576 lines
30 KiB
CSV
576 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240725,183300,3005354400,31950,31950,31950,31950,3232
|
|
20240725,183200,3005354400,31950,31950,31950,31950,0
|
|
20240725,183100,3005354400,31950,31950,31950,31950,0
|
|
20240725,183000,3005354400,31950,31950,31950,31950,0
|
|
20240725,182900,3005354400,31950,31950,31950,31950,0
|
|
20240725,182800,3005354400,31950,31950,31950,31950,0
|
|
20240725,182700,3005354400,31950,31950,31950,31950,0
|
|
20240725,182600,3005354400,31950,31950,31950,31950,0
|
|
20240725,182500,3005354400,31950,31950,31950,31950,0
|
|
20240725,182400,3005354400,31950,31950,31950,31950,0
|
|
20240725,182300,3005354400,31950,31950,31950,31950,0
|
|
20240725,182200,3005354400,31950,31950,31950,31950,0
|
|
20240725,182100,3005354400,31950,31950,31950,31950,0
|
|
20240725,182000,3005354400,31950,31950,31950,31950,0
|
|
20240725,181900,3005354400,31950,31950,31950,31950,0
|
|
20240725,181800,3005354400,31950,31950,31950,31950,0
|
|
20240725,181700,3005354400,31950,31950,31950,31950,0
|
|
20240725,181600,3005354400,31950,31950,31950,31950,0
|
|
20240725,181500,3005354400,31950,31950,31950,31950,0
|
|
20240725,181400,3005354400,31950,31950,31950,31950,0
|
|
20240725,181300,3005354400,31950,31950,31950,31950,0
|
|
20240725,181200,3005354400,31950,31950,31950,31950,0
|
|
20240725,181100,3005354400,31950,31950,31950,31950,0
|
|
20240725,181000,3005354400,31950,31950,31950,31950,0
|
|
20240725,180900,3005354400,31950,31950,31950,31950,0
|
|
20240725,180800,3005354400,31950,31950,31950,31950,0
|
|
20240725,180700,3005354400,31950,31950,31950,31950,0
|
|
20240725,180600,3005354400,31950,31950,31950,31950,0
|
|
20240725,180500,3005354400,31950,31950,31950,31950,0
|
|
20240725,180400,3005354400,31950,31950,31950,31950,0
|
|
20240725,180300,3005354400,31950,31950,31950,31950,3232
|
|
20240725,180200,3005354400,31950,31950,31950,31950,0
|
|
20240725,180100,3005354400,31950,31950,31950,31950,0
|
|
20240725,180000,3005354400,31950,31950,31950,31950,0
|
|
20240725,175900,3005354400,31950,31950,31950,31950,0
|
|
20240725,175800,3005354400,31950,31950,31950,31950,0
|
|
20240725,175700,3005354400,31950,31950,31950,31950,0
|
|
20240725,175600,3005354400,31950,31950,31950,31950,0
|
|
20240725,175500,3005354400,31950,31950,31950,31950,0
|
|
20240725,175400,3005354400,31950,31950,31950,31950,0
|
|
20240725,175300,3005354400,31950,31950,31950,31950,0
|
|
20240725,175200,3005354400,31950,31950,31950,31950,0
|
|
20240725,175100,3005354400,31950,31950,31950,31950,0
|
|
20240725,175000,3005354400,31950,31950,31950,31950,0
|
|
20240725,174900,3005354400,31950,31950,31950,31950,0
|
|
20240725,174800,3005354400,31950,31950,31950,31950,0
|
|
20240725,174700,3005354400,31950,31950,31950,31950,0
|
|
20240725,174600,3005354400,31950,31950,31950,31950,0
|
|
20240725,174500,3005354400,31950,31950,31950,31950,0
|
|
20240725,174400,3005354400,31950,31950,31950,31950,0
|
|
20240725,174300,3005354400,31950,31950,31950,31950,0
|
|
20240725,174200,3005354400,31950,31950,31950,31950,0
|
|
20240725,174100,3005354400,31950,31950,31950,31950,0
|
|
20240725,174000,3005354400,31950,31950,31950,31950,0
|
|
20240725,173900,3005354400,31950,31950,31950,31950,0
|
|
20240725,173800,3005354400,31950,31950,31950,31950,0
|
|
20240725,173700,3005354400,31950,31950,31950,31950,0
|
|
20240725,173600,3005354400,31950,31950,31950,31950,0
|
|
20240725,173500,3005354400,31950,31950,31950,31950,0
|
|
20240725,173400,3005354400,31950,31950,31950,31950,0
|
|
20240725,173300,3005354400,31950,31950,31950,31950,3232
|
|
20240725,173200,3005354400,31950,31950,31950,31950,0
|
|
20240725,173100,3005354400,31950,31950,31950,31950,0
|
|
20240725,173000,3005354400,31950,31950,31950,31950,0
|
|
20240725,172900,3005354400,31950,31950,31950,31950,0
|
|
20240725,172800,3005354400,31950,31950,31950,31950,0
|
|
20240725,172700,3005354400,31950,31950,31950,31950,0
|
|
20240725,172600,3005354400,31950,31950,31950,31950,0
|
|
20240725,172500,3005354400,31950,31950,31950,31950,0
|
|
20240725,172400,3005354400,31950,31950,31950,31950,0
|
|
20240725,172300,3005354400,31950,31950,31950,31950,0
|
|
20240725,172200,3005354400,31950,31950,31950,31950,0
|
|
20240725,172100,3005354400,31950,31950,31950,31950,0
|
|
20240725,172000,3005354400,31950,31950,31950,31950,0
|
|
20240725,171900,3005354400,31950,31950,31950,31950,0
|
|
20240725,171800,3005354400,31950,31950,31950,31950,0
|
|
20240725,171700,3005354400,31950,31950,31950,31950,0
|
|
20240725,171600,3005354400,31950,31950,31950,31950,0
|
|
20240725,171500,3005354400,31950,31950,31950,31950,0
|
|
20240725,171400,3005354400,31950,31950,31950,31950,0
|
|
20240725,171300,3005354400,31950,31950,31950,31950,0
|
|
20240725,171200,3005354400,31950,31950,31950,31950,0
|
|
20240725,171100,3005354400,31950,31950,31950,31950,0
|
|
20240725,171000,3005354400,31950,31950,31950,31950,0
|
|
20240725,170900,3005354400,31950,31950,31950,31950,0
|
|
20240725,170800,3005354400,31950,31950,31950,31950,0
|
|
20240725,170700,3005354400,31950,31950,31950,31950,0
|
|
20240725,170600,3005354400,31950,31950,31950,31950,0
|
|
20240725,170500,3005354400,31950,31950,31950,31950,0
|
|
20240725,170400,3005354400,31950,31950,31950,31950,0
|
|
20240725,170300,3005354400,31950,31950,31950,31950,3232
|
|
20240725,170200,3005354400,31950,31950,31950,31950,0
|
|
20240725,170100,3005354400,31950,31950,31950,31950,0
|
|
20240725,170000,3005354400,31950,31950,31950,31950,0
|
|
20240725,165900,3005354400,31950,31950,31950,31950,0
|
|
20240725,165800,3005354400,31950,31950,31950,31950,0
|
|
20240725,165700,3005354400,31950,31950,31950,31950,0
|
|
20240725,165600,3005354400,31950,31950,31950,31950,0
|
|
20240725,165500,3005354400,31950,31950,31950,31950,0
|
|
20240725,165400,3005354400,31950,31950,31950,31950,0
|
|
20240725,165300,3005354400,31950,31950,31950,31950,0
|
|
20240725,165200,3005354400,31950,31950,31950,31950,0
|
|
20240725,165100,3005354400,31950,31950,31950,31950,0
|
|
20240725,165000,3005354400,31950,31950,31950,31950,0
|
|
20240725,164900,3005354400,31950,31950,31950,31950,0
|
|
20240725,164800,3005354400,31950,31950,31950,31950,0
|
|
20240725,164700,3005354400,31950,31950,31950,31950,0
|
|
20240725,164600,3005354400,31950,31950,31950,31950,0
|
|
20240725,164500,3005354400,31950,31950,31950,31950,0
|
|
20240725,164400,3005354400,31950,31950,31950,31950,0
|
|
20240725,164300,3005354400,31950,31950,31950,31950,0
|
|
20240725,164200,3005354400,31950,31950,31950,31950,0
|
|
20240725,164100,3005354400,31950,31950,31950,31950,0
|
|
20240725,164000,3005354400,31950,31950,31950,31950,0
|
|
20240725,163900,3005354400,31950,31950,31950,31950,0
|
|
20240725,163800,3005354400,31950,31950,31950,31950,0
|
|
20240725,163700,3005354400,31950,31950,31950,31950,0
|
|
20240725,163600,3005354400,31950,31950,31950,31950,0
|
|
20240725,163500,3005354400,31950,31950,31950,31950,0
|
|
20240725,163400,3005354400,31950,31950,31950,31950,0
|
|
20240725,163300,3005354400,31950,31950,31950,31950,3232
|
|
20240725,163200,3005354400,31950,31950,31950,31950,0
|
|
20240725,163100,3005354400,31950,31950,31950,31950,0
|
|
20240725,163000,3005354400,31950,31950,31950,31950,0
|
|
20240725,162900,3005354400,31950,31950,31950,31950,0
|
|
20240725,162800,3005354400,31950,31950,31950,31950,0
|
|
20240725,162700,3005354400,31950,31950,31950,31950,0
|
|
20240725,162600,3005354400,31950,31950,31950,31950,0
|
|
20240725,162500,3005354400,31950,31950,31950,31950,0
|
|
20240725,162400,3005354400,31950,31950,31950,31950,0
|
|
20240725,162300,3005354400,31950,31950,31950,31950,0
|
|
20240725,162200,3005354400,31950,31950,31950,31950,0
|
|
20240725,162100,3005354400,31950,31950,31950,31950,0
|
|
20240725,162000,3005354400,31950,31950,31950,31950,0
|
|
20240725,161900,3005354400,31950,31950,31950,31950,0
|
|
20240725,161800,3005354400,31950,31950,31950,31950,0
|
|
20240725,161700,3005354400,31950,31950,31950,31950,0
|
|
20240725,161600,3005354400,31950,31950,31950,31950,0
|
|
20240725,161500,3005354400,31950,31950,31950,31950,0
|
|
20240725,161400,3005354400,31950,31950,31950,31950,0
|
|
20240725,161300,3005354400,31950,31950,31950,31950,0
|
|
20240725,161200,3005354400,31950,31950,31950,31950,0
|
|
20240725,161100,3005354400,31950,31950,31950,31950,0
|
|
20240725,161000,3005354400,31950,31950,31950,31950,0
|
|
20240725,160900,3005354400,31950,31950,31950,31950,0
|
|
20240725,160800,3005354400,31950,31950,31950,31950,0
|
|
20240725,160700,3005354400,31950,31950,31950,31950,0
|
|
20240725,160600,3005354400,31950,31950,31950,31950,0
|
|
20240725,160500,3005354400,31950,31950,31950,31950,0
|
|
20240725,160400,3005354400,31950,31950,31950,31950,0
|
|
20240725,160300,3005354400,31950,31950,31950,31950,3232
|
|
20240725,160200,3005354400,31950,31950,31950,31950,0
|
|
20240725,160100,3005354400,31950,31950,31950,31950,0
|
|
20240725,160000,3005354400,31950,31950,31950,31950,0
|
|
20240725,155900,3005354400,31950,31950,31950,31950,0
|
|
20240725,155800,3005354400,31950,31950,31950,31950,0
|
|
20240725,155700,3005354400,31950,31950,31950,31950,0
|
|
20240725,155600,3005354400,31950,31950,31950,31950,0
|
|
20240725,155500,3005354400,31950,31950,31950,31950,0
|
|
20240725,155400,3005354400,31950,31950,31950,31950,0
|
|
20240725,155300,3005354400,31950,31950,31950,31950,0
|
|
20240725,155200,3005354400,31950,31950,31950,31950,0
|
|
20240725,155100,3005354400,31950,31950,31950,31950,0
|
|
20240725,155000,3005354400,31950,31950,31950,31950,0
|
|
20240725,154900,3005354400,31950,31950,31950,31950,0
|
|
20240725,154800,3005354400,31950,31950,31950,31950,0
|
|
20240725,154700,3005354400,31950,31950,31950,31950,0
|
|
20240725,154600,3005354400,31950,31950,31950,31950,0
|
|
20240725,154500,3005354400,31950,31950,31950,31950,0
|
|
20240725,154400,3005354400,31950,31950,31950,31950,0
|
|
20240725,154300,3005354400,31950,31950,31950,31950,0
|
|
20240725,154200,3005354400,31950,31950,31950,31950,0
|
|
20240725,154100,3005354400,31950,31950,31950,31950,0
|
|
20240725,154000,3005354400,31950,31950,31950,31950,0
|
|
20240725,153900,3005354400,31950,31950,31950,31950,0
|
|
20240725,153800,3005354400,31950,31950,31950,31950,0
|
|
20240725,153700,3005354400,31950,31950,31950,31950,0
|
|
20240725,153600,3005354400,31950,31950,31950,31950,0
|
|
20240725,153500,3005354400,31950,31950,31950,31950,0
|
|
20240725,153400,3005354400,31950,31950,31950,31950,0
|
|
20240725,153300,3005354400,31950,31950,31950,31950,3232
|
|
20240725,153200,3005354400,31950,31950,31950,31950,0
|
|
20240725,153100,3005354400,31950,31950,31950,31950,0
|
|
20240725,153000,3005354400,31950,31950,31950,31950,3232
|
|
20240725,152900,2902092000,31900,31900,31900,31900,0
|
|
20240725,152800,2902092000,31900,31900,31900,31900,0
|
|
20240725,152700,2902092000,31900,31900,31900,31900,0
|
|
20240725,152600,2902092000,31900,31900,31900,31900,0
|
|
20240725,152500,2902092000,31900,31900,31900,31900,0
|
|
20240725,152400,2902092000,31900,31900,31900,31900,0
|
|
20240725,152300,2902092000,31900,31900,31900,31900,0
|
|
20240725,152200,2902092000,31900,31900,31900,31900,0
|
|
20240725,152100,2902092000,31900,31900,31900,31900,0
|
|
20240725,152000,2902092000,31900,31900,31900,31900,0
|
|
20240725,151900,2902092000,31900,31900,31900,31850,66
|
|
20240725,151800,2899988350,31900,31850,31900,31850,535
|
|
20240725,151700,2882923000,31900,31850,31900,31850,141
|
|
20240725,151600,2878430450,31900,31900,31900,31850,120
|
|
20240725,151500,2874608150,31850,31850,31900,31850,18
|
|
20240725,151400,2874034700,31900,31900,31900,31850,320
|
|
20240725,151300,2863841900,31850,31850,31900,31850,156
|
|
20240725,151200,2858873100,31850,31850,31900,31850,421
|
|
20240725,151100,2845464000,31900,31850,31900,31850,135
|
|
20240725,151000,2841164050,31900,31850,31900,31850,66
|
|
20240725,150900,2839058950,31900,31850,31900,31850,126
|
|
20240725,150800,2835045500,31850,31900,31900,31850,270
|
|
20240725,150700,2826433050,31900,31900,31950,31900,864
|
|
20240725,150600,2798866450,31950,31900,32000,31900,305
|
|
20240725,150500,2789122300,32000,31850,32000,31800,7438
|
|
20240725,150400,2551888850,31900,31750,31900,31750,3947
|
|
20240725,150300,2426338050,31800,31750,31800,31750,1686
|
|
20240725,150200,2372806750,31800,31750,31800,31750,2327
|
|
20240725,150100,2298924350,31800,31750,31800,31750,10
|
|
20240725,150000,2298606500,31750,31800,31800,31750,4
|
|
20240725,145900,2298479450,31800,31750,31800,31750,42
|
|
20240725,145800,2297145800,31750,31750,31750,31750,3
|
|
20240725,145700,2297050550,31800,31800,31800,31750,5
|
|
20240725,145600,2296891700,31800,31750,31800,31750,229
|
|
20240725,145500,2289620850,31800,31750,31800,31750,1163
|
|
20240725,145400,2252695500,31750,31750,31800,31750,446
|
|
20240725,145300,2238534950,31750,31750,31800,31750,31
|
|
20240725,145200,2237550650,31750,31750,31750,31700,4003
|
|
20240725,145100,2110505400,31750,31750,31750,31750,3
|
|
20240725,145000,2110410150,31750,31850,31850,31750,667
|
|
20240725,144900,2089200000,31800,31800,31800,31800,2
|
|
20240725,144800,2089136400,31850,31800,31850,31800,12
|
|
20240725,144700,2088754650,31850,31850,31850,31800,403
|
|
20240725,144600,2075938800,31850,31900,31900,31850,504
|
|
20240725,144500,2059886250,31850,31900,31900,31850,31
|
|
20240725,144400,2058897500,31850,31850,31900,31850,28
|
|
20240725,144300,2058005650,31850,31900,31950,31850,449
|
|
20240725,144200,2043682450,31850,31900,31900,31850,158
|
|
20240725,144100,2038642850,31900,31750,31900,31750,1273
|
|
20240725,144000,1998132550,31800,31750,31800,31750,154
|
|
20240725,143900,1993243000,31750,31750,31750,31750,13
|
|
20240725,143800,1992830250,31750,31750,31750,31750,28
|
|
20240725,143700,1991941250,31750,31750,31750,31750,123
|
|
20240725,143600,1988036000,31800,31800,31800,31750,115
|
|
20240725,143500,1984379600,31800,31800,31800,31750,1041
|
|
20240725,143400,1951276850,31800,31750,31800,31750,356
|
|
20240725,143300,1939956200,31800,31800,31800,31750,10
|
|
20240725,143200,1939638300,31800,31750,31800,31750,124
|
|
20240725,143100,1935701250,31750,31750,31800,31750,5
|
|
20240725,143000,1935542450,31750,31750,31800,31750,7
|
|
20240725,142900,1935320100,31800,31750,31800,31750,39
|
|
20240725,142800,1934081600,31750,31750,31750,31750,6
|
|
20240725,142700,1933891100,31750,31750,31750,31750,2
|
|
20240725,142600,1933827600,31750,31750,31750,31750,71
|
|
20240725,142500,1931573350,31800,31850,31850,31800,441
|
|
20240725,142400,1917549500,31850,31850,31850,31800,5
|
|
20240725,142300,1917390350,31850,31750,31850,31750,213
|
|
20240725,142200,1910618350,31750,31800,31850,31750,14
|
|
20240725,142100,1910173000,31850,31800,31850,31800,998
|
|
20240725,142000,1878436500,31850,31800,31850,31800,35
|
|
20240725,141900,1877323050,31800,31800,31800,31800,13
|
|
20240725,141800,1876909650,31850,31850,31850,31800,6
|
|
20240725,141700,1876718650,31850,31800,31850,31800,28
|
|
20240725,141600,1875828200,31850,31800,31850,31800,8
|
|
20240725,141500,1875573550,31800,31800,31800,31800,2
|
|
20240725,141400,1875509950,31800,31800,31800,31800,27
|
|
20240725,141300,1874651350,31800,31850,31850,31800,14
|
|
20240725,141200,1874205800,31850,31800,31850,31800,42
|
|
20240725,141100,1872869950,31800,31850,31850,31800,31
|
|
20240725,141000,1871883900,31850,31850,31850,31800,5
|
|
20240725,140900,1871724800,31800,31850,31850,31800,52
|
|
20240725,140800,1870070250,31850,31800,31850,31800,40
|
|
20240725,140700,1868797950,31800,31800,31800,31800,6
|
|
20240725,140600,1868607150,31850,31850,31850,31800,53
|
|
20240725,140500,1866920100,31800,31800,31800,31800,46
|
|
20240725,140400,1865457300,31850,31850,31850,31850,154
|
|
20240725,140300,1860552400,31850,31850,31850,31850,3
|
|
20240725,140200,1860456850,31900,31900,31900,31850,1094
|
|
20240725,140100,1825612700,31900,31900,31900,31850,5
|
|
20240725,140000,1825453350,31900,31850,31900,31850,8
|
|
20240725,135900,1825198300,31850,31850,31850,31850,26
|
|
20240725,135800,1824370200,31850,31900,31900,31850,30
|
|
20240725,135700,1823413350,31850,31900,31900,31850,16
|
|
20240725,135600,1822903100,31850,31850,31850,31850,37
|
|
20240725,135500,1821724650,31900,31850,31900,31850,8
|
|
20240725,135400,1821469600,31850,31850,31850,31850,3
|
|
20240725,135300,1821374050,31850,31850,31850,31850,26
|
|
20240725,135200,1820545950,31850,31850,31850,31850,13
|
|
20240725,135100,1820131900,31850,31850,31850,31850,54
|
|
20240725,135000,1818412000,31850,31850,31900,31850,29
|
|
20240725,134900,1817488250,31900,31850,31900,31850,4
|
|
20240725,134800,1817360750,31900,31850,31900,31850,15
|
|
20240725,134700,1816882800,31850,31850,31850,31850,33
|
|
20240725,134600,1815831750,31850,31900,31900,31850,7
|
|
20240725,134500,1815608550,31850,31900,31900,31850,135
|
|
20240725,134400,1811308750,31850,31850,31850,31850,29
|
|
20240725,134300,1810385100,31850,31850,31850,31850,3
|
|
20240725,134200,1810289550,31900,31850,31900,31850,19
|
|
20240725,134100,1809684100,31850,31850,31850,31850,27
|
|
20240725,134000,1808824150,31850,31850,31850,31850,22
|
|
20240725,133900,1808123450,31850,31900,31900,31850,4
|
|
20240725,133800,1807996000,31900,31850,31900,31850,42
|
|
20240725,133700,1806657950,31850,31900,31900,31850,12
|
|
20240725,133600,1806275500,31850,31850,31850,31850,9
|
|
20240725,133500,1805988850,31850,31850,31850,31850,27
|
|
20240725,133400,1805128900,31850,31850,31850,31850,3
|
|
20240725,133300,1805033350,31850,31850,31900,31850,6
|
|
20240725,133200,1804842200,31850,31850,31850,31850,77
|
|
20240725,133100,1802389750,31850,31850,31850,31850,2
|
|
20240725,133000,1802326050,31900,31850,31900,31850,18
|
|
20240725,132900,1801752500,31850,31850,31900,31850,35
|
|
20240725,132800,1800637700,31850,31850,31850,31800,7
|
|
20240725,132700,1800414850,31800,31850,31850,31800,22
|
|
20240725,132600,1799714700,31850,31800,31900,31800,19
|
|
20240725,132500,1799109900,31800,31800,31800,31800,3
|
|
20240725,132400,1799014500,31800,31800,31800,31800,2
|
|
20240725,132300,1798950900,31850,31850,31850,31850,189
|
|
20240725,132200,1792931250,31850,31900,31900,31850,54
|
|
20240725,132100,1791211300,31850,31850,31900,31850,328
|
|
20240725,132000,1780764300,31850,31850,31900,31850,28
|
|
20240725,131900,1779872450,31900,31850,31900,31850,13
|
|
20240725,131800,1779458300,31900,31850,31900,31850,32
|
|
20240725,131700,1778438800,31900,31900,31900,31850,7
|
|
20240725,131600,1778215650,31900,31850,31900,31850,6
|
|
20240725,131500,1778024400,31900,31850,31900,31850,36
|
|
20240725,131400,1776877700,31900,31850,31900,31800,162
|
|
20240725,131300,1771717800,31850,31850,31850,31800,50
|
|
20240725,131200,1770125450,31800,31800,31850,31800,28
|
|
20240725,131100,1769234950,31850,31850,31850,31800,57
|
|
20240725,131000,1767422150,31800,31850,31850,31800,120
|
|
20240725,130900,1763606050,31800,31800,31850,31800,132
|
|
20240725,130800,1759408400,31800,31850,31850,31800,4
|
|
20240725,130700,1759281150,31800,31850,31850,31800,8
|
|
20240725,130600,1759026500,31800,31800,31800,31800,26
|
|
20240725,130500,1758199700,31850,31850,31850,31800,44
|
|
20240725,130400,1756798450,31850,31850,31850,31800,37
|
|
20240725,130300,1755620150,31850,31800,31850,31800,65
|
|
20240725,130200,1753553050,31800,31850,31850,31800,25
|
|
20240725,130100,1752757800,31850,31850,31850,31800,24
|
|
20240725,130000,1751994450,31850,31850,31850,31800,49
|
|
20240725,125900,1750436000,31850,31850,31850,31800,23
|
|
20240725,125800,1749704450,31850,31800,31850,31800,30
|
|
20240725,125700,1748750400,31800,31800,31800,31800,143
|
|
20240725,125600,1744203000,31800,31800,31800,31800,20
|
|
20240725,125500,1743567000,31800,31800,31800,31800,20
|
|
20240725,125400,1742931000,31800,31800,31800,31800,134
|
|
20240725,125300,1738669800,31800,31800,31800,31800,20
|
|
20240725,125200,1738033800,31800,31800,31800,31650,371
|
|
20240725,125100,1726249950,31800,31800,31800,31800,43
|
|
20240725,125000,1724882550,31800,31750,31800,31750,52
|
|
20240725,124900,1723229950,31800,31800,31800,31750,170
|
|
20240725,124800,1717824950,31800,31800,31800,31800,44
|
|
20240725,124700,1716425750,31800,31800,31800,31800,20
|
|
20240725,124600,1715789750,31800,31800,31800,31800,188
|
|
20240725,124500,1709811350,31800,31800,31800,31800,170
|
|
20240725,124400,1704405350,31800,31800,31800,31800,266
|
|
20240725,124300,1695946550,31800,31800,31800,31800,50
|
|
20240725,124200,1694356550,31800,31800,31850,31800,83
|
|
20240725,124100,1691717100,31800,31800,31800,31800,38
|
|
20240725,124000,1690508700,31800,31800,31800,31800,29
|
|
20240725,123900,1689586500,31850,31850,31850,31800,46
|
|
20240725,123800,1688123600,31850,31850,31850,31850,185
|
|
20240725,123700,1682231350,31850,31850,31850,31850,24
|
|
20240725,123600,1681466950,31850,31850,31850,31850,43
|
|
20240725,123500,1680097400,31900,31850,31900,31850,37
|
|
20240725,123400,1678918850,31850,31900,31900,31850,292
|
|
20240725,123300,1669605050,31900,31950,31950,31900,149
|
|
20240725,123200,1664851700,31950,31950,31950,31950,36
|
|
20240725,123100,1663701500,31900,31900,31900,31900,39
|
|
20240725,123000,1662457400,31950,31950,31950,31900,55
|
|
20240725,122900,1660702150,31950,31950,32000,31950,23
|
|
20240725,122800,1659967250,31950,31950,31950,31950,122
|
|
20240725,122700,1656069350,32000,32000,32000,31950,277
|
|
20240725,122600,1647207550,31950,32000,32000,31950,157
|
|
20240725,122500,1642191350,32000,31950,32000,31900,180
|
|
20240725,122400,1636441200,31950,31900,32000,31900,821
|
|
20240725,122300,1610238050,31850,31850,31900,31850,75
|
|
20240725,122200,1607849150,31850,31900,31900,31850,26
|
|
20240725,122100,1607020750,31850,31900,31900,31850,107
|
|
20240725,122000,1603609650,31850,31850,31850,31850,30
|
|
20240725,121900,1602654150,31850,31850,31850,31850,49
|
|
20240725,121800,1601093500,31850,31850,31850,31850,44
|
|
20240725,121700,1599692100,31900,31950,31950,31900,657
|
|
20240725,121600,1578733550,31950,31950,31950,31950,6
|
|
20240725,121500,1578541850,32000,31950,32000,31900,150
|
|
20240725,121400,1573751500,31950,31950,32000,31950,72
|
|
20240725,121300,1571448300,32000,32000,32050,31950,1067
|
|
20240725,121200,1537296000,32050,32000,32050,32000,77
|
|
20240725,121100,1534830900,32000,32000,32050,32000,223
|
|
20240725,121000,1527694800,32000,31950,32000,31950,460
|
|
20240725,120900,1512977800,31950,31900,31950,31850,1818
|
|
20240725,120800,1454962350,31850,31850,31850,31800,386
|
|
20240725,120700,1442668700,31800,31800,31850,31750,43
|
|
20240725,120600,1441301250,31800,31800,31850,31800,45
|
|
20240725,120500,1439870200,31850,31800,31850,31800,21
|
|
20240725,120400,1439202350,31850,31800,31850,31800,22
|
|
20240725,120300,1438502650,31850,31850,31850,31750,61
|
|
20240725,120200,1436563250,31850,31850,31850,31800,33
|
|
20240725,120100,1435513200,31850,31850,31850,31800,29
|
|
20240725,120000,1434590550,31850,31800,31850,31800,72
|
|
20240725,115900,1432300800,31800,31800,31800,31800,20
|
|
20240725,115800,1431664800,31800,31750,31800,31750,21
|
|
20240725,115700,1430998000,31800,31750,31800,31750,57
|
|
20240725,115600,1429185550,31750,31800,31800,31750,83
|
|
20240725,115500,1426547150,31750,31750,31750,31750,41
|
|
20240725,115400,1425245400,31750,31700,31750,31700,45
|
|
20240725,115300,1423818800,31750,31700,31750,31700,148
|
|
20240725,115200,1419127150,31700,31700,31700,31700,20
|
|
20240725,115100,1418493150,31700,31750,31750,31700,43
|
|
20240725,115000,1417129100,31750,31750,31750,31700,68
|
|
20240725,114900,1414971100,31750,31750,31750,31750,20
|
|
20240725,114800,1414336100,31800,31750,31800,31750,257
|
|
20240725,114700,1406176300,31750,31750,31800,31750,47
|
|
20240725,114600,1404683300,31750,31750,31750,31750,20
|
|
20240725,114500,1404048300,31750,31800,31800,31750,34
|
|
20240725,114400,1402968300,31800,31800,31850,31800,92
|
|
20240725,114300,1400042650,31750,31750,31750,31750,40
|
|
20240725,114200,1398772650,31750,31800,31800,31750,25
|
|
20240725,114100,1397978850,31750,31750,31750,31750,55
|
|
20240725,114000,1396232600,31750,31750,31750,31750,570
|
|
20240725,113900,1378135100,31750,31750,31750,31750,544
|
|
20240725,113800,1360863100,31750,31750,31750,31750,20
|
|
20240725,113700,1360228100,31800,31800,31800,31800,368
|
|
20240725,113600,1348525700,31800,31800,31800,31800,44
|
|
20240725,113500,1347126500,31850,31850,31850,31800,29
|
|
20240725,113400,1346203850,31850,31800,31850,31800,38
|
|
20240725,113300,1344994950,31800,31800,31800,31800,45
|
|
20240725,113200,1343563950,31800,31850,31850,31800,23
|
|
20240725,113100,1342832450,31800,31800,31850,31800,243
|
|
20240725,113000,1335094900,31800,31800,31850,31800,149
|
|
20240725,112900,1330351450,31850,31800,31850,31800,82
|
|
20240725,112800,1327740750,31850,31800,31850,31800,56
|
|
20240725,112700,1325959650,31800,31800,31850,31800,207
|
|
20240725,112600,1319369000,31850,31800,31850,31800,43
|
|
20240725,112500,1318000700,31850,31800,31850,31800,140
|
|
20240725,112400,1313543900,31850,31800,31850,31800,56
|
|
20240725,112300,1311762550,31800,31850,31850,31800,22
|
|
20240725,112200,1311062850,31800,31800,31850,31800,51
|
|
20240725,112100,1309440700,31850,31750,31850,31750,460
|
|
20240725,112000,1294810600,31800,31700,31800,31700,86
|
|
20240725,111900,1292081100,31750,31600,31750,31600,540
|
|
20240725,111800,1274990400,31600,31600,31600,31600,21
|
|
20240725,111700,1274326800,31600,31600,31600,31600,151
|
|
20240725,111600,1269555200,31600,31600,31600,31600,301
|
|
20240725,111500,1260043600,31650,31650,31650,31600,92
|
|
20240725,111400,1257136100,31600,31600,31600,31600,121
|
|
20240725,111300,1253312500,31600,31600,31600,31600,154
|
|
20240725,111200,1248446100,31600,31600,31600,31600,26
|
|
20240725,111100,1247624500,31650,31700,31700,31650,280
|
|
20240725,111000,1238762450,31650,31600,31650,31600,55
|
|
20240725,110900,1237023900,31650,31600,31700,31600,427
|
|
20240725,110800,1223509750,31550,31500,31600,31500,515
|
|
20240725,110700,1207270700,31550,31500,31550,31500,95
|
|
20240725,110600,1204275650,31500,31500,31500,31500,50
|
|
20240725,110500,1202700650,31500,31500,31500,31500,32
|
|
20240725,110400,1201692650,31500,31500,31500,31500,164
|
|
20240725,110300,1196526650,31500,31500,31500,31500,149
|
|
20240725,110200,1191833150,31550,31550,31550,31500,24
|
|
20240725,110100,1191076950,31500,31500,31500,31500,44
|
|
20240725,110000,1189690950,31500,31600,31600,31500,37
|
|
20240725,105900,1188524550,31600,31550,31600,31550,65
|
|
20240725,105800,1186472400,31550,31550,31550,31550,137
|
|
20240725,105700,1182150050,31550,31500,31550,31500,299
|
|
20240725,105600,1172731250,31500,31500,31500,31500,39
|
|
20240725,105500,1171502750,31550,31550,31550,31550,252
|
|
20240725,105400,1163552150,31600,31550,31600,31550,37
|
|
20240725,105300,1162384050,31550,31550,31550,31550,20
|
|
20240725,105200,1161753050,31600,31600,31600,31600,256
|
|
20240725,105100,1153663450,31600,31600,31600,31600,109
|
|
20240725,105000,1150219050,31650,31650,31650,31600,24
|
|
20240725,104900,1149460450,31650,31650,31650,31600,63
|
|
20240725,104800,1147469250,31650,31650,31700,31600,276
|
|
20240725,104700,1138744350,31600,31600,31600,31600,41
|
|
20240725,104600,1137448750,31600,31600,31600,31550,24
|
|
20240725,104500,1136691350,31600,31600,31600,31600,396
|
|
20240725,104400,1124177750,31550,31400,31550,31400,3018
|
|
20240725,104300,1029136350,31500,31450,31500,31450,544
|
|
20240725,104200,1012027500,31450,31500,31500,31450,126
|
|
20240725,104100,1008064600,31500,31450,31500,31400,499
|
|
20240725,104000,992374100,31450,31450,31450,31450,664
|
|
20240725,103900,971491300,31500,31500,31500,31450,90
|
|
20240725,103800,968659800,31450,31500,31500,31450,495
|
|
20240725,103700,953080050,31500,31500,31500,31500,165
|
|
20240725,103600,947882550,31500,31500,31550,31500,519
|
|
20240725,103500,931534000,31500,31500,31500,31500,80
|
|
20240725,103400,929014000,31500,31550,31550,31500,112
|
|
20240725,103300,925484850,31550,31550,31550,31550,10
|
|
20240725,103200,925169350,31550,31550,31600,31550,79
|
|
20240725,103100,922676700,31550,31550,31550,31550,60
|
|
20240725,103000,920783700,31600,31550,31600,31550,22
|
|
20240725,102900,920089500,31550,31600,31600,31550,28
|
|
20240725,102800,919205750,31600,31550,31600,31550,85
|
|
20240725,102700,916523950,31550,31600,31600,31550,47
|
|
20240725,102600,915040750,31600,31650,31700,31550,15
|
|
20240725,102500,914566700,31600,31600,31650,31600,205
|
|
20240725,102400,908088250,31600,31600,31650,31600,40
|
|
20240725,102300,906823750,31600,31600,31600,31600,30
|
|
20240725,102200,905875750,31600,31600,31600,31600,44
|
|
20240725,102100,904485350,31600,31600,31600,31600,41
|
|
20240725,102000,903189750,31600,31600,31600,31600,741
|
|
20240725,101900,879774150,31600,31600,31600,31600,56
|
|
20240725,101800,878004550,31600,31600,31600,31600,239
|
|
20240725,101700,870452150,31600,31600,31600,31600,259
|
|
20240725,101600,862267750,31600,31650,31650,31600,135
|
|
20240725,101500,857997250,31600,31650,31650,31600,30
|
|
20240725,101400,857048750,31650,31650,31650,31650,29
|
|
20240725,101300,856130900,31650,31650,31650,31600,160
|
|
20240725,101200,851069100,31600,31650,31650,31600,46
|
|
20240725,101100,849614200,31650,31650,31650,31650,92
|
|
20240725,101000,846702400,31650,31650,31650,31650,84
|
|
20240725,100900,844043800,31750,31600,31750,31600,115
|
|
20240725,100800,840404000,31600,31600,31650,31600,107
|
|
20240725,100700,837019450,31600,31600,31600,31600,54
|
|
20240725,100600,835313050,31600,31600,31600,31600,61
|
|
20240725,100500,833385450,31600,31600,31600,31600,20
|
|
20240725,100400,832753450,31600,31650,31650,31600,756
|
|
20240725,100300,808863350,31650,31650,31650,31650,8
|
|
20240725,100200,808610150,31600,31650,31650,31600,35
|
|
20240725,100100,807503650,31650,31700,31700,31650,178
|
|
20240725,100000,801869900,31700,31700,31700,31700,761
|
|
20240725,095900,777746200,31700,31750,31750,31700,30
|
|
20240725,095800,776794700,31700,31750,31750,31700,185
|
|
20240725,095700,770929650,31800,31750,31800,31750,112
|
|
20240725,095600,767370700,31750,31800,31800,31750,228
|
|
20240725,095500,760127300,31800,31800,31850,31800,146
|
|
20240725,095400,755484450,31800,31850,31850,31800,350
|
|
20240725,095300,744353850,31850,31800,31850,31800,27
|
|
20240725,095200,743494900,31800,31850,31850,31800,73
|
|
20240725,095100,741172150,31800,31800,31850,31800,107
|
|
20240725,095000,737766950,31750,31800,31800,31750,91
|
|
20240725,094900,734877650,31800,31800,31800,31800,421
|
|
20240725,094800,721489850,31800,31750,31800,31750,335
|
|
20240725,094700,710852950,31750,31700,31750,31700,284
|
|
20240725,094600,701849550,31600,31650,31700,31600,961
|
|
20240725,094500,671410400,31600,31600,31600,31600,40
|
|
20240725,094400,670146400,31650,31600,31650,31600,23
|
|
20240725,094300,669419450,31600,31600,31600,31600,20
|
|
20240725,094200,668787450,31600,31600,31600,31600,20
|
|
20240725,094100,668155450,31650,31600,31650,31600,55
|
|
20240725,094000,666417400,31600,31600,31600,31600,2
|
|
20240725,093900,666354200,31600,31550,31600,31550,265
|
|
20240725,093800,657980250,31500,31550,31600,31500,1165
|
|
20240725,093700,621274300,31500,31600,31600,31500,596
|
|
20240725,093600,602485900,31600,31650,31650,31550,307
|
|
20240725,093500,592784200,31650,31650,31650,31600,87
|
|
20240725,093400,590034650,31600,31600,31600,31600,57
|
|
20240725,093300,588233450,31600,31650,31650,31600,631
|
|
20240725,093200,568290250,31650,31650,31750,31650,336
|
|
20240725,093100,557655000,31650,31700,31800,31650,387
|
|
20240725,093000,545387150,31750,31850,31850,31750,324
|
|
20240725,092900,535084900,31850,31850,31850,31850,10
|
|
20240725,092800,534766400,31900,31750,31900,31750,1116
|
|
20240725,092700,499192500,31900,31800,31900,31800,25
|
|
20240725,092600,498396100,31800,31850,31850,31750,758
|
|
20240725,092500,474292000,31900,31850,31900,31850,60
|
|
20240725,092400,472379100,31900,31850,31900,31850,211
|
|
20240725,092300,465650050,31900,31900,31900,31850,499
|
|
20240725,092200,449732950,31900,31900,31900,31900,135
|
|
20240725,092100,445426450,31900,31850,31950,31500,1677
|
|
20240725,092000,392185800,31900,31850,31900,31850,75
|
|
20240725,091900,389794300,32000,31800,32000,31800,400
|
|
20240725,091800,377046150,31850,31700,31850,31700,828
|
|
20240725,091700,350796250,31700,31750,31750,31700,123
|
|
20240725,091600,346897050,31750,31750,31750,31700,306
|
|
20240725,091500,337182600,31750,31600,31750,31600,1216
|
|
20240725,091400,298685500,31600,31750,31750,31600,31
|
|
20240725,091300,297705150,31750,31750,31750,31650,228
|
|
20240725,091200,290475950,31800,31850,31900,31800,796
|
|
20240725,091100,265131500,31850,31850,31900,31850,323
|
|
20240725,091000,254832300,31800,31950,32000,31800,1732
|
|
20240725,090900,199554550,31900,31750,31900,31750,1443
|
|
20240725,090800,153541500,31750,31900,31900,31750,111
|
|
20240725,090700,150007050,31900,31650,31900,31650,229
|
|
20240725,090600,142713150,31700,31700,31700,31700,36
|
|
20240725,090500,141571950,31700,31650,31850,31650,526
|
|
20240725,090400,124856650,31600,31650,31650,31600,177
|
|
20240725,090300,119259150,31600,31650,31800,31600,109
|
|
20240725,090200,115794950,31650,31900,31900,31650,792
|
|
20240725,090100,90672800,31900,31600,31900,31600,511
|
|
20240725,090000,74386400,31350,31400,31550,31350,1758
|