|
|
20240725,131300,6861474350,27900,27900,27900,27850,181
|
|
20240725,131200,6856424650,27950,27850,27950,27850,615
|
|
20240725,131100,6839272900,27900,27950,27950,27900,334
|
|
20240725,131000,6829952100,27900,27900,27950,27900,192
|
|
20240725,130900,6824595150,27950,27900,27950,27900,538
|
|
20240725,130800,6809579700,27900,27900,27900,27850,879
|
|
20240725,130700,6785067550,27900,27850,27900,27850,148
|
|
20240725,130600,6780943250,27850,27900,27950,27850,585
|
|
20240725,130500,6764626500,27950,27850,27950,27850,18
|
|
20240725,130400,6764124300,27850,27950,27950,27850,873
|
|
20240725,130300,6739799700,27900,27950,27950,27900,32
|
|
20240725,130200,6738905750,27900,27900,27950,27850,174
|
|
20240725,130100,6734050900,27900,27900,27950,27900,564
|
|
20240725,130000,6718314050,27900,27850,27950,27850,953
|
|
20240725,125900,6691733600,27850,27900,27900,27850,471
|
|
20240725,125800,6678615300,27850,27900,27950,27850,804
|
|
20240725,125700,6656186500,27900,27950,27950,27900,1869
|
|
20240725,125600,6604036600,27900,27900,27950,27900,780
|
|
20240725,125500,6582274550,27950,27950,27950,27900,675
|
|
20240725,125400,6563420850,28000,27950,28000,27950,104
|
|
20240725,125300,6560512800,27950,27950,28000,27900,571
|
|
20240725,125200,6544557150,28000,27950,28000,27950,311
|
|
20240725,125100,6535864400,28000,27950,28000,27950,220
|
|
20240725,125000,6529714150,27950,28000,28000,27950,408
|
|
20240725,124900,6518309700,27950,28000,28000,27950,60
|
|
20240725,124800,6516630200,28000,27950,28050,27950,845
|
|
20240725,124700,6493008100,27950,27950,28000,27950,8
|
|
20240725,124600,6492784450,28000,27950,28000,27950,364
|
|
20240725,124500,6482610250,27950,28050,28050,27950,886
|
|
20240725,124400,6457809300,28000,28000,28000,28000,546
|
|
20240725,124300,6442521300,28000,28050,28050,28000,535
|
|
20240725,124200,6427539200,28050,28050,28050,28000,871
|
|
20240725,124100,6403125950,28000,27950,28050,27950,989
|
|
20240725,124000,6375432700,27950,27950,28000,27950,674
|
|
20240725,123900,6356594200,27950,28000,28000,27950,162
|
|
20240725,123800,6352066050,28000,27950,28000,27950,244
|
|
20240725,123700,6345244400,27950,27950,28000,27950,437
|
|
20240725,123600,6333030100,27950,28000,28000,27950,19
|
|
20240725,123500,6332498550,27950,28000,28000,27900,1702
|
|
20240725,123400,6284868700,27950,27900,27950,27900,501
|
|
20240725,123300,6270866150,27900,27900,27950,27900,185
|
|
20240725,123200,6265704550,27900,27900,27950,27900,1032
|
|
20240725,123100,6236911050,27900,27900,27950,27850,993
|
|
20240725,123000,6209204850,27950,27900,27950,27900,442
|
|
20240725,122900,6196860400,27900,27950,27950,27900,279
|
|
20240725,122800,6189074950,27900,27900,27950,27900,389
|
|
20240725,122700,6178219600,27850,27850,27900,27850,358
|
|
20240725,122600,6168249000,27850,27900,27900,27850,756
|
|
20240725,122500,6147194250,27900,27850,27950,27850,35
|
|
20240725,122400,6146218150,27850,27950,27950,27850,448
|
|
20240725,122300,6133723050,27900,27900,27900,27900,299
|
|
20240725,122200,6125380950,27900,27900,27900,27850,1373
|
|
20240725,122100,6087083100,27850,27850,27900,27850,349
|
|
20240725,122000,6077363400,27900,27800,27900,27800,321
|
|
20240725,121900,6068418950,27800,27850,27900,27800,488
|
|
20240725,121800,6054836200,27900,27850,27950,27850,309
|
|
20240725,121700,6046218550,27850,27900,27900,27850,250
|
|
20240725,121600,6039255700,27850,27850,27850,27850,432
|
|
20240725,121500,6027224500,27800,27850,27850,27800,314
|
|
20240725,121400,6018493650,27850,27850,27850,27800,463
|
|
20240725,121300,6005616950,27800,27850,27850,27800,396
|
|
20240725,121200,5994601650,27800,27850,27850,27800,45
|
|
20240725,121100,5993348900,27800,27850,27850,27800,650
|
|
20240725,121000,5975266600,27800,27850,27850,27800,271
|
|
20240725,120900,5967719400,27900,27850,27900,27800,432
|
|
20240725,120800,5955692450,27850,27850,27900,27800,563
|
|
20240725,120700,5940007600,27800,27900,27900,27800,421
|
|
20240725,120600,5928290400,27850,27900,27950,27850,129
|
|
20240725,120500,5924695900,27850,27850,27900,27850,851
|
|
20240725,120400,5900991800,27900,27850,27900,27800,256
|
|
20240725,120300,5893860500,27850,27850,27850,27850,480
|
|
20240725,120200,5880492500,27900,27900,27950,27850,284
|
|
20240725,120100,5872576850,27900,27900,27950,27850,413
|
|
20240725,120000,5861069850,27850,27900,27900,27850,237
|
|
20240725,115900,5854461700,27900,27900,27950,27900,245
|
|
20240725,115800,5847624000,27950,27900,28000,27850,450
|
|
20240725,115700,5835066800,27850,27800,28000,27800,3251
|
|
20240725,115600,5744468900,27800,27750,27850,27700,7983
|
|
20240725,115500,5522590100,27700,27700,27750,27700,434
|
|
20240725,115400,5510564300,27750,27800,27850,27750,2009
|
|
20240725,115300,5454769200,27800,27800,27850,27800,224
|
|
20240725,115200,5448541450,27800,27800,27850,27800,605
|
|
20240725,115100,5431717300,27800,27850,27850,27800,422
|
|
20240725,115000,5419985200,27850,27850,27900,27800,184
|
|
20240725,114900,5414861150,27850,27850,27850,27800,493
|
|
20240725,114800,5401141300,27850,27800,27850,27800,4845
|
|
20240725,114700,5266441250,27850,27900,27900,27850,1042
|
|
20240725,114600,5237421200,27850,27850,27900,27850,91
|
|
20240725,114500,5234886550,27900,27900,27900,27850,942
|
|
20240725,114400,5208638650,27850,27850,27850,27850,192
|
|
20240725,114300,5203291450,27850,27850,27900,27850,398
|
|
20240725,114200,5192205500,27850,27900,27900,27850,272
|
|
20240725,114100,5184630100,27850,27850,27900,27850,94
|
|
20240725,114000,5182008200,27850,27900,27900,27850,518
|
|
20240725,113900,5167575850,27850,27900,27900,27850,203
|
|
20240725,113800,5161920500,27900,27900,28000,27900,252
|
|
20240725,113700,5154884600,27900,27950,27950,27900,1368
|
|
20240725,113600,5116677500,27950,27900,27950,27900,511
|
|
20240725,113500,5102420350,27900,27900,27950,27900,376
|
|
20240725,113400,5091928650,27900,27900,27950,27900,402
|
|
20240725,113300,5080711900,27900,27900,27950,27850,385
|
|
20240725,113200,5069978900,27900,27850,27900,27850,768
|
|
20240725,113100,5048588700,27850,27900,27900,27850,412
|
|
20240725,113000,5037107800,27900,27900,27950,27850,1161
|
|
20240725,112900,5004718200,27950,27950,27950,27900,374
|
|
20240725,112800,4994279800,27950,27950,28000,27900,1075
|
|
20240725,112700,4964232650,27900,27900,28000,27900,749
|
|
20240725,112600,4943333700,27900,27950,27950,27900,28
|
|
20240725,112500,4942552000,27950,27950,27950,27900,392
|
|
20240725,112400,4931610300,28000,28000,28000,27950,210
|
|
20240725,112300,4925739950,27950,27950,28000,27950,473
|
|
20240725,112200,4912517700,28000,28000,28000,27950,223
|
|
20240725,112100,4906283250,27950,28000,28050,27950,291
|
|
20240725,112000,4898137450,28000,28000,28050,27950,526
|
|
20240725,111900,4883424050,27950,28000,28000,27900,591
|
|
20240725,111800,4866910100,27950,27900,27950,27850,393
|
|
20240725,111700,4855944900,27900,27850,27900,27850,305
|
|
20240725,111600,4847444250,27850,27850,27900,27800,1941
|
|
20240725,111500,4793387900,27900,27900,27900,27850,412
|
|
20240725,111400,4781910900,27850,27850,27850,27850,177
|
|
20240725,111300,4776981450,27850,27900,27900,27850,454
|
|
20240725,111200,4764329300,27850,27900,27950,27850,2996
|
|
20240725,111100,4680881000,27900,27900,27900,27850,676
|
|
20240725,111000,4662039000,27850,27900,27900,27850,269
|
|
20240725,110900,4654537700,27950,27900,27950,27900,755
|
|
20240725,110800,4633465250,27950,27900,27950,27850,1215
|
|
20240725,110700,4599568450,27900,27850,27900,27800,592
|
|
20240725,110600,4583081900,27850,27850,27900,27800,344
|
|
20240725,110500,4573504900,27900,27850,27900,27800,1377
|
|
20240725,110400,4535166750,27850,27850,27950,27850,1311
|
|
20240725,110300,4498585250,27850,27850,27900,27850,511
|
|
20240725,110200,4484344400,27900,27850,27950,27800,571
|
|
20240725,110100,4468441650,27850,27900,27950,27800,4760
|
|
20240725,110000,4335959450,27900,27900,27950,27900,1926
|
|
20240725,105900,4282218050,27950,28000,28000,27950,780
|
|
20240725,105800,4260393600,27950,27900,28000,27900,1142
|
|
20240725,105700,4228502950,27900,28000,28000,27900,3717
|
|
20240725,105600,4124629900,27950,28000,28000,27950,1766
|
|
20240725,105500,4075195450,28050,28100,28100,28050,554
|
|
20240725,105400,4059655400,28000,28100,28100,28000,2104
|
|
20240725,105300,4000691250,28050,28050,28100,28000,1221
|
|
20240725,105200,3966450900,28050,28100,28150,28050,374
|
|
20240725,105100,3955945950,28150,28100,28250,28050,2120
|
|
20240725,105000,3896252450,28100,28050,28100,28000,629
|
|
20240725,104900,3878612850,28100,28050,28100,28000,349
|
|
20240725,104800,3868828450,28050,28050,28050,28000,774
|
|
20240725,104700,3847153800,28000,28050,28050,28000,1306
|
|
20240725,104600,3810570800,28000,28150,28150,27950,18726
|
|
20240725,104500,3285658750,28150,28150,28200,28150,860
|
|
20240725,104400,3261447150,28150,28200,28250,28150,755
|
|
20240725,104300,3240175700,28200,28250,28250,28150,4444
|
|
20240725,104200,3114820800,28250,28250,28300,28250,376
|
|
20240725,104100,3104197500,28250,28300,28300,28250,415
|
|
20240725,104000,3092473150,28250,28250,28300,28250,112
|
|
20240725,103900,3089304700,28250,28300,28350,28250,1944
|
|
20240725,103800,3034301050,28350,28400,28400,28300,122
|
|
20240725,103700,3030847750,28300,28350,28400,28300,507
|
|
20240725,103600,3016474050,28350,28350,28400,28350,462
|
|
20240725,103500,3003374150,28350,28400,28400,28350,376
|
|
20240725,103400,2992714500,28350,28400,28400,28350,75
|
|
20240725,103300,2990587150,28350,28300,28350,28300,447
|
|
20240725,103200,2977925150,28300,28300,28350,28300,148
|
|
20240725,103100,2973734800,28350,28350,28400,28300,201
|
|
20240725,103000,2968036200,28300,28400,28400,28300,1119
|
|
20240725,102900,2936317500,28350,28350,28400,28350,233
|
|
20240725,102800,2929706750,28400,28350,28400,28350,539
|
|
20240725,102700,2914413150,28350,28350,28400,28350,476
|
|
20240725,102600,2900917300,28350,28350,28400,28350,72
|
|
20240725,102500,2898875800,28400,28400,28450,28350,611
|
|
20240725,102400,2881528450,28450,28400,28500,28350,108
|
|
20240725,102300,2878464450,28500,28450,28500,28350,651
|
|
20240725,102200,2859966700,28450,28400,28450,28350,25
|
|
20240725,102100,2859256950,28400,28500,28500,28400,1296
|
|
20240725,102000,2822432350,28500,28550,28550,28450,1367
|
|
20240725,101900,2783504050,28550,28550,28550,28500,445
|
|
20240725,101800,2770810000,28550,28500,28550,28450,448
|
|
20240725,101700,2758042000,28500,28500,28550,28450,26
|
|
20240725,101600,2757301150,28500,28500,28550,28450,626
|
|
20240725,101500,2739460250,28500,28450,28500,28400,599
|
|
20240725,101400,2722425150,28450,28450,28500,28450,18
|
|
20240725,101300,2721912750,28450,28500,28500,28450,271
|
|
20240725,101200,2714190100,28500,28400,28500,28350,1309
|
|
20240725,101100,2677015000,28400,28400,28450,28400,415
|
|
20240725,101000,2665216250,28400,28450,28450,28400,292
|
|
20240725,100900,2656922800,28400,28450,28450,28400,222
|
|
20240725,100800,2650611450,28400,28350,28400,28350,562
|
|
20240725,100700,2634659550,28350,28300,28350,28250,705
|
|
20240725,100600,2614703350,28300,28350,28350,28300,338
|
|
20240725,100500,2605136000,28350,28300,28350,28250,1669
|
|
20240725,100400,2557954300,28300,28350,28400,28300,715
|
|
20240725,100300,2537710950,28350,28350,28400,28300,1277
|
|
20240725,100200,2501501350,28350,28350,28350,28300,336
|
|
20240725,100100,2491980250,28400,28300,28400,28300,202
|
|
20240725,100000,2486258200,28350,28250,28400,28250,549
|
|
20240725,095900,2470686050,28250,28400,28400,28250,1437
|
|
20240725,095800,2430017700,28300,28350,28400,28300,627
|
|
20240725,095700,2412255350,28350,28400,28400,28300,861
|
|
20240725,095600,2387861550,28400,28400,28400,28350,561
|
|
20240725,095500,2371930200,28350,28350,28350,28300,545
|
|
20240725,095400,2356492250,28350,28300,28350,28300,424
|
|
20240725,095300,2344486450,28350,28350,28350,28300,393
|
|
20240725,095200,2333359400,28350,28300,28400,28300,606
|
|
20240725,095100,2316183700,28350,28300,28350,28300,327
|
|
20240725,095000,2306925700,28300,28400,28400,28300,1061
|
|
20240725,094900,2276846300,28400,28400,28400,28350,251
|
|
20240725,094800,2269718450,28350,28350,28400,28350,226
|
|
20240725,094700,2263310050,28400,28400,28400,28400,234
|
|
20240725,094600,2256664450,28400,28350,28450,28350,465
|
|
20240725,094500,2243467500,28350,28350,28350,28300,1196
|
|
20240725,094400,2209561700,28300,28300,28350,28300,1274
|
|
20240725,094300,2173507450,28300,28350,28350,28300,1210
|
|
20240725,094200,2139226450,28350,28350,28400,28350,448
|
|
20240725,094100,2126519550,28350,28400,28400,28350,194
|
|
20240725,094000,2121018400,28400,28400,28400,28350,480
|
|
20240725,093900,2107401000,28400,28450,28450,28350,2302
|
|
20240725,093800,2042071650,28450,28450,28450,28400,139
|
|
20240725,093700,2038118400,28400,28400,28450,28350,967
|
|
20240725,093600,2010655700,28400,28400,28400,28350,1026
|
|
20240725,093500,1981567150,28400,28400,28450,28350,744
|
|
20240725,093400,1960461050,28400,28400,28450,28400,391
|
|
20240725,093300,1949355950,28450,28450,28450,28400,1208
|
|
20240725,093200,1915041800,28450,28450,28450,28400,217
|
|
20240725,093100,1908872150,28450,28500,28500,28450,1407
|
|
20240725,093000,1868838000,28500,28500,28550,28500,1667
|
|
20240725,092900,1821303950,28550,28600,28600,28550,593
|
|
20240725,092800,1804373650,28600,28550,28600,28550,801
|
|
20240725,092700,1781499950,28550,28550,28650,28550,503
|
|
20240725,092600,1767138700,28600,28650,28700,28600,195
|
|
20240725,092500,1761560050,28650,28500,28700,28500,705
|
|
20240725,092400,1741374750,28500,28500,28550,28450,677
|
|
20240725,092300,1722075550,28550,28600,28650,28450,7008
|
|
20240725,092200,1522199900,28600,28650,28650,28550,3721
|
|
20240725,092100,1415834600,28650,28700,28700,28600,1339
|
|
20240725,092000,1377473250,28650,28700,28700,28650,513
|
|
20240725,091900,1362770050,28700,28700,28750,28700,1717
|
|
20240725,091800,1313491700,28700,28950,28950,28700,6606
|
|
20240725,091700,1123000750,28950,28950,28950,28900,310
|
|
20240725,091600,1114034150,28900,29000,29000,28900,1218
|
|
20240725,091500,1078771050,29000,28950,29000,28950,812
|
|
20240725,091400,1055226600,28950,28950,29000,28950,462
|
|
20240725,091300,1041851200,28950,29000,29000,28900,1222
|
|
20240725,091200,1006482200,29000,28950,29000,28900,798
|
|
20240725,091100,983382150,28950,28950,29000,28900,499
|
|
20240725,091000,968933750,28900,28900,28900,28850,246
|
|
20240725,090900,961824450,28900,29000,29100,28850,4722
|
|
20240725,090800,825215600,28950,28900,29000,28900,210
|
|
20240725,090700,819138900,28900,28900,28950,28850,669
|
|
20240725,090600,799823300,28900,29000,29000,28850,1770
|
|
20240725,090500,748665900,28950,28950,28950,28850,872
|
|
20240725,090400,723439950,28900,28800,29050,28800,4700
|
|
20240725,090300,587466250,28800,28750,28800,28750,371
|
|
20240725,090200,576792600,28750,28750,28800,28700,1719
|
|
20240725,090100,527369650,28800,28700,28850,28650,1381
|
|
20240725,090000,487625950,28700,28800,28900,28600,16932
|