746 lines
40 KiB
CSV
746 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240725,212300,26765386700,32550,32550,32550,32550,22901
|
|
20240725,212200,26765386700,32550,32550,32550,32550,0
|
|
20240725,212100,26765386700,32550,32550,32550,32550,0
|
|
20240725,212000,26765386700,32550,32550,32550,32550,0
|
|
20240725,211900,26765386700,32550,32550,32550,32550,0
|
|
20240725,211800,26765386700,32550,32550,32550,32550,0
|
|
20240725,211700,26765386700,32550,32550,32550,32550,0
|
|
20240725,211600,26765386700,32550,32550,32550,32550,0
|
|
20240725,211500,26765386700,32550,32550,32550,32550,0
|
|
20240725,211400,26765386700,32550,32550,32550,32550,0
|
|
20240725,211300,26765386700,32550,32550,32550,32550,0
|
|
20240725,211200,26765386700,32550,32550,32550,32550,0
|
|
20240725,211100,26765386700,32550,32550,32550,32550,0
|
|
20240725,211000,26765386700,32550,32550,32550,32550,0
|
|
20240725,210900,26765386700,32550,32550,32550,32550,0
|
|
20240725,210800,26765386700,32550,32550,32550,32550,0
|
|
20240725,210700,26765386700,32550,32550,32550,32550,0
|
|
20240725,210600,26765386700,32550,32550,32550,32550,0
|
|
20240725,210500,26765386700,32550,32550,32550,32550,0
|
|
20240725,210400,26765386700,32550,32550,32550,32550,0
|
|
20240725,210300,26765386700,32550,32550,32550,32550,0
|
|
20240725,210200,26765386700,32550,32550,32550,32550,0
|
|
20240725,210100,26765386700,32550,32550,32550,32550,0
|
|
20240725,210000,26765386700,32550,32550,32550,32550,0
|
|
20240725,205900,26765386700,32550,32550,32550,32550,0
|
|
20240725,205800,26765386700,32550,32550,32550,32550,0
|
|
20240725,205700,26765386700,32550,32550,32550,32550,0
|
|
20240725,205600,26765386700,32550,32550,32550,32550,0
|
|
20240725,205500,26765386700,32550,32550,32550,32550,0
|
|
20240725,205400,26765386700,32550,32550,32550,32550,0
|
|
20240725,205300,26765386700,32550,32550,32550,32550,22901
|
|
20240725,205200,26765386700,32550,32550,32550,32550,0
|
|
20240725,205100,26765386700,32550,32550,32550,32550,0
|
|
20240725,205000,26765386700,32550,32550,32550,32550,0
|
|
20240725,204900,26765386700,32550,32550,32550,32550,0
|
|
20240725,204800,26765386700,32550,32550,32550,32550,0
|
|
20240725,204700,26765386700,32550,32550,32550,32550,0
|
|
20240725,204600,26765386700,32550,32550,32550,32550,0
|
|
20240725,204500,26765386700,32550,32550,32550,32550,0
|
|
20240725,204400,26765386700,32550,32550,32550,32550,0
|
|
20240725,204300,26765386700,32550,32550,32550,32550,0
|
|
20240725,204200,26765386700,32550,32550,32550,32550,0
|
|
20240725,204100,26765386700,32550,32550,32550,32550,0
|
|
20240725,204000,26765386700,32550,32550,32550,32550,0
|
|
20240725,203900,26765386700,32550,32550,32550,32550,0
|
|
20240725,203800,26765386700,32550,32550,32550,32550,0
|
|
20240725,203700,26765386700,32550,32550,32550,32550,0
|
|
20240725,203600,26765386700,32550,32550,32550,32550,0
|
|
20240725,203500,26765386700,32550,32550,32550,32550,0
|
|
20240725,203400,26765386700,32550,32550,32550,32550,0
|
|
20240725,203300,26765386700,32550,32550,32550,32550,0
|
|
20240725,203200,26765386700,32550,32550,32550,32550,0
|
|
20240725,203100,26765386700,32550,32550,32550,32550,0
|
|
20240725,203000,26765386700,32550,32550,32550,32550,0
|
|
20240725,202900,26765386700,32550,32550,32550,32550,0
|
|
20240725,202800,26765386700,32550,32550,32550,32550,0
|
|
20240725,202700,26765386700,32550,32550,32550,32550,0
|
|
20240725,202600,26765386700,32550,32550,32550,32550,0
|
|
20240725,202500,26765386700,32550,32550,32550,32550,0
|
|
20240725,202400,26765386700,32550,32550,32550,32550,0
|
|
20240725,202300,26765386700,32550,32550,32550,32550,22901
|
|
20240725,202200,26765386700,32550,32550,32550,32550,0
|
|
20240725,202100,26765386700,32550,32550,32550,32550,0
|
|
20240725,202000,26765386700,32550,32550,32550,32550,0
|
|
20240725,201900,26765386700,32550,32550,32550,32550,0
|
|
20240725,201800,26765386700,32550,32550,32550,32550,0
|
|
20240725,201700,26765386700,32550,32550,32550,32550,0
|
|
20240725,201600,26765386700,32550,32550,32550,32550,0
|
|
20240725,201500,26765386700,32550,32550,32550,32550,0
|
|
20240725,201400,26765386700,32550,32550,32550,32550,0
|
|
20240725,201300,26765386700,32550,32550,32550,32550,0
|
|
20240725,201200,26765386700,32550,32550,32550,32550,0
|
|
20240725,201100,26765386700,32550,32550,32550,32550,0
|
|
20240725,201000,26765386700,32550,32550,32550,32550,0
|
|
20240725,200900,26765386700,32550,32550,32550,32550,0
|
|
20240725,200800,26765386700,32550,32550,32550,32550,0
|
|
20240725,200700,26765386700,32550,32550,32550,32550,0
|
|
20240725,200600,26765386700,32550,32550,32550,32550,0
|
|
20240725,200500,26765386700,32550,32550,32550,32550,0
|
|
20240725,200400,26765386700,32550,32550,32550,32550,0
|
|
20240725,200300,26765386700,32550,32550,32550,32550,0
|
|
20240725,200200,26765386700,32550,32550,32550,32550,0
|
|
20240725,200100,26765386700,32550,32550,32550,32550,0
|
|
20240725,200000,26765386700,32550,32550,32550,32550,0
|
|
20240725,195900,26765386700,32550,32550,32550,32550,0
|
|
20240725,195800,26765386700,32550,32550,32550,32550,0
|
|
20240725,195700,26765386700,32550,32550,32550,32550,0
|
|
20240725,195600,26765386700,32550,32550,32550,32550,0
|
|
20240725,195500,26765386700,32550,32550,32550,32550,0
|
|
20240725,195400,26765386700,32550,32550,32550,32550,0
|
|
20240725,195300,26765386700,32550,32550,32550,32550,22901
|
|
20240725,195200,26765386700,32550,32550,32550,32550,0
|
|
20240725,195100,26765386700,32550,32550,32550,32550,0
|
|
20240725,195000,26765386700,32550,32550,32550,32550,0
|
|
20240725,194900,26765386700,32550,32550,32550,32550,0
|
|
20240725,194800,26765386700,32550,32550,32550,32550,0
|
|
20240725,194700,26765386700,32550,32550,32550,32550,0
|
|
20240725,194600,26765386700,32550,32550,32550,32550,0
|
|
20240725,194500,26765386700,32550,32550,32550,32550,0
|
|
20240725,194400,26765386700,32550,32550,32550,32550,0
|
|
20240725,194300,26765386700,32550,32550,32550,32550,0
|
|
20240725,194200,26765386700,32550,32550,32550,32550,0
|
|
20240725,194100,26765386700,32550,32550,32550,32550,0
|
|
20240725,194000,26765386700,32550,32550,32550,32550,0
|
|
20240725,193900,26765386700,32550,32550,32550,32550,0
|
|
20240725,193800,26765386700,32550,32550,32550,32550,0
|
|
20240725,193700,26765386700,32550,32550,32550,32550,0
|
|
20240725,193600,26765386700,32550,32550,32550,32550,0
|
|
20240725,193500,26765386700,32550,32550,32550,32550,0
|
|
20240725,193400,26765386700,32550,32550,32550,32550,0
|
|
20240725,193300,26765386700,32550,32550,32550,32550,0
|
|
20240725,193200,26765386700,32550,32550,32550,32550,0
|
|
20240725,193100,26765386700,32550,32550,32550,32550,0
|
|
20240725,193000,26765386700,32550,32550,32550,32550,0
|
|
20240725,192900,26765386700,32550,32550,32550,32550,0
|
|
20240725,192800,26765386700,32550,32550,32550,32550,0
|
|
20240725,192700,26765386700,32550,32550,32550,32550,0
|
|
20240725,192600,26765386700,32550,32550,32550,32550,0
|
|
20240725,192500,26765386700,32550,32550,32550,32550,0
|
|
20240725,192400,26765386700,32550,32550,32550,32550,0
|
|
20240725,192300,26765386700,32550,32550,32550,32550,22901
|
|
20240725,192200,26765386700,32550,32550,32550,32550,0
|
|
20240725,192100,26765386700,32550,32550,32550,32550,0
|
|
20240725,192000,26765386700,32550,32550,32550,32550,0
|
|
20240725,191900,26765386700,32550,32550,32550,32550,0
|
|
20240725,191800,26765386700,32550,32550,32550,32550,0
|
|
20240725,191700,26765386700,32550,32550,32550,32550,0
|
|
20240725,191600,26765386700,32550,32550,32550,32550,0
|
|
20240725,191500,26765386700,32550,32550,32550,32550,0
|
|
20240725,191400,26765386700,32550,32550,32550,32550,0
|
|
20240725,191300,26765386700,32550,32550,32550,32550,0
|
|
20240725,191200,26765386700,32550,32550,32550,32550,0
|
|
20240725,191100,26765386700,32550,32550,32550,32550,0
|
|
20240725,191000,26765386700,32550,32550,32550,32550,0
|
|
20240725,190900,26765386700,32550,32550,32550,32550,0
|
|
20240725,190800,26765386700,32550,32550,32550,32550,0
|
|
20240725,190700,26765386700,32550,32550,32550,32550,0
|
|
20240725,190600,26765386700,32550,32550,32550,32550,0
|
|
20240725,190500,26765386700,32550,32550,32550,32550,0
|
|
20240725,190400,26765386700,32550,32550,32550,32550,0
|
|
20240725,190300,26765386700,32550,32550,32550,32550,0
|
|
20240725,190200,26765386700,32550,32550,32550,32550,0
|
|
20240725,190100,26765386700,32550,32550,32550,32550,0
|
|
20240725,190000,26765386700,32550,32550,32550,32550,0
|
|
20240725,185900,26765386700,32550,32550,32550,32550,0
|
|
20240725,185800,26765386700,32550,32550,32550,32550,0
|
|
20240725,185700,26765386700,32550,32550,32550,32550,0
|
|
20240725,185600,26765386700,32550,32550,32550,32550,0
|
|
20240725,185500,26765386700,32550,32550,32550,32550,0
|
|
20240725,185400,26765386700,32550,32550,32550,32550,0
|
|
20240725,185300,26765386700,32550,32550,32550,32550,22901
|
|
20240725,185200,26765386700,32550,32550,32550,32550,0
|
|
20240725,185100,26765386700,32550,32550,32550,32550,0
|
|
20240725,185000,26765386700,32550,32550,32550,32550,0
|
|
20240725,184900,26765386700,32550,32550,32550,32550,0
|
|
20240725,184800,26765386700,32550,32550,32550,32550,0
|
|
20240725,184700,26765386700,32550,32550,32550,32550,0
|
|
20240725,184600,26765386700,32550,32550,32550,32550,0
|
|
20240725,184500,26765386700,32550,32550,32550,32550,0
|
|
20240725,184400,26765386700,32550,32550,32550,32550,0
|
|
20240725,184300,26765386700,32550,32550,32550,32550,0
|
|
20240725,184200,26765386700,32550,32550,32550,32550,0
|
|
20240725,184100,26765386700,32550,32550,32550,32550,0
|
|
20240725,184000,26765386700,32550,32550,32550,32550,0
|
|
20240725,183900,26765386700,32550,32550,32550,32550,0
|
|
20240725,183800,26765386700,32550,32550,32550,32550,0
|
|
20240725,183700,26765386700,32550,32550,32550,32550,0
|
|
20240725,183600,26765386700,32550,32550,32550,32550,0
|
|
20240725,183500,26765386700,32550,32550,32550,32550,0
|
|
20240725,183400,26765386700,32550,32550,32550,32550,0
|
|
20240725,183300,26765386700,32550,32550,32550,32550,0
|
|
20240725,183200,26765386700,32550,32550,32550,32550,0
|
|
20240725,183100,26765386700,32550,32550,32550,32550,0
|
|
20240725,183000,26765386700,32550,32550,32550,32550,0
|
|
20240725,182900,26765386700,32550,32550,32550,32550,0
|
|
20240725,182800,26765386700,32550,32550,32550,32550,0
|
|
20240725,182700,26765386700,32550,32550,32550,32550,0
|
|
20240725,182600,26765386700,32550,32550,32550,32550,0
|
|
20240725,182500,26765386700,32550,32550,32550,32550,0
|
|
20240725,182400,26765386700,32550,32550,32550,32550,0
|
|
20240725,182300,26765386700,32550,32550,32550,32550,22901
|
|
20240725,182200,26765386700,32550,32550,32550,32550,0
|
|
20240725,182100,26765386700,32550,32550,32550,32550,0
|
|
20240725,182000,26765386700,32550,32550,32550,32550,0
|
|
20240725,181900,26765386700,32550,32550,32550,32550,0
|
|
20240725,181800,26765386700,32550,32550,32550,32550,0
|
|
20240725,181700,26765386700,32550,32550,32550,32550,0
|
|
20240725,181600,26765386700,32550,32550,32550,32550,0
|
|
20240725,181500,26765386700,32550,32550,32550,32550,0
|
|
20240725,181400,26765386700,32550,32550,32550,32550,0
|
|
20240725,181300,26765386700,32550,32550,32550,32550,0
|
|
20240725,181200,26765386700,32550,32550,32550,32550,0
|
|
20240725,181100,26765386700,32550,32550,32550,32550,0
|
|
20240725,181000,26765386700,32550,32550,32550,32550,0
|
|
20240725,180900,26765386700,32550,32550,32550,32550,0
|
|
20240725,180800,26765386700,32550,32550,32550,32550,0
|
|
20240725,180700,26765386700,32550,32550,32550,32550,0
|
|
20240725,180600,26765386700,32550,32550,32550,32550,0
|
|
20240725,180500,26765386700,32550,32550,32550,32550,0
|
|
20240725,180400,26765386700,32550,32550,32550,32550,0
|
|
20240725,180300,26765386700,32550,32550,32550,32550,0
|
|
20240725,180200,26765386700,32550,32550,32550,32550,0
|
|
20240725,180100,26765386700,32550,32550,32550,32550,0
|
|
20240725,180000,26765386700,32550,32550,32550,32550,0
|
|
20240725,175900,26765386700,32550,32550,32550,32550,0
|
|
20240725,175800,26765386700,32550,32550,32550,32550,0
|
|
20240725,175700,26765386700,32550,32550,32550,32550,0
|
|
20240725,175600,26765386700,32550,32550,32550,32550,0
|
|
20240725,175500,26765386700,32550,32550,32550,32550,0
|
|
20240725,175400,26765386700,32550,32550,32550,32550,0
|
|
20240725,175300,26765386700,32550,32550,32550,32550,22901
|
|
20240725,175200,26765386700,32550,32550,32550,32550,0
|
|
20240725,175100,26765386700,32550,32550,32550,32550,0
|
|
20240725,175000,26765386700,32550,32550,32550,32550,0
|
|
20240725,174900,26765386700,32550,32550,32550,32550,0
|
|
20240725,174800,26765386700,32550,32550,32550,32550,0
|
|
20240725,174700,26765386700,32550,32550,32550,32550,0
|
|
20240725,174600,26765386700,32550,32550,32550,32550,0
|
|
20240725,174500,26765386700,32550,32550,32550,32550,0
|
|
20240725,174400,26765386700,32550,32550,32550,32550,0
|
|
20240725,174300,26765386700,32550,32550,32550,32550,0
|
|
20240725,174200,26765386700,32550,32550,32550,32550,0
|
|
20240725,174100,26765386700,32550,32550,32550,32550,0
|
|
20240725,174000,26765386700,32550,32550,32550,32550,0
|
|
20240725,173900,26765386700,32550,32550,32550,32550,0
|
|
20240725,173800,26765386700,32550,32550,32550,32550,0
|
|
20240725,173700,26765386700,32550,32550,32550,32550,0
|
|
20240725,173600,26765386700,32550,32550,32550,32550,0
|
|
20240725,173500,26765386700,32550,32550,32550,32550,0
|
|
20240725,173400,26765386700,32550,32550,32550,32550,0
|
|
20240725,173300,26765386700,32550,32550,32550,32550,0
|
|
20240725,173200,26765386700,32550,32550,32550,32550,0
|
|
20240725,173100,26765386700,32550,32550,32550,32550,0
|
|
20240725,173000,26765386700,32550,32550,32550,32550,0
|
|
20240725,172900,26765386700,32550,32550,32550,32550,0
|
|
20240725,172800,26765386700,32550,32550,32550,32550,0
|
|
20240725,172700,26765386700,32550,32550,32550,32550,0
|
|
20240725,172600,26765386700,32550,32550,32550,32550,0
|
|
20240725,172500,26765386700,32550,32550,32550,32550,0
|
|
20240725,172400,26765386700,32550,32550,32550,32550,0
|
|
20240725,172300,26765386700,32550,32550,32550,32550,22901
|
|
20240725,172200,26765386700,32550,32550,32550,32550,0
|
|
20240725,172100,26765386700,32550,32550,32550,32550,0
|
|
20240725,172000,26765386700,32550,32550,32550,32550,0
|
|
20240725,171900,26765386700,32550,32550,32550,32550,0
|
|
20240725,171800,26765386700,32550,32550,32550,32550,0
|
|
20240725,171700,26765386700,32550,32550,32550,32550,0
|
|
20240725,171600,26765386700,32550,32550,32550,32550,0
|
|
20240725,171500,26765386700,32550,32550,32550,32550,0
|
|
20240725,171400,26765386700,32550,32550,32550,32550,0
|
|
20240725,171300,26765386700,32550,32550,32550,32550,0
|
|
20240725,171200,26765386700,32550,32550,32550,32550,0
|
|
20240725,171100,26765386700,32550,32550,32550,32550,0
|
|
20240725,171000,26765386700,32550,32550,32550,32550,0
|
|
20240725,170900,26765386700,32550,32550,32550,32550,0
|
|
20240725,170800,26765386700,32550,32550,32550,32550,0
|
|
20240725,170700,26765386700,32550,32550,32550,32550,0
|
|
20240725,170600,26765386700,32550,32550,32550,32550,0
|
|
20240725,170500,26765386700,32550,32550,32550,32550,0
|
|
20240725,170400,26765386700,32550,32550,32550,32550,0
|
|
20240725,170300,26765386700,32550,32550,32550,32550,0
|
|
20240725,170200,26765386700,32550,32550,32550,32550,0
|
|
20240725,170100,26765386700,32550,32550,32550,32550,0
|
|
20240725,170000,26765386700,32550,32550,32550,32550,0
|
|
20240725,165900,26765386700,32550,32550,32550,32550,0
|
|
20240725,165800,26765386700,32550,32550,32550,32550,0
|
|
20240725,165700,26765386700,32550,32550,32550,32550,0
|
|
20240725,165600,26765386700,32550,32550,32550,32550,0
|
|
20240725,165500,26765386700,32550,32550,32550,32550,0
|
|
20240725,165400,26765386700,32550,32550,32550,32550,0
|
|
20240725,165300,26765386700,32550,32550,32550,32550,22901
|
|
20240725,165200,26765386700,32550,32550,32550,32550,0
|
|
20240725,165100,26765386700,32550,32550,32550,32550,0
|
|
20240725,165000,26765386700,32550,32550,32550,32550,0
|
|
20240725,164900,26765386700,32550,32550,32550,32550,0
|
|
20240725,164800,26765386700,32550,32550,32550,32550,0
|
|
20240725,164700,26765386700,32550,32550,32550,32550,0
|
|
20240725,164600,26765386700,32550,32550,32550,32550,0
|
|
20240725,164500,26765386700,32550,32550,32550,32550,0
|
|
20240725,164400,26765386700,32550,32550,32550,32550,0
|
|
20240725,164300,26765386700,32550,32550,32550,32550,0
|
|
20240725,164200,26765386700,32550,32550,32550,32550,0
|
|
20240725,164100,26765386700,32550,32550,32550,32550,0
|
|
20240725,164000,26765386700,32550,32550,32550,32550,0
|
|
20240725,163900,26765386700,32550,32550,32550,32550,0
|
|
20240725,163800,26765386700,32550,32550,32550,32550,0
|
|
20240725,163700,26765386700,32550,32550,32550,32550,0
|
|
20240725,163600,26765386700,32550,32550,32550,32550,0
|
|
20240725,163500,26765386700,32550,32550,32550,32550,0
|
|
20240725,163400,26765386700,32550,32550,32550,32550,0
|
|
20240725,163300,26765386700,32550,32550,32550,32550,0
|
|
20240725,163200,26765386700,32550,32550,32550,32550,0
|
|
20240725,163100,26765386700,32550,32550,32550,32550,0
|
|
20240725,163000,26765386700,32550,32550,32550,32550,0
|
|
20240725,162900,26765386700,32550,32550,32550,32550,0
|
|
20240725,162800,26765386700,32550,32550,32550,32550,0
|
|
20240725,162700,26765386700,32550,32550,32550,32550,0
|
|
20240725,162600,26765386700,32550,32550,32550,32550,0
|
|
20240725,162500,26765386700,32550,32550,32550,32550,0
|
|
20240725,162400,26765386700,32550,32550,32550,32550,0
|
|
20240725,162300,26765386700,32550,32550,32550,32550,22901
|
|
20240725,162200,26765386700,32550,32550,32550,32550,0
|
|
20240725,162100,26765386700,32550,32550,32550,32550,0
|
|
20240725,162000,26765386700,32550,32550,32550,32550,0
|
|
20240725,161900,26765386700,32550,32550,32550,32550,0
|
|
20240725,161800,26765386700,32550,32550,32550,32550,0
|
|
20240725,161700,26765386700,32550,32550,32550,32550,0
|
|
20240725,161600,26765386700,32550,32550,32550,32550,0
|
|
20240725,161500,26765386700,32550,32550,32550,32550,0
|
|
20240725,161400,26765386700,32550,32550,32550,32550,0
|
|
20240725,161300,26765386700,32550,32550,32550,32550,0
|
|
20240725,161200,26765386700,32550,32550,32550,32550,0
|
|
20240725,161100,26765386700,32550,32550,32550,32550,0
|
|
20240725,161000,26765386700,32550,32550,32550,32550,0
|
|
20240725,160900,26765386700,32550,32550,32550,32550,0
|
|
20240725,160800,26765386700,32550,32550,32550,32550,0
|
|
20240725,160700,26765386700,32550,32550,32550,32550,0
|
|
20240725,160600,26765386700,32550,32550,32550,32550,0
|
|
20240725,160500,26765386700,32550,32550,32550,32550,0
|
|
20240725,160400,26765386700,32550,32550,32550,32550,0
|
|
20240725,160300,26765386700,32550,32550,32550,32550,0
|
|
20240725,160200,26765386700,32550,32550,32550,32550,0
|
|
20240725,160100,26765386700,32550,32550,32550,32550,0
|
|
20240725,160000,26765386700,32550,32550,32550,32550,0
|
|
20240725,155900,26765386700,32550,32550,32550,32550,0
|
|
20240725,155800,26765386700,32550,32550,32550,32550,0
|
|
20240725,155700,26765386700,32550,32550,32550,32550,0
|
|
20240725,155600,26765386700,32550,32550,32550,32550,0
|
|
20240725,155500,26765386700,32550,32550,32550,32550,0
|
|
20240725,155400,26765386700,32550,32550,32550,32550,0
|
|
20240725,155300,26765386700,32550,32550,32550,32550,22901
|
|
20240725,155200,26765386700,32550,32550,32550,32550,0
|
|
20240725,155100,26765386700,32550,32550,32550,32550,0
|
|
20240725,155000,26765386700,32550,32550,32550,32550,0
|
|
20240725,154900,26765386700,32550,32550,32550,32550,0
|
|
20240725,154800,26765386700,32550,32550,32550,32550,0
|
|
20240725,154700,26765386700,32550,32550,32550,32550,0
|
|
20240725,154600,26765386700,32550,32550,32550,32550,0
|
|
20240725,154500,26765386700,32550,32550,32550,32550,0
|
|
20240725,154400,26765386700,32550,32550,32550,32550,0
|
|
20240725,154300,26765386700,32550,32550,32550,32550,0
|
|
20240725,154200,26765386700,32550,32550,32550,32550,0
|
|
20240725,154100,26765386700,32550,32550,32550,32550,0
|
|
20240725,154000,26765386700,32550,32550,32550,32550,0
|
|
20240725,153900,26765386700,32550,32550,32550,32550,0
|
|
20240725,153800,26765386700,32550,32550,32550,32550,0
|
|
20240725,153700,26765386700,32550,32550,32550,32550,0
|
|
20240725,153600,26765386700,32550,32550,32550,32550,0
|
|
20240725,153500,26765386700,32550,32550,32550,32550,0
|
|
20240725,153400,26765386700,32550,32550,32550,32550,0
|
|
20240725,153300,26765386700,32550,32550,32550,32550,0
|
|
20240725,153200,26765386700,32550,32550,32550,32550,0
|
|
20240725,153100,26765386700,32550,32550,32550,32550,0
|
|
20240725,153000,26765386700,32550,32550,32550,32550,22901
|
|
20240725,152900,26019959150,32600,32600,32600,32600,0
|
|
20240725,152800,26019959150,32600,32600,32600,32600,0
|
|
20240725,152700,26019959150,32600,32600,32600,32600,0
|
|
20240725,152600,26019959150,32600,32600,32600,32600,0
|
|
20240725,152500,26019959150,32600,32600,32600,32600,0
|
|
20240725,152400,26019959150,32600,32600,32600,32600,0
|
|
20240725,152300,26019959150,32600,32600,32600,32600,0
|
|
20240725,152200,26019959150,32600,32600,32600,32600,0
|
|
20240725,152100,26019959150,32600,32600,32600,32600,0
|
|
20240725,152000,26019959150,32600,32600,32600,32600,0
|
|
20240725,151900,26019959150,32600,32600,32650,32550,8287
|
|
20240725,151800,25749837000,32600,32550,32600,32550,2137
|
|
20240725,151700,25680263750,32550,32600,32600,32550,1717
|
|
20240725,151600,25624358150,32600,32550,32600,32500,2034
|
|
20240725,151500,25558139250,32550,32550,32600,32500,5294
|
|
20240725,151400,25385846000,32600,32550,32600,32550,571
|
|
20240725,151300,25367250800,32550,32500,32600,32500,4300
|
|
20240725,151200,25227287500,32500,32600,32600,32500,848
|
|
20240725,151100,25199697050,32550,32550,32600,32500,4178
|
|
20240725,151000,25063717900,32550,32550,32600,32550,1471
|
|
20240725,150900,25015836100,32550,32550,32600,32550,1058
|
|
20240725,150800,24981371950,32550,32550,32600,32550,1332
|
|
20240725,150700,24938015300,32550,32550,32600,32550,1706
|
|
20240725,150600,24882468000,32550,32550,32600,32550,389
|
|
20240725,150500,24869804250,32550,32500,32600,32500,4647
|
|
20240725,150400,24718631300,32550,32600,32600,32500,1809
|
|
20240725,150300,24659764650,32600,32550,32600,32550,1660
|
|
20240725,150200,24605678300,32550,32550,32650,32550,2367
|
|
20240725,150100,24528631800,32550,32600,32650,32550,3621
|
|
20240725,150000,24410592550,32600,32600,32650,32550,1842
|
|
20240725,145900,24350543300,32600,32600,32650,32600,3417
|
|
20240725,145800,24239149050,32600,32650,32700,32600,3783
|
|
20240725,145700,24115630350,32700,32700,32700,32650,2719
|
|
20240725,145600,24026841250,32700,32650,32700,32650,1117
|
|
20240725,145500,23990369850,32650,32700,32700,32650,1034
|
|
20240725,145400,23956595300,32650,32700,32700,32650,2247
|
|
20240725,145300,23883208000,32700,32700,32700,32650,1848
|
|
20240725,145200,23822816350,32700,32700,32750,32700,1436
|
|
20240725,145100,23775858950,32750,32700,32750,32700,2631
|
|
20240725,145000,23689772100,32700,32750,32750,32700,844
|
|
20240725,144900,23662138700,32750,32750,32800,32750,1568
|
|
20240725,144800,23610764900,32750,32750,32800,32750,622
|
|
20240725,144700,23590383950,32800,32750,32800,32750,359
|
|
20240725,144600,23578618100,32750,32750,32800,32750,1527
|
|
20240725,144500,23528542300,32800,32750,32800,32750,592
|
|
20240725,144400,23509148500,32750,32750,32800,32700,440
|
|
20240725,144300,23494740400,32750,32800,32800,32700,3886
|
|
20240725,144200,23367361300,32750,32800,32850,32750,3129
|
|
20240725,144100,23264729300,32800,32700,32850,32650,8208
|
|
20240725,144000,22995866800,32700,32550,32700,32450,13325
|
|
20240725,143900,22561377650,32500,32550,32550,32500,872
|
|
20240725,143800,22533037050,32500,32550,32550,32500,785
|
|
20240725,143700,22507519200,32500,32450,32550,32450,1750
|
|
20240725,143600,22450674700,32450,32450,32450,32350,1142
|
|
20240725,143500,22413674300,32450,32350,32450,32350,2460
|
|
20240725,143400,22333974050,32350,32350,32400,32350,1302
|
|
20240725,143300,22291853450,32400,32400,32450,32350,2692
|
|
20240725,143200,22204640800,32400,32400,32450,32400,880
|
|
20240725,143100,22176106400,32400,32450,32500,32400,7120
|
|
20240725,143000,21945205000,32450,32550,32550,32450,2965
|
|
20240725,142900,21848847450,32550,32550,32550,32500,1180
|
|
20240725,142800,21810485750,32550,32550,32550,32500,4611
|
|
20240725,142700,21660455600,32550,32600,32600,32550,131
|
|
20240725,142600,21656186300,32600,32600,32650,32550,1642
|
|
20240725,142500,21602658100,32600,32650,32650,32550,4194
|
|
20240725,142400,21465933150,32650,32650,32650,32600,229
|
|
20240725,142300,21458458700,32650,32600,32650,32600,104
|
|
20240725,142200,21455063250,32600,32650,32650,32600,916
|
|
20240725,142100,21425174900,32600,32550,32600,32550,1995
|
|
20240725,142000,21360139800,32600,32550,32600,32550,87
|
|
20240725,141900,21357306350,32550,32550,32550,32550,181
|
|
20240725,141800,21351414800,32550,32650,32650,32550,3936
|
|
20240725,141700,21223051850,32650,32650,32700,32600,1143
|
|
20240725,141600,21185750650,32650,32650,32700,32650,550
|
|
20240725,141500,21167793100,32650,32700,32700,32600,4069
|
|
20240725,141400,21034938600,32700,32700,32700,32650,126
|
|
20240725,141300,21030823750,32700,32700,32700,32700,262
|
|
20240725,141200,21022256350,32650,32700,32700,32650,250
|
|
20240725,141100,21014089450,32650,32600,32650,32600,905
|
|
20240725,141000,20984546900,32600,32650,32650,32600,209
|
|
20240725,140900,20977724300,32600,32600,32650,32600,355
|
|
20240725,140800,20966138350,32600,32600,32650,32600,784
|
|
20240725,140700,20940564450,32650,32600,32650,32600,92
|
|
20240725,140600,20937564900,32600,32600,32600,32600,99
|
|
20240725,140500,20934337500,32600,32600,32650,32600,1444
|
|
20240725,140400,20887261900,32600,32650,32650,32600,1083
|
|
20240725,140300,20851955750,32600,32650,32650,32600,1128
|
|
20240725,140200,20815162200,32650,32650,32700,32600,5048
|
|
20240725,140100,20650344900,32650,32700,32700,32650,295
|
|
20240725,140000,20640705900,32700,32700,32700,32650,214
|
|
20240725,135900,20633710000,32700,32700,32700,32650,973
|
|
20240725,135800,20601908850,32700,32700,32700,32700,372
|
|
20240725,135700,20589744450,32750,32700,32750,32650,1362
|
|
20240725,135600,20545208350,32650,32700,32700,32650,528
|
|
20240725,135500,20527943650,32700,32650,32700,32650,246
|
|
20240725,135400,20519900400,32700,32700,32700,32650,140
|
|
20240725,135300,20515324450,32700,32650,32750,32650,817
|
|
20240725,135200,20488640300,32650,32650,32650,32600,73
|
|
20240725,135100,20486259450,32650,32600,32650,32600,918
|
|
20240725,135000,20456297250,32650,32600,32650,32600,150
|
|
20240725,134900,20451405800,32650,32600,32650,32600,219
|
|
20240725,134800,20444265050,32600,32700,32700,32600,3559
|
|
20240725,134700,20328000600,32750,32750,32750,32700,452
|
|
20240725,134600,20313219850,32700,32750,32750,32700,195
|
|
20240725,134500,20306836000,32750,32700,32750,32700,759
|
|
20240725,134400,20281993650,32700,32750,32750,32700,654
|
|
20240725,134300,20260598950,32750,32800,32800,32750,1686
|
|
20240725,134200,20205368700,32800,32800,32800,32750,1348
|
|
20240725,134100,20161156850,32800,32800,32800,32750,677
|
|
20240725,134000,20138952400,32750,32800,32800,32750,480
|
|
20240725,133900,20123214500,32750,32750,32800,32750,821
|
|
20240725,133800,20096300600,32750,32750,32800,32750,1875
|
|
20240725,133700,20034886050,32750,32750,32800,32750,313
|
|
20240725,133600,20024622150,32750,32800,32800,32750,355
|
|
20240725,133500,20012983550,32750,32750,32750,32700,407
|
|
20240725,133400,19999654350,32750,32800,32800,32700,99
|
|
20240725,133300,19996414050,32700,32750,32800,32700,1210
|
|
20240725,133200,19956770550,32750,32800,32800,32700,1178
|
|
20240725,133100,19918171800,32800,32850,32850,32750,899
|
|
20240725,133000,19888683400,32850,32800,32850,32800,1631
|
|
20240725,132900,19835170000,32800,32750,32800,32750,309
|
|
20240725,132800,19825041600,32750,32700,32750,32700,1108
|
|
20240725,132700,19788774200,32700,32650,32700,32650,518
|
|
20240725,132600,19771836650,32700,32650,32700,32650,119
|
|
20240725,132500,19767949050,32650,32650,32700,32650,148
|
|
20240725,132400,19763116700,32650,32650,32700,32650,597
|
|
20240725,132300,19743624300,32650,32600,32700,32550,915
|
|
20240725,132200,19713786300,32550,32550,32550,32500,1256
|
|
20240725,132100,19672918750,32550,32500,32550,32450,1596
|
|
20240725,132000,19621049850,32500,32550,32550,32500,861
|
|
20240725,131900,19593058050,32500,32550,32550,32500,2111
|
|
20240725,131800,19524369800,32550,32600,32600,32550,397
|
|
20240725,131700,19511429250,32600,32600,32600,32550,135
|
|
20240725,131600,19507030150,32550,32550,32650,32550,681
|
|
20240725,131500,19484857950,32600,32600,32650,32550,587
|
|
20240725,131400,19465722500,32600,32550,32600,32550,350
|
|
20240725,131300,19454319700,32550,32600,32650,32550,591
|
|
20240725,131200,19435048500,32650,32600,32650,32550,332
|
|
20240725,131100,19424226050,32600,32600,32600,32550,402
|
|
20240725,131000,19411121100,32600,32600,32600,32550,453
|
|
20240725,130900,19396363750,32600,32600,32600,32550,512
|
|
20240725,130800,19379679900,32600,32600,32600,32550,306
|
|
20240725,130700,19369706200,32600,32600,32650,32600,437
|
|
20240725,130600,19355448800,32650,32700,32700,32600,555
|
|
20240725,130500,19337336050,32550,32700,32750,32550,5824
|
|
20240725,130400,19147417200,32700,32750,32750,32700,603
|
|
20240725,130300,19127697600,32750,32750,32750,32700,254
|
|
20240725,130200,19119381950,32750,32700,32750,32700,632
|
|
20240725,130100,19098684250,32750,32700,32750,32700,517
|
|
20240725,130000,19081778050,32750,32750,32800,32750,329
|
|
20240725,125900,19071003250,32750,32750,32750,32750,116
|
|
20240725,125800,19067204250,32750,32700,32750,32700,932
|
|
20240725,125700,19036696150,32750,32750,32750,32700,185
|
|
20240725,125600,19030640450,32700,32750,32750,32700,152
|
|
20240725,125500,19025665500,32700,32700,32750,32700,221
|
|
20240725,125400,19018435750,32700,32750,32750,32700,176
|
|
20240725,125300,19012679000,32700,32750,32750,32700,268
|
|
20240725,125200,19003911700,32750,32750,32800,32750,424
|
|
20240725,125100,18990025650,32750,32700,32750,32650,836
|
|
20240725,125000,18962678300,32650,32650,32700,32650,672
|
|
20240725,124900,18940737400,32650,32700,32700,32650,305
|
|
20240725,124800,18930775400,32700,32700,32700,32650,748
|
|
20240725,124700,18906346750,32650,32700,32750,32650,938
|
|
20240725,124600,18875717650,32700,32700,32700,32650,983
|
|
20240725,124500,18843592850,32700,32700,32700,32700,404
|
|
20240725,124400,18830382050,32700,32700,32700,32650,205
|
|
20240725,124300,18823687100,32700,32750,32750,32650,2217
|
|
20240725,124200,18751223650,32750,32800,32800,32700,244
|
|
20240725,124100,18743238900,32800,32750,32800,32700,273
|
|
20240725,124000,18734305050,32700,32750,32750,32700,747
|
|
20240725,123900,18709842800,32700,32700,32750,32700,364
|
|
20240725,123800,18697939750,32700,32700,32750,32700,630
|
|
20240725,123700,18677338650,32700,32800,32800,32700,3519
|
|
20240725,123600,18561999400,32850,32900,32900,32800,2272
|
|
20240725,123500,18487360950,32900,32850,32900,32850,124
|
|
20240725,123400,18483286050,32850,32900,32900,32850,118
|
|
20240725,123300,18479409500,32850,32850,32900,32850,238
|
|
20240725,123200,18471591100,32850,32850,32900,32850,190
|
|
20240725,123100,18465345400,32850,32850,32900,32850,469
|
|
20240725,123000,18449934500,32850,32900,32900,32850,441
|
|
20240725,122900,18435444200,32850,32900,32900,32850,136
|
|
20240725,122800,18430973150,32850,32850,32900,32850,594
|
|
20240725,122700,18411440050,32900,32850,32900,32850,747
|
|
20240725,122600,18386865450,32900,32850,32900,32850,144
|
|
20240725,122500,18382134250,32850,32850,32900,32850,658
|
|
20240725,122400,18360490050,32850,32850,32900,32850,954
|
|
20240725,122300,18329105000,32900,32900,32900,32850,760
|
|
20240725,122200,18304120750,32900,32850,32900,32850,373
|
|
20240725,122100,18291860650,32850,32850,32900,32850,299
|
|
20240725,122000,18282038200,32850,32900,32900,32800,1276
|
|
20240725,121900,18240128900,32850,32900,32900,32800,883
|
|
20240725,121800,18211121200,32850,32900,32900,32850,714
|
|
20240725,121700,18187666000,32850,32850,32850,32800,732
|
|
20240725,121600,18163620700,32850,32800,32850,32800,638
|
|
20240725,121500,18142677700,32800,32850,32850,32800,148
|
|
20240725,121400,18137817750,32800,32850,32850,32800,23
|
|
20240725,121300,18137062450,32800,32800,32850,32800,477
|
|
20240725,121200,18121404850,32800,32850,32850,32800,2083
|
|
20240725,121100,18052994650,32850,32800,32850,32800,85
|
|
20240725,121000,18050202950,32850,32800,32850,32800,332
|
|
20240725,120900,18039308300,32800,32850,32850,32800,560
|
|
20240725,120800,18020917850,32850,32850,32850,32800,191
|
|
20240725,120700,18014645050,32850,32850,32850,32800,545
|
|
20240725,120600,17996742300,32800,32800,32850,32800,385
|
|
20240725,120500,17984109200,32800,32750,32800,32750,322
|
|
20240725,120400,17973553750,32800,32800,32800,32750,338
|
|
20240725,120300,17962468250,32800,32850,32850,32700,61
|
|
20240725,120200,17960467400,32700,32900,32900,32650,2940
|
|
20240725,120100,17864232850,32850,32850,32900,32850,133
|
|
20240725,120000,17859859200,32850,32800,32850,32800,1060
|
|
20240725,115900,17825039350,32800,32750,32850,32750,733
|
|
20240725,115800,17800996700,32750,32750,32750,32750,58
|
|
20240725,115700,17799097200,32750,32700,32800,32700,1439
|
|
20240725,115600,17751969750,32700,32650,32700,32650,98
|
|
20240725,115500,17748765200,32700,32750,32750,32650,907
|
|
20240725,115400,17719128250,32700,32700,32700,32650,401
|
|
20240725,115300,17706016000,32700,32650,32700,32650,437
|
|
20240725,115200,17691729700,32700,32700,32700,32650,364
|
|
20240725,115100,17679826950,32700,32700,32700,32650,230
|
|
20240725,115000,17672307300,32700,32650,32750,32650,913
|
|
20240725,114900,17642468050,32650,32700,32750,32650,2094
|
|
20240725,114800,17574005700,32750,32700,32750,32700,633
|
|
20240725,114700,17553301650,32750,32700,32750,32700,570
|
|
20240725,114600,17534637400,32700,32700,32750,32700,485
|
|
20240725,114500,17518776200,32700,32750,32750,32700,153
|
|
20240725,114400,17513772600,32700,32750,32750,32700,736
|
|
20240725,114300,17489696700,32700,32700,32750,32700,512
|
|
20240725,114200,17472937100,32700,32700,32750,32700,671
|
|
20240725,114100,17450992350,32750,32700,32750,32700,225
|
|
20240725,114000,17443624950,32750,32750,32750,32700,388
|
|
20240725,113900,17430937250,32700,32750,32750,32700,1471
|
|
20240725,113800,17382833700,32750,32800,32800,32700,899
|
|
20240725,113700,17353407100,32800,32800,32800,32700,1162
|
|
20240725,113600,17315359450,32750,32800,32800,32750,295
|
|
20240725,113500,17305690400,32750,32800,32800,32750,1190
|
|
20240725,113400,17266717600,32800,32750,32800,32750,453
|
|
20240725,113300,17251860300,32750,32750,32800,32750,298
|
|
20240725,113200,17242093500,32800,32800,32850,32750,2725
|
|
20240725,113100,17152749950,32800,32850,32850,32800,103
|
|
20240725,113000,17149370750,32850,32850,32850,32800,117
|
|
20240725,112900,17145528350,32850,32750,32850,32750,795
|
|
20240725,112800,17119459550,32700,32850,32850,32700,2111
|
|
20240725,112700,17050274050,32850,32850,32850,32800,108
|
|
20240725,112600,17046727400,32850,32850,32850,32800,133
|
|
20240725,112500,17042363300,32800,32850,32850,32800,661
|
|
20240725,112400,17020669900,32800,32850,32900,32800,736
|
|
20240725,112300,16996495050,32850,32900,32900,32850,651
|
|
20240725,112200,16975104350,32900,32850,32900,32850,1537
|
|
20240725,112100,16924610100,32900,32900,32900,32900,675
|
|
20240725,112000,16902402600,32850,32850,32900,32850,851
|
|
20240725,111900,16874416950,32850,32850,32850,32800,872
|
|
20240725,111800,16845776350,32850,32700,32850,32700,2420
|
|
20240725,111700,16766420100,32700,32750,32750,32700,851
|
|
20240725,111600,16738583950,32700,32750,32750,32700,418
|
|
20240725,111500,16724913700,32750,32750,32750,32700,393
|
|
20240725,111400,16712048950,32750,32750,32750,32700,337
|
|
20240725,111300,16701017750,32700,32750,32800,32700,740
|
|
20240725,111200,16676799800,32750,32850,32850,32700,1593
|
|
20240725,111100,16624610050,32800,32850,32900,32750,4320
|
|
20240725,111000,16482893750,32850,32900,32900,32800,946
|
|
20240725,110900,16451817450,32900,32850,32900,32850,524
|
|
20240725,110800,16434600700,32850,32850,32900,32850,1820
|
|
20240725,110700,16374813100,32850,32800,32850,32800,206
|
|
20240725,110600,16368054350,32800,32850,32850,32800,866
|
|
20240725,110500,16339619850,32800,32900,32900,32800,3576
|
|
20240725,110400,16222110750,32900,32850,32900,32800,1904
|
|
20240725,110300,16159547550,32850,32850,32850,32800,897
|
|
20240725,110200,16130088900,32850,32800,32850,32800,784
|
|
20240725,110100,16104355550,32800,32850,32850,32800,674
|
|
20240725,110000,16082247950,32800,32850,32850,32800,4803
|
|
20240725,105900,15924689750,32850,32800,32850,32800,327
|
|
20240725,105800,15913953750,32850,32800,32850,32750,729
|
|
20240725,105700,15890048350,32800,32850,32850,32800,1776
|
|
20240725,105600,15831764700,32850,32750,32850,32750,7225
|
|
20240725,105500,15594762000,32750,32750,32800,32700,1428
|
|
20240725,105400,15547985950,32750,32750,32800,32750,850
|
|
20240725,105300,15520145050,32750,32800,32800,32750,760
|
|
20240725,105200,15495254700,32750,32700,32800,32700,1227
|
|
20240725,105100,15455066650,32700,32750,32750,32700,90
|
|
20240725,105000,15452122000,32700,32700,32750,32700,3612
|
|
20240725,104900,15333901800,32700,32800,32800,32700,810
|
|
20240725,104800,15307388550,32800,32800,32800,32750,220
|
|
20240725,104700,15300181150,32800,32750,32800,32750,1006
|
|
20240725,104600,15267233400,32700,32700,32750,32700,407
|
|
20240725,104500,15253916800,32700,32750,32800,32700,672
|
|
20240725,104400,15231909100,32750,32750,32750,32650,1302
|
|
20240725,104300,15189341500,32750,32700,32750,32650,2059
|
|
20240725,104200,15121964800,32700,32750,32750,32700,241
|
|
20240725,104100,15114082700,32750,32650,32750,32550,1195
|
|
20240725,104000,15075033750,32650,32600,32650,32550,863
|
|
20240725,103900,15046925850,32550,32550,32600,32450,1974
|
|
20240725,103800,14982710950,32550,32550,32650,32450,438
|
|
20240725,103700,14968467400,32550,32600,32650,32400,5367
|
|
20240725,103600,14793934300,32600,32650,32650,32600,777
|
|
20240725,103500,14768603400,32650,32600,32650,32550,643
|
|
20240725,103400,14747635250,32600,32600,32650,32600,863
|
|
20240725,103300,14719501000,32600,32700,32700,32600,2367
|
|
20240725,103200,14642267800,32650,32700,32700,32650,425
|
|
20240725,103100,14628390400,32700,32650,32700,32600,476
|
|
20240725,103000,14612845350,32750,32750,32750,32650,4833
|
|
20240725,102900,14454843300,32750,32750,32800,32750,923
|
|
20240725,102800,14424614700,32800,32800,32800,32750,1040
|
|
20240725,102700,14390547050,32750,32750,32800,32750,1656
|
|
20240725,102600,14336300850,32800,32750,32800,32700,1970
|
|
20240725,102500,14271806650,32750,32900,32900,32700,7883
|
|
20240725,102400,14013189900,32900,32900,32900,32900,638
|
|
20240725,102300,13992199700,32900,33000,33000,32900,4437
|
|
20240725,102200,13845899400,33000,32950,33000,32900,2696
|
|
20240725,102100,13757023850,32950,32900,33000,32900,2178
|
|
20240725,102000,13685296950,32950,33000,33100,32850,8935
|
|
20240725,101900,13390962100,33050,33000,33100,33000,6960
|
|
20240725,101800,13161031300,33050,33000,33100,32950,13934
|
|
20240725,101700,12701034600,32950,32900,33000,32850,4607
|
|
20240725,101600,12549398400,32900,32800,33000,32800,9771
|
|
20240725,101500,12227720350,32800,32750,32850,32700,7299
|
|
20240725,101400,11988457150,32700,32650,32750,32600,3012
|
|
20240725,101300,11890055300,32650,32700,32700,32650,1624
|
|
20240725,101200,11837011500,32700,32700,32700,32650,4886
|
|
20240725,101100,11677249850,32700,32600,32700,32600,2715
|
|
20240725,101000,11588663550,32600,32600,32600,32500,3140
|
|
20240725,100900,11486346150,32600,32600,32700,32600,2499
|
|
20240725,100800,11404768550,32600,32600,32650,32550,2934
|
|
20240725,100700,11309077650,32600,32550,32650,32500,2683
|
|
20240725,100600,11221646950,32600,32550,32600,32550,1584
|
|
20240725,100500,11170066250,32500,32500,32550,32450,1733
|
|
20240725,100400,11113755000,32500,32550,32550,32400,1749
|
|
20240725,100300,11056944650,32550,32450,32650,32450,8137
|
|
20240725,100200,10792131900,32450,32400,32450,32400,5073
|
|
20240725,100100,10627668150,32400,32350,32400,32350,659
|
|
20240725,100000,10606344050,32350,32300,32350,32300,2809
|
|
20240725,095900,10515503700,32300,32300,32350,32250,1955
|
|
20240725,095800,10452380650,32350,32250,32350,32250,3401
|
|
20240725,095700,10342526150,32300,32250,32300,32250,969
|
|
20240725,095600,10311269600,32250,32250,32300,32200,977
|
|
20240725,095500,10279756800,32200,32050,32200,32050,2587
|
|
20240725,095400,10196674900,32100,32100,32100,32050,924
|
|
20240725,095300,10167033800,32100,32200,32200,32050,2915
|
|
20240725,095200,10073443450,32200,32350,32350,32200,4085
|
|
20240725,095100,9941707950,32350,32300,32350,32300,1147
|
|
20240725,095000,9904636900,32250,32300,32300,32250,1327
|
|
20240725,094900,9861778450,32300,32250,32300,32200,1910
|
|
20240725,094800,9800170950,32200,32250,32250,32200,1201
|
|
20240725,094700,9761475300,32200,32100,32250,32100,3450
|
|
20240725,094600,9650509300,32000,32000,32100,32000,7048
|
|
20240725,094500,9424606750,32000,31950,32000,31900,1234
|
|
20240725,094400,9385181500,31950,32000,32000,31900,1084
|
|
20240725,094300,9350592800,32000,32000,32050,31950,3366
|
|
20240725,094200,9243029000,32000,32000,32050,31950,3272
|
|
20240725,094100,9138326500,32000,32000,32050,31950,1258
|
|
20240725,094000,9098075050,32000,32000,32050,32000,769
|
|
20240725,093900,9073458950,32000,32050,32100,32000,3343
|
|
20240725,093800,8966367950,32050,32050,32200,32050,4325
|
|
20240725,093700,8827512150,32100,32000,32100,32000,12859
|
|
20240725,093600,8415530500,32000,32000,32050,31950,3764
|
|
20240725,093500,8295103900,31950,31900,31950,31900,3751
|
|
20240725,093400,8175312650,31950,31900,31950,31850,3013
|
|
20240725,093300,8079114400,31900,31950,31950,31850,1801
|
|
20240725,093200,8021668500,31950,31950,31950,31850,1776
|
|
20240725,093100,7965017100,31900,31900,31950,31850,4464
|
|
20240725,093000,7822568150,31850,31850,31950,31850,2726
|
|
20240725,092900,7735595650,31850,31850,31900,31800,879
|
|
20240725,092800,7707598800,31850,31850,31950,31800,1056
|
|
20240725,092700,7673927850,31950,31900,31950,31800,2574
|
|
20240725,092600,7591915500,31800,32000,32000,31800,3962
|
|
20240725,092500,7465554450,31950,31950,32000,31900,4198
|
|
20240725,092400,7331404500,31900,31950,32000,31900,797
|
|
20240725,092300,7305963000,31950,31950,32050,31950,3856
|
|
20240725,092200,7182580050,32000,31850,32000,31800,3352
|
|
20240725,092100,7075767800,31800,31700,31850,31650,9940
|
|
20240725,092000,6760401200,31700,31750,31800,31700,7327
|
|
20240725,091900,6528061600,31750,31750,31850,31750,2812
|
|
20240725,091800,6438693000,31750,31850,31900,31700,7386
|
|
20240725,091700,6204114200,31850,31800,31950,31800,3991
|
|
20240725,091600,6077032400,31900,31850,31900,31750,3885
|
|
20240725,091500,5953386000,31850,31850,32000,31800,6155
|
|
20240725,091400,5756977750,31800,31850,31850,31700,12450
|
|
20240725,091300,5361301350,31800,32000,32000,31800,11982
|
|
20240725,091200,4979387550,31950,32050,32100,31950,13401
|
|
20240725,091100,4550370400,32000,32050,32100,32000,17221
|
|
20240725,091000,3998809500,32050,32200,32250,32000,6481
|
|
20240725,090900,3790744250,32200,32350,32400,32200,5369
|
|
20240725,090800,3617349950,32400,32300,32400,32250,8970
|
|
20240725,090700,3327437700,32300,32200,32400,32150,8006
|
|
20240725,090600,3069056650,32200,32300,32300,32200,6277
|
|
20240725,090500,2866745550,32300,32350,32400,32200,5442
|
|
20240725,090400,2691092050,32400,32200,32400,32100,6079
|
|
20240725,090300,2494930400,32050,32000,32250,31950,10312
|
|
20240725,090200,2163775200,32050,32350,32350,31950,13888
|
|
20240725,090100,1717988300,32300,32250,32500,32250,12717
|
|
20240725,090000,1306165300,32300,32600,32600,32100,40133
|