667 lines
34 KiB
CSV
667 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240725,200400,380950650,26350,26350,26350,26350,231
|
|
20240725,200300,380950650,26350,26350,26350,26350,0
|
|
20240725,200200,380950650,26350,26350,26350,26350,0
|
|
20240725,200100,380950650,26350,26350,26350,26350,0
|
|
20240725,200000,380950650,26350,26350,26350,26350,0
|
|
20240725,195900,380950650,26350,26350,26350,26350,0
|
|
20240725,195800,380950650,26350,26350,26350,26350,0
|
|
20240725,195700,380950650,26350,26350,26350,26350,0
|
|
20240725,195600,380950650,26350,26350,26350,26350,0
|
|
20240725,195500,380950650,26350,26350,26350,26350,0
|
|
20240725,195400,380950650,26350,26350,26350,26350,0
|
|
20240725,195300,380950650,26350,26350,26350,26350,0
|
|
20240725,195200,380950650,26350,26350,26350,26350,0
|
|
20240725,195100,380950650,26350,26350,26350,26350,0
|
|
20240725,195000,380950650,26350,26350,26350,26350,0
|
|
20240725,194900,380950650,26350,26350,26350,26350,0
|
|
20240725,194800,380950650,26350,26350,26350,26350,0
|
|
20240725,194700,380950650,26350,26350,26350,26350,0
|
|
20240725,194600,380950650,26350,26350,26350,26350,0
|
|
20240725,194500,380950650,26350,26350,26350,26350,0
|
|
20240725,194400,380950650,26350,26350,26350,26350,0
|
|
20240725,194300,380950650,26350,26350,26350,26350,0
|
|
20240725,194200,380950650,26350,26350,26350,26350,0
|
|
20240725,194100,380950650,26350,26350,26350,26350,0
|
|
20240725,194000,380950650,26350,26350,26350,26350,0
|
|
20240725,193900,380950650,26350,26350,26350,26350,0
|
|
20240725,193800,380950650,26350,26350,26350,26350,0
|
|
20240725,193700,380950650,26350,26350,26350,26350,0
|
|
20240725,193600,380950650,26350,26350,26350,26350,0
|
|
20240725,193500,380950650,26350,26350,26350,26350,0
|
|
20240725,193400,380950650,26350,26350,26350,26350,231
|
|
20240725,193300,380950650,26350,26350,26350,26350,0
|
|
20240725,193200,380950650,26350,26350,26350,26350,0
|
|
20240725,193100,380950650,26350,26350,26350,26350,0
|
|
20240725,193000,380950650,26350,26350,26350,26350,0
|
|
20240725,192900,380950650,26350,26350,26350,26350,0
|
|
20240725,192800,380950650,26350,26350,26350,26350,0
|
|
20240725,192700,380950650,26350,26350,26350,26350,0
|
|
20240725,192600,380950650,26350,26350,26350,26350,0
|
|
20240725,192500,380950650,26350,26350,26350,26350,0
|
|
20240725,192400,380950650,26350,26350,26350,26350,0
|
|
20240725,192300,380950650,26350,26350,26350,26350,0
|
|
20240725,192200,380950650,26350,26350,26350,26350,0
|
|
20240725,192100,380950650,26350,26350,26350,26350,0
|
|
20240725,192000,380950650,26350,26350,26350,26350,0
|
|
20240725,191900,380950650,26350,26350,26350,26350,0
|
|
20240725,191800,380950650,26350,26350,26350,26350,0
|
|
20240725,191700,380950650,26350,26350,26350,26350,0
|
|
20240725,191600,380950650,26350,26350,26350,26350,0
|
|
20240725,191500,380950650,26350,26350,26350,26350,0
|
|
20240725,191400,380950650,26350,26350,26350,26350,0
|
|
20240725,191300,380950650,26350,26350,26350,26350,0
|
|
20240725,191200,380950650,26350,26350,26350,26350,0
|
|
20240725,191100,380950650,26350,26350,26350,26350,0
|
|
20240725,191000,380950650,26350,26350,26350,26350,0
|
|
20240725,190900,380950650,26350,26350,26350,26350,0
|
|
20240725,190800,380950650,26350,26350,26350,26350,0
|
|
20240725,190700,380950650,26350,26350,26350,26350,0
|
|
20240725,190600,380950650,26350,26350,26350,26350,0
|
|
20240725,190500,380950650,26350,26350,26350,26350,0
|
|
20240725,190400,380950650,26350,26350,26350,26350,231
|
|
20240725,190300,380950650,26350,26350,26350,26350,0
|
|
20240725,190200,380950650,26350,26350,26350,26350,0
|
|
20240725,190100,380950650,26350,26350,26350,26350,0
|
|
20240725,190000,380950650,26350,26350,26350,26350,0
|
|
20240725,185900,380950650,26350,26350,26350,26350,0
|
|
20240725,185800,380950650,26350,26350,26350,26350,0
|
|
20240725,185700,380950650,26350,26350,26350,26350,0
|
|
20240725,185600,380950650,26350,26350,26350,26350,0
|
|
20240725,185500,380950650,26350,26350,26350,26350,0
|
|
20240725,185400,380950650,26350,26350,26350,26350,0
|
|
20240725,185300,380950650,26350,26350,26350,26350,0
|
|
20240725,185200,380950650,26350,26350,26350,26350,0
|
|
20240725,185100,380950650,26350,26350,26350,26350,0
|
|
20240725,185000,380950650,26350,26350,26350,26350,0
|
|
20240725,184900,380950650,26350,26350,26350,26350,0
|
|
20240725,184800,380950650,26350,26350,26350,26350,0
|
|
20240725,184700,380950650,26350,26350,26350,26350,0
|
|
20240725,184600,380950650,26350,26350,26350,26350,0
|
|
20240725,184500,380950650,26350,26350,26350,26350,0
|
|
20240725,184400,380950650,26350,26350,26350,26350,0
|
|
20240725,184300,380950650,26350,26350,26350,26350,0
|
|
20240725,184200,380950650,26350,26350,26350,26350,0
|
|
20240725,184100,380950650,26350,26350,26350,26350,0
|
|
20240725,184000,380950650,26350,26350,26350,26350,0
|
|
20240725,183900,380950650,26350,26350,26350,26350,0
|
|
20240725,183800,380950650,26350,26350,26350,26350,0
|
|
20240725,183700,380950650,26350,26350,26350,26350,0
|
|
20240725,183600,380950650,26350,26350,26350,26350,0
|
|
20240725,183500,380950650,26350,26350,26350,26350,0
|
|
20240725,183400,380950650,26350,26350,26350,26350,231
|
|
20240725,183300,380950650,26350,26350,26350,26350,0
|
|
20240725,183200,380950650,26350,26350,26350,26350,0
|
|
20240725,183100,380950650,26350,26350,26350,26350,0
|
|
20240725,183000,380950650,26350,26350,26350,26350,0
|
|
20240725,182900,380950650,26350,26350,26350,26350,0
|
|
20240725,182800,380950650,26350,26350,26350,26350,0
|
|
20240725,182700,380950650,26350,26350,26350,26350,0
|
|
20240725,182600,380950650,26350,26350,26350,26350,0
|
|
20240725,182500,380950650,26350,26350,26350,26350,0
|
|
20240725,182400,380950650,26350,26350,26350,26350,0
|
|
20240725,182300,380950650,26350,26350,26350,26350,0
|
|
20240725,182200,380950650,26350,26350,26350,26350,0
|
|
20240725,182100,380950650,26350,26350,26350,26350,0
|
|
20240725,182000,380950650,26350,26350,26350,26350,0
|
|
20240725,181900,380950650,26350,26350,26350,26350,0
|
|
20240725,181800,380950650,26350,26350,26350,26350,0
|
|
20240725,181700,380950650,26350,26350,26350,26350,0
|
|
20240725,181600,380950650,26350,26350,26350,26350,0
|
|
20240725,181500,380950650,26350,26350,26350,26350,0
|
|
20240725,181400,380950650,26350,26350,26350,26350,0
|
|
20240725,181300,380950650,26350,26350,26350,26350,0
|
|
20240725,181200,380950650,26350,26350,26350,26350,0
|
|
20240725,181100,380950650,26350,26350,26350,26350,0
|
|
20240725,181000,380950650,26350,26350,26350,26350,0
|
|
20240725,180900,380950650,26350,26350,26350,26350,0
|
|
20240725,180800,380950650,26350,26350,26350,26350,0
|
|
20240725,180700,380950650,26350,26350,26350,26350,0
|
|
20240725,180600,380950650,26350,26350,26350,26350,0
|
|
20240725,180500,380950650,26350,26350,26350,26350,0
|
|
20240725,180400,380950650,26350,26350,26350,26350,231
|
|
20240725,180300,380950650,26350,26350,26350,26350,0
|
|
20240725,180200,380950650,26350,26350,26350,26350,0
|
|
20240725,180100,380950650,26350,26350,26350,26350,0
|
|
20240725,180000,380950650,26350,26350,26350,26350,0
|
|
20240725,175900,380950650,26350,26350,26350,26350,0
|
|
20240725,175800,380950650,26350,26350,26350,26350,0
|
|
20240725,175700,380950650,26350,26350,26350,26350,0
|
|
20240725,175600,380950650,26350,26350,26350,26350,0
|
|
20240725,175500,380950650,26350,26350,26350,26350,0
|
|
20240725,175400,380950650,26350,26350,26350,26350,0
|
|
20240725,175300,380950650,26350,26350,26350,26350,0
|
|
20240725,175200,380950650,26350,26350,26350,26350,0
|
|
20240725,175100,380950650,26350,26350,26350,26350,0
|
|
20240725,175000,380950650,26350,26350,26350,26350,0
|
|
20240725,174900,380950650,26350,26350,26350,26350,0
|
|
20240725,174800,380950650,26350,26350,26350,26350,0
|
|
20240725,174700,380950650,26350,26350,26350,26350,0
|
|
20240725,174600,380950650,26350,26350,26350,26350,0
|
|
20240725,174500,380950650,26350,26350,26350,26350,0
|
|
20240725,174400,380950650,26350,26350,26350,26350,0
|
|
20240725,174300,380950650,26350,26350,26350,26350,0
|
|
20240725,174200,380950650,26350,26350,26350,26350,0
|
|
20240725,174100,380950650,26350,26350,26350,26350,0
|
|
20240725,174000,380950650,26350,26350,26350,26350,0
|
|
20240725,173900,380950650,26350,26350,26350,26350,0
|
|
20240725,173800,380950650,26350,26350,26350,26350,0
|
|
20240725,173700,380950650,26350,26350,26350,26350,0
|
|
20240725,173600,380950650,26350,26350,26350,26350,0
|
|
20240725,173500,380950650,26350,26350,26350,26350,0
|
|
20240725,173400,380950650,26350,26350,26350,26350,231
|
|
20240725,173300,380950650,26350,26350,26350,26350,0
|
|
20240725,173200,380950650,26350,26350,26350,26350,0
|
|
20240725,173100,380950650,26350,26350,26350,26350,0
|
|
20240725,173000,380950650,26350,26350,26350,26350,0
|
|
20240725,172900,380950650,26350,26350,26350,26350,0
|
|
20240725,172800,380950650,26350,26350,26350,26350,0
|
|
20240725,172700,380950650,26350,26350,26350,26350,0
|
|
20240725,172600,380950650,26350,26350,26350,26350,0
|
|
20240725,172500,380950650,26350,26350,26350,26350,0
|
|
20240725,172400,380950650,26350,26350,26350,26350,0
|
|
20240725,172300,380950650,26350,26350,26350,26350,0
|
|
20240725,172200,380950650,26350,26350,26350,26350,0
|
|
20240725,172100,380950650,26350,26350,26350,26350,0
|
|
20240725,172000,380950650,26350,26350,26350,26350,0
|
|
20240725,171900,380950650,26350,26350,26350,26350,0
|
|
20240725,171800,380950650,26350,26350,26350,26350,0
|
|
20240725,171700,380950650,26350,26350,26350,26350,0
|
|
20240725,171600,380950650,26350,26350,26350,26350,0
|
|
20240725,171500,380950650,26350,26350,26350,26350,0
|
|
20240725,171400,380950650,26350,26350,26350,26350,0
|
|
20240725,171300,380950650,26350,26350,26350,26350,0
|
|
20240725,171200,380950650,26350,26350,26350,26350,0
|
|
20240725,171100,380950650,26350,26350,26350,26350,0
|
|
20240725,171000,380950650,26350,26350,26350,26350,0
|
|
20240725,170900,380950650,26350,26350,26350,26350,0
|
|
20240725,170800,380950650,26350,26350,26350,26350,0
|
|
20240725,170700,380950650,26350,26350,26350,26350,0
|
|
20240725,170600,380950650,26350,26350,26350,26350,0
|
|
20240725,170500,380950650,26350,26350,26350,26350,0
|
|
20240725,170400,380950650,26350,26350,26350,26350,231
|
|
20240725,170300,380950650,26350,26350,26350,26350,0
|
|
20240725,170200,380950650,26350,26350,26350,26350,0
|
|
20240725,170100,380950650,26350,26350,26350,26350,0
|
|
20240725,170000,380950650,26350,26350,26350,26350,0
|
|
20240725,165900,380950650,26350,26350,26350,26350,0
|
|
20240725,165800,380950650,26350,26350,26350,26350,0
|
|
20240725,165700,380950650,26350,26350,26350,26350,0
|
|
20240725,165600,380950650,26350,26350,26350,26350,0
|
|
20240725,165500,380950650,26350,26350,26350,26350,0
|
|
20240725,165400,380950650,26350,26350,26350,26350,0
|
|
20240725,165300,380950650,26350,26350,26350,26350,0
|
|
20240725,165200,380950650,26350,26350,26350,26350,0
|
|
20240725,165100,380950650,26350,26350,26350,26350,0
|
|
20240725,165000,380950650,26350,26350,26350,26350,0
|
|
20240725,164900,380950650,26350,26350,26350,26350,0
|
|
20240725,164800,380950650,26350,26350,26350,26350,0
|
|
20240725,164700,380950650,26350,26350,26350,26350,0
|
|
20240725,164600,380950650,26350,26350,26350,26350,0
|
|
20240725,164500,380950650,26350,26350,26350,26350,0
|
|
20240725,164400,380950650,26350,26350,26350,26350,0
|
|
20240725,164300,380950650,26350,26350,26350,26350,0
|
|
20240725,164200,380950650,26350,26350,26350,26350,0
|
|
20240725,164100,380950650,26350,26350,26350,26350,0
|
|
20240725,164000,380950650,26350,26350,26350,26350,0
|
|
20240725,163900,380950650,26350,26350,26350,26350,0
|
|
20240725,163800,380950650,26350,26350,26350,26350,0
|
|
20240725,163700,380950650,26350,26350,26350,26350,0
|
|
20240725,163600,380950650,26350,26350,26350,26350,0
|
|
20240725,163500,380950650,26350,26350,26350,26350,0
|
|
20240725,163400,380950650,26350,26350,26350,26350,231
|
|
20240725,163300,380950650,26350,26350,26350,26350,0
|
|
20240725,163200,380950650,26350,26350,26350,26350,0
|
|
20240725,163100,380950650,26350,26350,26350,26350,0
|
|
20240725,163000,380950650,26350,26350,26350,26350,0
|
|
20240725,162900,380950650,26350,26350,26350,26350,0
|
|
20240725,162800,380950650,26350,26350,26350,26350,0
|
|
20240725,162700,380950650,26350,26350,26350,26350,0
|
|
20240725,162600,380950650,26350,26350,26350,26350,0
|
|
20240725,162500,380950650,26350,26350,26350,26350,0
|
|
20240725,162400,380950650,26350,26350,26350,26350,0
|
|
20240725,162300,380950650,26350,26350,26350,26350,0
|
|
20240725,162200,380950650,26350,26350,26350,26350,0
|
|
20240725,162100,380950650,26350,26350,26350,26350,0
|
|
20240725,162000,380950650,26350,26350,26350,26350,0
|
|
20240725,161900,380950650,26350,26350,26350,26350,0
|
|
20240725,161800,380950650,26350,26350,26350,26350,0
|
|
20240725,161700,380950650,26350,26350,26350,26350,0
|
|
20240725,161600,380950650,26350,26350,26350,26350,0
|
|
20240725,161500,380950650,26350,26350,26350,26350,0
|
|
20240725,161400,380950650,26350,26350,26350,26350,0
|
|
20240725,161300,380950650,26350,26350,26350,26350,0
|
|
20240725,161200,380950650,26350,26350,26350,26350,0
|
|
20240725,161100,380950650,26350,26350,26350,26350,0
|
|
20240725,161000,380950650,26350,26350,26350,26350,0
|
|
20240725,160900,380950650,26350,26350,26350,26350,0
|
|
20240725,160800,380950650,26350,26350,26350,26350,0
|
|
20240725,160700,380950650,26350,26350,26350,26350,0
|
|
20240725,160600,380950650,26350,26350,26350,26350,0
|
|
20240725,160500,380950650,26350,26350,26350,26350,0
|
|
20240725,160400,380950650,26350,26350,26350,26350,231
|
|
20240725,160300,380950650,26350,26350,26350,26350,0
|
|
20240725,160200,380950650,26350,26350,26350,26350,0
|
|
20240725,160100,380950650,26350,26350,26350,26350,0
|
|
20240725,160000,380950650,26350,26350,26350,26350,0
|
|
20240725,155900,380950650,26350,26350,26350,26350,0
|
|
20240725,155800,380950650,26350,26350,26350,26350,0
|
|
20240725,155700,380950650,26350,26350,26350,26350,0
|
|
20240725,155600,380950650,26350,26350,26350,26350,0
|
|
20240725,155500,380950650,26350,26350,26350,26350,0
|
|
20240725,155400,380950650,26350,26350,26350,26350,0
|
|
20240725,155300,380950650,26350,26350,26350,26350,0
|
|
20240725,155200,380950650,26350,26350,26350,26350,0
|
|
20240725,155100,380950650,26350,26350,26350,26350,0
|
|
20240725,155000,380950650,26350,26350,26350,26350,0
|
|
20240725,154900,380950650,26350,26350,26350,26350,0
|
|
20240725,154800,380950650,26350,26350,26350,26350,0
|
|
20240725,154700,380950650,26350,26350,26350,26350,0
|
|
20240725,154600,380950650,26350,26350,26350,26350,0
|
|
20240725,154500,380950650,26350,26350,26350,26350,0
|
|
20240725,154400,380950650,26350,26350,26350,26350,0
|
|
20240725,154300,380950650,26350,26350,26350,26350,0
|
|
20240725,154200,380950650,26350,26350,26350,26350,0
|
|
20240725,154100,380950650,26350,26350,26350,26350,0
|
|
20240725,154000,380950650,26350,26350,26350,26350,0
|
|
20240725,153900,380950650,26350,26350,26350,26350,0
|
|
20240725,153800,380950650,26350,26350,26350,26350,0
|
|
20240725,153700,380950650,26350,26350,26350,26350,0
|
|
20240725,153600,380950650,26350,26350,26350,26350,0
|
|
20240725,153500,380950650,26350,26350,26350,26350,0
|
|
20240725,153400,380950650,26350,26350,26350,26350,231
|
|
20240725,153300,380950650,26350,26350,26350,26350,0
|
|
20240725,153200,380950650,26350,26350,26350,26350,0
|
|
20240725,153100,380950650,26350,26350,26350,26350,0
|
|
20240725,153000,380950650,26350,26350,26350,26350,231
|
|
20240725,152900,374863800,26250,26250,26250,26250,0
|
|
20240725,152800,374863800,26250,26250,26250,26250,0
|
|
20240725,152700,374863800,26250,26250,26250,26250,0
|
|
20240725,152600,374863800,26250,26250,26250,26250,0
|
|
20240725,152500,374863800,26250,26250,26250,26250,0
|
|
20240725,152400,374863800,26250,26250,26250,26250,0
|
|
20240725,152300,374863800,26250,26250,26250,26250,0
|
|
20240725,152200,374863800,26250,26250,26250,26250,0
|
|
20240725,152100,374863800,26250,26250,26250,26250,0
|
|
20240725,152000,374863800,26250,26250,26250,26250,0
|
|
20240725,151900,374863800,26250,26100,26250,26100,16
|
|
20240725,151800,374446050,26100,26100,26100,26100,11
|
|
20240725,151700,374158950,26100,26100,26100,26100,0
|
|
20240725,151600,374158950,26100,26250,26250,26100,8
|
|
20240725,151500,373950000,26100,26100,26100,26100,25
|
|
20240725,151400,373297500,26250,26250,26250,26250,0
|
|
20240725,151300,373297500,26250,26250,26250,26250,1
|
|
20240725,151200,373271250,26100,26100,26100,26100,0
|
|
20240725,151100,373271250,26100,26100,26100,26100,0
|
|
20240725,151000,373271250,26100,26100,26100,26100,0
|
|
20240725,150900,373271250,26100,26100,26100,26100,27
|
|
20240725,150800,372566550,26100,26100,26100,26100,0
|
|
20240725,150700,372566550,26100,26100,26100,26100,0
|
|
20240725,150600,372566550,26100,26100,26100,26100,10
|
|
20240725,150500,372305550,26100,26100,26100,26100,0
|
|
20240725,150400,372305550,26100,26200,26200,26100,3
|
|
20240725,150300,372227150,26200,26200,26200,26200,4
|
|
20240725,150200,372122350,26250,26250,26250,26250,8
|
|
20240725,150100,371912350,26250,26250,26250,26250,0
|
|
20240725,150000,371912350,26250,26250,26250,26250,0
|
|
20240725,145900,371912350,26250,26250,26250,26250,6
|
|
20240725,145800,371754850,26250,26250,26250,26250,7
|
|
20240725,145700,371571100,26250,26250,26250,26250,0
|
|
20240725,145600,371571100,26250,26200,26250,26200,10
|
|
20240725,145500,371308800,26250,26250,26250,26250,6
|
|
20240725,145400,371151300,26250,26250,26250,26250,6
|
|
20240725,145300,370993800,26250,26250,26250,26250,7
|
|
20240725,145200,370810050,26250,26250,26250,26250,6
|
|
20240725,145100,370652550,26250,26250,26250,26250,0
|
|
20240725,145000,370652550,26250,26250,26250,26250,6
|
|
20240725,144900,370495050,26100,26100,26100,26100,0
|
|
20240725,144800,370495050,26100,26150,26150,26100,37
|
|
20240725,144700,369529050,26200,26200,26200,26200,0
|
|
20240725,144600,369529050,26200,26250,26250,26200,40
|
|
20240725,144500,368480750,26200,26200,26200,26200,4
|
|
20240725,144400,368375950,26250,26250,26250,26250,6
|
|
20240725,144300,368218450,26250,26250,26250,26250,6
|
|
20240725,144200,368060950,26250,26250,26250,26250,6
|
|
20240725,144100,367903450,26250,26250,26250,26250,6
|
|
20240725,144000,367745950,26250,26250,26250,26250,7
|
|
20240725,143900,367562200,26200,26200,26200,26200,7
|
|
20240725,143800,367378800,26250,26250,26250,26250,6
|
|
20240725,143700,367221300,26250,26250,26250,26250,6
|
|
20240725,143600,367063800,26250,26250,26250,26250,6
|
|
20240725,143500,366906300,26250,26250,26250,26250,0
|
|
20240725,143400,366906300,26250,26250,26250,26250,0
|
|
20240725,143300,366906300,26250,26250,26250,26250,0
|
|
20240725,143200,366906300,26250,26250,26300,26250,24
|
|
20240725,143100,366276000,26300,26300,26300,26300,6
|
|
20240725,143000,366118200,26250,26250,26250,26250,0
|
|
20240725,142900,366118200,26250,26250,26250,26250,0
|
|
20240725,142800,366118200,26250,26250,26250,26250,0
|
|
20240725,142700,366118200,26250,26250,26250,26250,22
|
|
20240725,142600,365540700,26300,26300,26300,26300,6
|
|
20240725,142500,365382900,26250,26250,26250,26250,0
|
|
20240725,142400,365382900,26250,26250,26250,26250,0
|
|
20240725,142300,365382900,26250,26300,26300,26250,22
|
|
20240725,142200,364805100,26250,26250,26250,26250,2
|
|
20240725,142100,364752600,26300,26300,26300,26300,1
|
|
20240725,142000,364726300,26250,26250,26250,26250,0
|
|
20240725,141900,364726300,26250,26250,26250,26250,20
|
|
20240725,141800,364201300,26300,26300,26300,26300,6
|
|
20240725,141700,364043500,26250,26300,26300,26250,10
|
|
20240725,141600,363780700,26300,26300,26300,26300,0
|
|
20240725,141500,363780700,26300,26300,26300,26300,7
|
|
20240725,141400,363596600,26300,26300,26300,26300,6
|
|
20240725,141300,363438800,26300,26300,26300,26300,6
|
|
20240725,141200,363281000,26300,26300,26300,26300,6
|
|
20240725,141100,363123200,26300,26300,26300,26300,0
|
|
20240725,141000,363123200,26300,26300,26300,26300,0
|
|
20240725,140900,363123200,26300,26300,26300,26300,0
|
|
20240725,140800,363123200,26300,26300,26300,26300,0
|
|
20240725,140700,363123200,26300,26150,26300,26150,195
|
|
20240725,140600,358022450,26150,26150,26150,26150,0
|
|
20240725,140500,358022450,26150,26150,26150,26150,0
|
|
20240725,140400,358022450,26150,26150,26150,26150,6
|
|
20240725,140300,357865550,26150,26150,26150,26150,7
|
|
20240725,140200,357682500,26150,26150,26150,26150,6
|
|
20240725,140100,357525600,26150,26150,26150,26150,10
|
|
20240725,140000,357264100,26150,26100,26150,26100,25
|
|
20240725,135900,356611300,26100,26100,26100,26100,25
|
|
20240725,135800,355958800,26100,26100,26100,26100,0
|
|
20240725,135700,355958800,26100,26100,26100,26100,6
|
|
20240725,135600,355802200,26100,26150,26150,26100,19
|
|
20240725,135500,355306200,26100,26100,26100,26100,7
|
|
20240725,135400,355123500,26100,26100,26100,26100,0
|
|
20240725,135300,355123500,26100,26050,26100,26050,128
|
|
20240725,135200,351783050,26100,26100,26100,26100,0
|
|
20240725,135100,351783050,26100,26100,26100,26100,77
|
|
20240725,135000,349773350,26100,26100,26100,26100,22
|
|
20240725,134900,349199150,26100,26100,26100,26100,0
|
|
20240725,134800,349199150,26100,26100,26100,26100,16
|
|
20240725,134700,348781550,26100,26100,26100,26100,8
|
|
20240725,134600,348572750,26100,26100,26100,26100,5
|
|
20240725,134500,348442250,26150,26100,26150,26100,10
|
|
20240725,134400,348181200,26100,26100,26100,26100,14
|
|
20240725,134300,347815800,26100,26100,26100,26100,0
|
|
20240725,134200,347815800,26100,26100,26100,26100,9
|
|
20240725,134100,347580900,26100,26100,26100,26100,15
|
|
20240725,134000,347189400,26100,26100,26100,26100,0
|
|
20240725,133900,347189400,26100,26100,26100,26100,16
|
|
20240725,133800,346771800,26100,26100,26100,26100,8
|
|
20240725,133700,346563000,26100,26050,26100,26050,75
|
|
20240725,133600,344605750,26050,26050,26050,26050,8
|
|
20240725,133500,344397350,26050,26050,26050,26050,8
|
|
20240725,133400,344188950,26050,26050,26050,26050,8
|
|
20240725,133300,343980550,26050,26000,26050,26000,19
|
|
20240725,133200,343486050,26000,26000,26000,26000,8
|
|
20240725,133100,343278050,26050,26050,26050,26050,0
|
|
20240725,133000,343278050,26050,26050,26050,26050,22
|
|
20240725,132900,342704950,26000,26000,26000,26000,8
|
|
20240725,132800,342496950,26050,26050,26050,26050,0
|
|
20240725,132700,342496950,26050,26050,26050,26000,26
|
|
20240725,132600,341820100,26000,26050,26050,26000,84
|
|
20240725,132500,339632300,26000,26000,26000,26000,6
|
|
20240725,132400,339476300,26000,26000,26000,26000,17
|
|
20240725,132300,339034300,26000,26000,26000,26000,6
|
|
20240725,132200,338878300,26050,26050,26050,26050,1
|
|
20240725,132100,338852250,26000,26000,26000,26000,25
|
|
20240725,132000,338202250,26000,26000,26000,26000,0
|
|
20240725,131900,338202250,26000,26000,26000,26000,5
|
|
20240725,131800,338072250,26100,26000,26100,26000,27
|
|
20240725,131700,337368350,26100,26100,26100,26100,1
|
|
20240725,131600,337342250,26150,26150,26150,26150,0
|
|
20240725,131500,337342250,26150,26100,26150,25950,5080
|
|
20240725,131400,205161200,26100,26100,26100,26100,5
|
|
20240725,131300,205030700,26100,26100,26100,26100,0
|
|
20240725,131200,205030700,26100,26100,26150,26100,33
|
|
20240725,131100,204168900,26100,26100,26100,26100,0
|
|
20240725,131000,204168900,26100,26100,26100,26100,5
|
|
20240725,130900,204038400,26100,26150,26150,26100,19
|
|
20240725,130800,203542450,26100,26100,26100,26100,0
|
|
20240725,130700,203542450,26100,26100,26100,26100,7
|
|
20240725,130600,203359750,26100,26100,26100,26100,16
|
|
20240725,130500,202942150,26100,26100,26100,26100,6
|
|
20240725,130400,202785550,26100,26100,26100,26100,0
|
|
20240725,130300,202785550,26100,26100,26100,26100,24
|
|
20240725,130200,202159150,26100,26100,26100,26100,0
|
|
20240725,130100,202159150,26100,26100,26100,26100,0
|
|
20240725,130000,202159150,26100,26100,26100,26100,22
|
|
20240725,125900,201584950,26100,26100,26100,26100,0
|
|
20240725,125800,201584950,26100,26100,26100,26100,0
|
|
20240725,125700,201584950,26100,26100,26100,26100,299
|
|
20240725,125600,193781050,26100,26200,26200,26100,1007
|
|
20240725,125500,167463750,26200,26200,26200,26200,0
|
|
20240725,125400,167463750,26200,26200,26200,26200,8
|
|
20240725,125300,167254150,26200,26200,26200,26200,0
|
|
20240725,125200,167254150,26200,26200,26200,26200,121
|
|
20240725,125100,164083950,26150,26150,26150,26100,253
|
|
20240725,125000,157468900,26150,26150,26150,26150,1
|
|
20240725,124900,157442750,26100,26100,26100,26100,57
|
|
20240725,124800,155955050,26100,26100,26150,26100,27
|
|
20240725,124700,155249850,26100,26150,26150,26100,7
|
|
20240725,124600,155067100,26150,26150,26150,26150,0
|
|
20240725,124500,155067100,26150,26100,26150,26100,25
|
|
20240725,124400,154414550,26150,26150,26150,26150,0
|
|
20240725,124300,154414550,26150,26150,26150,26150,5
|
|
20240725,124200,154283800,26100,26100,26100,26100,24
|
|
20240725,124100,153657400,26100,26100,26100,26100,0
|
|
20240725,124000,153657400,26100,26100,26100,26100,15
|
|
20240725,123900,153265900,26100,26100,26100,26100,8
|
|
20240725,123800,153057100,26100,26100,26100,26100,6
|
|
20240725,123700,152900500,26150,26100,26150,26100,9
|
|
20240725,123600,152665550,26100,26100,26100,26100,8
|
|
20240725,123500,152456750,26100,26100,26100,26100,8
|
|
20240725,123400,152247950,26100,26100,26100,26100,9
|
|
20240725,123300,152013050,26200,26100,26200,26100,12
|
|
20240725,123200,151699450,26200,26200,26200,26200,1
|
|
20240725,123100,151673250,26100,26100,26150,26100,35
|
|
20240725,123000,150758800,26100,26100,26100,26100,8
|
|
20240725,122900,150550000,26100,26100,26100,26100,6
|
|
20240725,122800,150393400,26100,26100,26100,26100,9
|
|
20240725,122700,150158500,26100,26100,26100,26100,8
|
|
20240725,122600,149949700,26100,26100,26100,26100,7
|
|
20240725,122500,149767000,26100,26100,26100,26100,8
|
|
20240725,122400,149558200,26100,26100,26100,26100,13
|
|
20240725,122300,149218900,26100,26100,26100,26100,0
|
|
20240725,122200,149218900,26100,26100,26100,26100,20
|
|
20240725,122100,148696900,26100,26150,26150,26100,9
|
|
20240725,122000,148461950,26150,26100,26150,26100,7
|
|
20240725,121900,148279150,26100,26100,26100,26100,8
|
|
20240725,121800,148070350,26100,26100,26100,26100,8
|
|
20240725,121700,147861550,26150,26150,26150,26150,0
|
|
20240725,121600,147861550,26150,26150,26150,26150,16
|
|
20240725,121500,147443150,26200,26100,26200,26100,12
|
|
20240725,121400,147129550,26200,26150,26200,26150,4
|
|
20240725,121300,147024900,26150,26100,26150,26100,164
|
|
20240725,121200,142737050,26100,26100,26100,26100,8
|
|
20240725,121100,142528250,26100,26100,26100,26100,0
|
|
20240725,121000,142528250,26100,26100,26100,26100,15
|
|
20240725,120900,142136750,26150,26100,26150,26100,10
|
|
20240725,120800,141875700,26100,26100,26100,26100,8
|
|
20240725,120700,141666900,26100,26100,26100,26100,8
|
|
20240725,120600,141458100,26100,26100,26100,26100,13
|
|
20240725,120500,141118800,26100,26100,26100,26100,0
|
|
20240725,120400,141118800,26100,26100,26100,26100,15
|
|
20240725,120300,140727300,26150,26100,26150,26100,9
|
|
20240725,120200,140492350,26100,26100,26100,26100,0
|
|
20240725,120100,140492350,26100,26100,26100,26100,15
|
|
20240725,120000,140100850,26100,26100,26100,26100,10
|
|
20240725,115900,139839850,26100,26100,26100,26100,11
|
|
20240725,115800,139552750,26100,26150,26150,26100,65
|
|
20240725,115700,137853650,26100,26100,26150,26100,24
|
|
20240725,115600,137227000,26100,26150,26150,26100,5
|
|
20240725,115500,137096450,26100,26100,26100,26100,21
|
|
20240725,115400,136548350,26100,26100,26100,26100,12
|
|
20240725,115300,136235150,26100,26100,26100,26100,6
|
|
20240725,115200,136078550,26100,26150,26150,26100,11
|
|
20240725,115100,135791400,26100,26100,26100,26100,12
|
|
20240725,115000,135478200,26100,26100,26100,26100,13
|
|
20240725,114900,135138900,26100,26150,26150,26100,10
|
|
20240725,114800,134877800,26100,26100,26100,26100,13
|
|
20240725,114700,134538500,26100,26100,26100,26100,0
|
|
20240725,114600,134538500,26100,26100,26100,26100,10
|
|
20240725,114500,134277500,26150,26150,26150,26150,11
|
|
20240725,114400,133989850,26200,26200,26200,26200,3
|
|
20240725,114300,133911250,26150,26150,26150,26150,15
|
|
20240725,114200,133519000,26150,26150,26150,26150,8
|
|
20240725,114100,133309800,26150,26150,26150,26150,7
|
|
20240725,114000,133126750,26200,26150,26200,26150,68
|
|
20240725,113900,131348200,26150,26100,26150,26100,14
|
|
20240725,113800,130982750,26150,26150,26150,26150,1
|
|
20240725,113700,130956600,26100,26100,26100,26100,9
|
|
20240725,113600,130721700,26100,26150,26150,26100,17
|
|
20240725,113500,130277950,26150,26100,26150,26100,349
|
|
20240725,113400,121166550,26100,26100,26100,26100,15
|
|
20240725,113300,120775050,26100,26100,26100,26100,9
|
|
20240725,113200,120540150,26100,26100,26100,26100,6
|
|
20240725,113100,120383550,26100,26100,26100,26100,9
|
|
20240725,113000,120148650,26100,26100,26100,26100,15
|
|
20240725,112900,119757150,26100,26100,26100,26100,14
|
|
20240725,112800,119391750,26150,26150,26150,26150,1
|
|
20240725,112700,119365600,26100,26100,26100,26100,15
|
|
20240725,112600,118974100,26100,26100,26100,26100,9
|
|
20240725,112500,118739200,26100,26100,26100,26100,5
|
|
20240725,112400,118608700,26100,26100,26100,26100,8
|
|
20240725,112300,118399900,26100,26100,26100,26100,18
|
|
20240725,112200,117930100,26100,26100,26100,26100,0
|
|
20240725,112100,117930100,26100,26100,26100,26100,13
|
|
20240725,112000,117590800,26100,26100,26100,26100,8
|
|
20240725,111900,117382000,26150,26150,26150,26150,1
|
|
20240725,111800,117355850,26100,26100,26100,26100,14
|
|
20240725,111700,116990450,26100,26100,26100,26100,8
|
|
20240725,111600,116781650,26100,26100,26100,26100,7
|
|
20240725,111500,116598950,26100,26150,26150,26100,9
|
|
20240725,111400,116364000,26150,26100,26150,26100,10
|
|
20240725,111300,116102950,26150,26150,26150,26150,31
|
|
20240725,111200,115292300,26150,26100,26150,26100,9
|
|
20240725,111100,115057350,26100,26100,26100,26100,15
|
|
20240725,111000,114665850,26100,26100,26100,26100,0
|
|
20240725,110900,114665850,26100,26100,26100,26100,8
|
|
20240725,110800,114457050,26150,26100,26150,26100,18
|
|
20240725,110700,113986750,26100,26100,26100,26100,5
|
|
20240725,110600,113856250,26100,26100,26100,26100,8
|
|
20240725,110500,113647450,26100,26100,26100,26100,9
|
|
20240725,110400,113412550,26150,26150,26150,26150,15
|
|
20240725,110300,113020300,26150,26150,26150,26150,8
|
|
20240725,110200,112811100,26150,26150,26150,26150,17
|
|
20240725,110100,112366550,26150,26150,26150,26150,3
|
|
20240725,110000,112288100,26100,26100,26100,26100,8
|
|
20240725,105900,112079300,26150,26200,26200,26150,17
|
|
20240725,105800,111634400,26150,26150,26150,26150,6
|
|
20240725,105700,111477500,26100,26150,26200,26100,16
|
|
20240725,105600,111059100,26150,26150,26200,26150,15
|
|
20240725,105500,110666750,26200,26200,26200,26200,2
|
|
20240725,105400,110614350,26150,26150,26150,26100,14
|
|
20240725,105300,110248650,26150,26200,26200,26150,15
|
|
20240725,105200,109856050,26200,26200,26200,26200,4
|
|
20240725,105100,109751250,26200,26200,26200,26100,21
|
|
20240725,105000,109201850,26250,26200,26250,26200,5
|
|
20240725,104900,109070750,26200,26200,26200,26200,4
|
|
20240725,104800,108965950,26250,26250,26250,26100,54
|
|
20240725,104700,107549750,26300,26150,26300,26150,6
|
|
20240725,104600,107392100,26100,26150,26150,26100,10
|
|
20240725,104500,107131000,26150,26150,26150,26100,15
|
|
20240725,104400,106739150,26150,26250,26250,26150,10
|
|
20240725,104300,106477050,26150,26150,26150,26150,71
|
|
20240725,104200,104620400,26150,26100,26150,26100,22
|
|
20240725,104100,104045850,26100,26150,26150,26100,46
|
|
20240725,104000,102843400,26150,26100,26150,26100,7
|
|
20240725,103900,102660600,26150,26100,26150,26100,15
|
|
20240725,103800,102268750,26150,26150,26150,26100,17
|
|
20240725,103700,101824600,26100,26150,26150,26100,10
|
|
20240725,103600,101563500,26150,26150,26150,26100,15
|
|
20240725,103500,101171650,26100,26150,26150,26100,21
|
|
20240725,103400,100623200,26150,26150,26150,26150,7
|
|
20240725,103300,100440150,26150,26100,26150,26100,18
|
|
20240725,103200,99970200,26100,26150,26150,26100,16
|
|
20240725,103100,99552250,26150,26150,26150,26100,13
|
|
20240725,103000,99212600,26150,26100,26150,26050,15
|
|
20240725,102900,98821350,26100,26100,26150,26100,10
|
|
20240725,102800,98560250,26100,26150,26150,26100,7
|
|
20240725,102700,98377300,26100,26100,26100,26050,12
|
|
20240725,102600,98064500,26100,26150,26150,26100,19
|
|
20240725,102500,97568150,26150,26150,26150,26150,7
|
|
20240725,102400,97385100,26100,26100,26150,26100,18
|
|
20240725,102300,96915200,26100,26100,26150,26100,19
|
|
20240725,102200,96418950,26150,26150,26150,26150,7
|
|
20240725,102100,96235900,26100,26050,26150,26050,60
|
|
20240725,102000,94670000,26100,26100,26100,26100,9
|
|
20240725,101900,94435100,26150,26150,26150,26150,5
|
|
20240725,101800,94304350,26150,26150,26150,26100,13
|
|
20240725,101700,93964850,26200,26150,26200,26150,7
|
|
20240725,101600,93781550,26150,26150,26150,26150,7
|
|
20240725,101500,93598500,26100,26100,26150,26100,106
|
|
20240725,101400,90831800,26200,26200,26200,26200,9
|
|
20240725,101300,90596000,26200,26200,26200,26200,5
|
|
20240725,101200,90465000,26200,26200,26200,26100,18
|
|
20240725,101100,89993950,26250,26150,26250,26150,12
|
|
20240725,101000,89679650,26150,26200,26200,26150,9
|
|
20240725,100900,89444050,26100,26100,26100,26100,8
|
|
20240725,100800,89235250,26200,26200,26200,26200,16
|
|
20240725,100700,88816050,26150,26150,26150,26150,7
|
|
20240725,100600,88633000,26150,26200,26200,26100,24
|
|
20240725,100500,88005950,26150,26200,26200,26150,141
|
|
20240725,100400,84316200,26200,26200,26200,26200,41
|
|
20240725,100300,83242000,26150,26200,26200,26150,29
|
|
20240725,100200,82483300,26200,26200,26200,26200,3
|
|
20240725,100100,82404700,26200,26150,26200,26150,14
|
|
20240725,100000,82038250,26150,26200,26200,26150,35
|
|
20240725,095900,81122150,26200,26150,26200,26150,8
|
|
20240725,095800,80912850,26200,26150,26200,26150,15
|
|
20240725,095700,80520250,26150,26150,26150,26100,15
|
|
20240725,095600,80128400,26150,26150,26200,26150,19
|
|
20240725,095500,79631450,26150,26150,26150,26150,7
|
|
20240725,095400,79448400,26100,26250,26250,26100,30
|
|
20240725,095300,78663700,26250,26200,26250,26200,3
|
|
20240725,095200,78585050,26250,26200,26250,26200,17
|
|
20240725,095100,78139400,26100,26150,26200,26100,77
|
|
20240725,095000,76126000,26200,26150,26200,26150,7
|
|
20240725,094900,75942900,26200,26200,26200,26200,6
|
|
20240725,094800,75785700,26150,26250,26250,26150,14
|
|
20240725,094700,75419050,26300,26300,26300,26300,2
|
|
20240725,094600,75366450,26350,26350,26350,26350,6
|
|
20240725,094500,75208350,26150,26150,26550,26150,43
|
|
20240725,094400,74081850,26200,26200,26200,26200,14
|
|
20240725,094300,73715050,26200,26200,26200,26150,12
|
|
20240725,094200,73400950,26150,26200,26200,26150,23
|
|
20240725,094100,72799200,26200,26200,26200,26150,12
|
|
20240725,094000,72485100,26200,26200,26200,26200,1
|
|
20240725,093900,72458900,26150,26150,26200,26150,27
|
|
20240725,093800,71752550,26150,26200,26200,26150,14
|
|
20240725,093700,71386150,26200,26200,26200,26200,1
|
|
20240725,093600,71359950,26200,26200,26200,26150,25
|
|
20240725,093500,70705850,26200,26150,26250,26150,34
|
|
20240725,093400,69816100,26150,26200,26200,26150,26
|
|
20240725,093300,69136150,26150,26250,26250,26150,19
|
|
20240725,093200,68638450,26250,26250,26250,26250,8
|
|
20240725,093100,68428450,26250,26250,26250,26250,33
|
|
20240725,093000,67562200,26250,26300,26300,26250,9
|
|
20240725,092900,67325900,26350,26450,26450,26350,2
|
|
20240725,092800,67273100,26250,26250,26250,26250,0
|
|
20240725,092700,67273100,26250,26450,26450,26250,10
|
|
20240725,092600,67010250,26600,26500,26600,26500,1458
|
|
20240725,092500,28373150,26300,26300,26300,26300,1
|
|
20240725,092400,28346850,26250,26650,26650,26250,9
|
|
20240725,092300,28110000,26700,26650,26700,26650,9
|
|
20240725,092200,27870100,26450,26350,26450,26350,76
|
|
20240725,092100,25863300,26250,26300,26300,26250,278
|
|
20240725,092000,18552250,26450,26700,26700,26450,2
|
|
20240725,091900,18499100,26550,26550,26550,26550,27
|
|
20240725,091800,17782250,26250,26600,26600,26250,9
|
|
20240725,091700,17545250,26650,26650,26650,26650,1
|
|
20240725,091600,17518600,26300,26300,26300,26300,0
|
|
20240725,091500,17518600,26300,26600,26800,26300,126
|
|
20240725,091400,14169050,26550,26550,26550,26550,5
|
|
20240725,091300,14036300,26500,26500,26500,26500,17
|
|
20240725,091200,13585800,26300,26550,26550,26300,66
|
|
20240725,091100,11835450,26450,26500,26500,26450,24
|
|
20240725,091000,11199850,26450,26400,26450,26400,15
|
|
20240725,090900,10803500,26200,26400,26450,26200,20
|
|
20240725,090800,10276650,26400,26400,26400,26400,6
|
|
20240725,090700,10118250,26350,26350,26350,26350,33
|
|
20240725,090600,9248700,26200,26450,26450,26200,89
|
|
20240725,090500,6896600,26450,26450,26450,26450,1
|
|
20240725,090400,6870150,26150,26150,26150,26150,0
|
|
20240725,090300,6870150,26150,26150,26150,26150,39
|
|
20240725,090200,5850300,26150,26150,26150,26100,105
|
|
20240725,090100,3105900,26100,26100,26100,26100,0
|
|
20240725,090000,3105900,26100,26100,26100,26100,119
|