758 lines
40 KiB
CSV
758 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240725,213500,7914107550,27000,27000,27000,27000,11872
|
|
20240725,213400,7914107550,27000,27000,27000,27000,0
|
|
20240725,213300,7914107550,27000,27000,27000,27000,0
|
|
20240725,213200,7914107550,27000,27000,27000,27000,0
|
|
20240725,213100,7914107550,27000,27000,27000,27000,0
|
|
20240725,213000,7914107550,27000,27000,27000,27000,0
|
|
20240725,212900,7914107550,27000,27000,27000,27000,0
|
|
20240725,212800,7914107550,27000,27000,27000,27000,0
|
|
20240725,212700,7914107550,27000,27000,27000,27000,0
|
|
20240725,212600,7914107550,27000,27000,27000,27000,0
|
|
20240725,212500,7914107550,27000,27000,27000,27000,0
|
|
20240725,212400,7914107550,27000,27000,27000,27000,0
|
|
20240725,212300,7914107550,27000,27000,27000,27000,0
|
|
20240725,212200,7914107550,27000,27000,27000,27000,0
|
|
20240725,212100,7914107550,27000,27000,27000,27000,0
|
|
20240725,212000,7914107550,27000,27000,27000,27000,0
|
|
20240725,211900,7914107550,27000,27000,27000,27000,0
|
|
20240725,211800,7914107550,27000,27000,27000,27000,0
|
|
20240725,211700,7914107550,27000,27000,27000,27000,0
|
|
20240725,211600,7914107550,27000,27000,27000,27000,0
|
|
20240725,211500,7914107550,27000,27000,27000,27000,0
|
|
20240725,211400,7914107550,27000,27000,27000,27000,0
|
|
20240725,211300,7914107550,27000,27000,27000,27000,0
|
|
20240725,211200,7914107550,27000,27000,27000,27000,0
|
|
20240725,211100,7914107550,27000,27000,27000,27000,0
|
|
20240725,211000,7914107550,27000,27000,27000,27000,0
|
|
20240725,210900,7914107550,27000,27000,27000,27000,0
|
|
20240725,210800,7914107550,27000,27000,27000,27000,0
|
|
20240725,210700,7914107550,27000,27000,27000,27000,0
|
|
20240725,210600,7914107550,27000,27000,27000,27000,0
|
|
20240725,210500,7914107550,27000,27000,27000,27000,11872
|
|
20240725,210400,7914107550,27000,27000,27000,27000,0
|
|
20240725,210300,7914107550,27000,27000,27000,27000,0
|
|
20240725,210200,7914107550,27000,27000,27000,27000,0
|
|
20240725,210100,7914107550,27000,27000,27000,27000,0
|
|
20240725,210000,7914107550,27000,27000,27000,27000,0
|
|
20240725,205900,7914107550,27000,27000,27000,27000,0
|
|
20240725,205800,7914107550,27000,27000,27000,27000,0
|
|
20240725,205700,7914107550,27000,27000,27000,27000,0
|
|
20240725,205600,7914107550,27000,27000,27000,27000,0
|
|
20240725,205500,7914107550,27000,27000,27000,27000,0
|
|
20240725,205400,7914107550,27000,27000,27000,27000,0
|
|
20240725,205300,7914107550,27000,27000,27000,27000,0
|
|
20240725,205200,7914107550,27000,27000,27000,27000,0
|
|
20240725,205100,7914107550,27000,27000,27000,27000,0
|
|
20240725,205000,7914107550,27000,27000,27000,27000,0
|
|
20240725,204900,7914107550,27000,27000,27000,27000,0
|
|
20240725,204800,7914107550,27000,27000,27000,27000,0
|
|
20240725,204700,7914107550,27000,27000,27000,27000,0
|
|
20240725,204600,7914107550,27000,27000,27000,27000,0
|
|
20240725,204500,7914107550,27000,27000,27000,27000,0
|
|
20240725,204400,7914107550,27000,27000,27000,27000,0
|
|
20240725,204300,7914107550,27000,27000,27000,27000,0
|
|
20240725,204200,7914107550,27000,27000,27000,27000,0
|
|
20240725,204100,7914107550,27000,27000,27000,27000,0
|
|
20240725,204000,7914107550,27000,27000,27000,27000,0
|
|
20240725,203900,7914107550,27000,27000,27000,27000,0
|
|
20240725,203800,7914107550,27000,27000,27000,27000,0
|
|
20240725,203700,7914107550,27000,27000,27000,27000,0
|
|
20240725,203600,7914107550,27000,27000,27000,27000,0
|
|
20240725,203500,7914107550,27000,27000,27000,27000,11872
|
|
20240725,203400,7914107550,27000,27000,27000,27000,0
|
|
20240725,203300,7914107550,27000,27000,27000,27000,0
|
|
20240725,203200,7914107550,27000,27000,27000,27000,0
|
|
20240725,203100,7914107550,27000,27000,27000,27000,0
|
|
20240725,203000,7914107550,27000,27000,27000,27000,0
|
|
20240725,202900,7914107550,27000,27000,27000,27000,0
|
|
20240725,202800,7914107550,27000,27000,27000,27000,0
|
|
20240725,202700,7914107550,27000,27000,27000,27000,0
|
|
20240725,202600,7914107550,27000,27000,27000,27000,0
|
|
20240725,202500,7914107550,27000,27000,27000,27000,0
|
|
20240725,202400,7914107550,27000,27000,27000,27000,0
|
|
20240725,202300,7914107550,27000,27000,27000,27000,0
|
|
20240725,202200,7914107550,27000,27000,27000,27000,0
|
|
20240725,202100,7914107550,27000,27000,27000,27000,0
|
|
20240725,202000,7914107550,27000,27000,27000,27000,0
|
|
20240725,201900,7914107550,27000,27000,27000,27000,0
|
|
20240725,201800,7914107550,27000,27000,27000,27000,0
|
|
20240725,201700,7914107550,27000,27000,27000,27000,0
|
|
20240725,201600,7914107550,27000,27000,27000,27000,0
|
|
20240725,201500,7914107550,27000,27000,27000,27000,0
|
|
20240725,201400,7914107550,27000,27000,27000,27000,0
|
|
20240725,201300,7914107550,27000,27000,27000,27000,0
|
|
20240725,201200,7914107550,27000,27000,27000,27000,0
|
|
20240725,201100,7914107550,27000,27000,27000,27000,0
|
|
20240725,201000,7914107550,27000,27000,27000,27000,0
|
|
20240725,200900,7914107550,27000,27000,27000,27000,0
|
|
20240725,200800,7914107550,27000,27000,27000,27000,0
|
|
20240725,200700,7914107550,27000,27000,27000,27000,0
|
|
20240725,200600,7914107550,27000,27000,27000,27000,0
|
|
20240725,200500,7914107550,27000,27000,27000,27000,11872
|
|
20240725,200400,7914107550,27000,27000,27000,27000,0
|
|
20240725,200300,7914107550,27000,27000,27000,27000,0
|
|
20240725,200200,7914107550,27000,27000,27000,27000,0
|
|
20240725,200100,7914107550,27000,27000,27000,27000,0
|
|
20240725,200000,7914107550,27000,27000,27000,27000,0
|
|
20240725,195900,7914107550,27000,27000,27000,27000,0
|
|
20240725,195800,7914107550,27000,27000,27000,27000,0
|
|
20240725,195700,7914107550,27000,27000,27000,27000,0
|
|
20240725,195600,7914107550,27000,27000,27000,27000,0
|
|
20240725,195500,7914107550,27000,27000,27000,27000,0
|
|
20240725,195400,7914107550,27000,27000,27000,27000,0
|
|
20240725,195300,7914107550,27000,27000,27000,27000,0
|
|
20240725,195200,7914107550,27000,27000,27000,27000,0
|
|
20240725,195100,7914107550,27000,27000,27000,27000,0
|
|
20240725,195000,7914107550,27000,27000,27000,27000,0
|
|
20240725,194900,7914107550,27000,27000,27000,27000,0
|
|
20240725,194800,7914107550,27000,27000,27000,27000,0
|
|
20240725,194700,7914107550,27000,27000,27000,27000,0
|
|
20240725,194600,7914107550,27000,27000,27000,27000,0
|
|
20240725,194500,7914107550,27000,27000,27000,27000,0
|
|
20240725,194400,7914107550,27000,27000,27000,27000,0
|
|
20240725,194300,7914107550,27000,27000,27000,27000,0
|
|
20240725,194200,7914107550,27000,27000,27000,27000,0
|
|
20240725,194100,7914107550,27000,27000,27000,27000,0
|
|
20240725,194000,7914107550,27000,27000,27000,27000,0
|
|
20240725,193900,7914107550,27000,27000,27000,27000,0
|
|
20240725,193800,7914107550,27000,27000,27000,27000,0
|
|
20240725,193700,7914107550,27000,27000,27000,27000,0
|
|
20240725,193600,7914107550,27000,27000,27000,27000,0
|
|
20240725,193500,7914107550,27000,27000,27000,27000,11872
|
|
20240725,193400,7914107550,27000,27000,27000,27000,0
|
|
20240725,193300,7914107550,27000,27000,27000,27000,0
|
|
20240725,193200,7914107550,27000,27000,27000,27000,0
|
|
20240725,193100,7914107550,27000,27000,27000,27000,0
|
|
20240725,193000,7914107550,27000,27000,27000,27000,0
|
|
20240725,192900,7914107550,27000,27000,27000,27000,0
|
|
20240725,192800,7914107550,27000,27000,27000,27000,0
|
|
20240725,192700,7914107550,27000,27000,27000,27000,0
|
|
20240725,192600,7914107550,27000,27000,27000,27000,0
|
|
20240725,192500,7914107550,27000,27000,27000,27000,0
|
|
20240725,192400,7914107550,27000,27000,27000,27000,0
|
|
20240725,192300,7914107550,27000,27000,27000,27000,0
|
|
20240725,192200,7914107550,27000,27000,27000,27000,0
|
|
20240725,192100,7914107550,27000,27000,27000,27000,0
|
|
20240725,192000,7914107550,27000,27000,27000,27000,0
|
|
20240725,191900,7914107550,27000,27000,27000,27000,0
|
|
20240725,191800,7914107550,27000,27000,27000,27000,0
|
|
20240725,191700,7914107550,27000,27000,27000,27000,0
|
|
20240725,191600,7914107550,27000,27000,27000,27000,0
|
|
20240725,191500,7914107550,27000,27000,27000,27000,0
|
|
20240725,191400,7914107550,27000,27000,27000,27000,0
|
|
20240725,191300,7914107550,27000,27000,27000,27000,0
|
|
20240725,191200,7914107550,27000,27000,27000,27000,0
|
|
20240725,191100,7914107550,27000,27000,27000,27000,0
|
|
20240725,191000,7914107550,27000,27000,27000,27000,0
|
|
20240725,190900,7914107550,27000,27000,27000,27000,0
|
|
20240725,190800,7914107550,27000,27000,27000,27000,0
|
|
20240725,190700,7914107550,27000,27000,27000,27000,0
|
|
20240725,190600,7914107550,27000,27000,27000,27000,0
|
|
20240725,190500,7914107550,27000,27000,27000,27000,11872
|
|
20240725,190400,7914107550,27000,27000,27000,27000,0
|
|
20240725,190300,7914107550,27000,27000,27000,27000,0
|
|
20240725,190200,7914107550,27000,27000,27000,27000,0
|
|
20240725,190100,7914107550,27000,27000,27000,27000,0
|
|
20240725,190000,7914107550,27000,27000,27000,27000,0
|
|
20240725,185900,7914107550,27000,27000,27000,27000,0
|
|
20240725,185800,7914107550,27000,27000,27000,27000,0
|
|
20240725,185700,7914107550,27000,27000,27000,27000,0
|
|
20240725,185600,7914107550,27000,27000,27000,27000,0
|
|
20240725,185500,7914107550,27000,27000,27000,27000,0
|
|
20240725,185400,7914107550,27000,27000,27000,27000,0
|
|
20240725,185300,7914107550,27000,27000,27000,27000,0
|
|
20240725,185200,7914107550,27000,27000,27000,27000,0
|
|
20240725,185100,7914107550,27000,27000,27000,27000,0
|
|
20240725,185000,7914107550,27000,27000,27000,27000,0
|
|
20240725,184900,7914107550,27000,27000,27000,27000,0
|
|
20240725,184800,7914107550,27000,27000,27000,27000,0
|
|
20240725,184700,7914107550,27000,27000,27000,27000,0
|
|
20240725,184600,7914107550,27000,27000,27000,27000,0
|
|
20240725,184500,7914107550,27000,27000,27000,27000,0
|
|
20240725,184400,7914107550,27000,27000,27000,27000,0
|
|
20240725,184300,7914107550,27000,27000,27000,27000,0
|
|
20240725,184200,7914107550,27000,27000,27000,27000,0
|
|
20240725,184100,7914107550,27000,27000,27000,27000,0
|
|
20240725,184000,7914107550,27000,27000,27000,27000,0
|
|
20240725,183900,7914107550,27000,27000,27000,27000,0
|
|
20240725,183800,7914107550,27000,27000,27000,27000,0
|
|
20240725,183700,7914107550,27000,27000,27000,27000,0
|
|
20240725,183600,7914107550,27000,27000,27000,27000,0
|
|
20240725,183500,7914107550,27000,27000,27000,27000,11872
|
|
20240725,183400,7914107550,27000,27000,27000,27000,0
|
|
20240725,183300,7914107550,27000,27000,27000,27000,0
|
|
20240725,183200,7914107550,27000,27000,27000,27000,0
|
|
20240725,183100,7914107550,27000,27000,27000,27000,0
|
|
20240725,183000,7914107550,27000,27000,27000,27000,0
|
|
20240725,182900,7914107550,27000,27000,27000,27000,0
|
|
20240725,182800,7914107550,27000,27000,27000,27000,0
|
|
20240725,182700,7914107550,27000,27000,27000,27000,0
|
|
20240725,182600,7914107550,27000,27000,27000,27000,0
|
|
20240725,182500,7914107550,27000,27000,27000,27000,0
|
|
20240725,182400,7914107550,27000,27000,27000,27000,0
|
|
20240725,182300,7914107550,27000,27000,27000,27000,0
|
|
20240725,182200,7914107550,27000,27000,27000,27000,0
|
|
20240725,182100,7914107550,27000,27000,27000,27000,0
|
|
20240725,182000,7914107550,27000,27000,27000,27000,0
|
|
20240725,181900,7914107550,27000,27000,27000,27000,0
|
|
20240725,181800,7914107550,27000,27000,27000,27000,0
|
|
20240725,181700,7914107550,27000,27000,27000,27000,0
|
|
20240725,181600,7914107550,27000,27000,27000,27000,0
|
|
20240725,181500,7914107550,27000,27000,27000,27000,0
|
|
20240725,181400,7914107550,27000,27000,27000,27000,0
|
|
20240725,181300,7914107550,27000,27000,27000,27000,0
|
|
20240725,181200,7914107550,27000,27000,27000,27000,0
|
|
20240725,181100,7914107550,27000,27000,27000,27000,0
|
|
20240725,181000,7914107550,27000,27000,27000,27000,0
|
|
20240725,180900,7914107550,27000,27000,27000,27000,0
|
|
20240725,180800,7914107550,27000,27000,27000,27000,0
|
|
20240725,180700,7914107550,27000,27000,27000,27000,0
|
|
20240725,180600,7914107550,27000,27000,27000,27000,0
|
|
20240725,180500,7914107550,27000,27000,27000,27000,11872
|
|
20240725,180400,7914107550,27000,27000,27000,27000,0
|
|
20240725,180300,7914107550,27000,27000,27000,27000,0
|
|
20240725,180200,7914107550,27000,27000,27000,27000,0
|
|
20240725,180100,7914107550,27000,27000,27000,27000,0
|
|
20240725,180000,7914107550,27000,27000,27000,27000,0
|
|
20240725,175900,7914107550,27000,27000,27000,27000,0
|
|
20240725,175800,7914107550,27000,27000,27000,27000,0
|
|
20240725,175700,7914107550,27000,27000,27000,27000,0
|
|
20240725,175600,7914107550,27000,27000,27000,27000,0
|
|
20240725,175500,7914107550,27000,27000,27000,27000,0
|
|
20240725,175400,7914107550,27000,27000,27000,27000,0
|
|
20240725,175300,7914107550,27000,27000,27000,27000,0
|
|
20240725,175200,7914107550,27000,27000,27000,27000,0
|
|
20240725,175100,7914107550,27000,27000,27000,27000,0
|
|
20240725,175000,7914107550,27000,27000,27000,27000,0
|
|
20240725,174900,7914107550,27000,27000,27000,27000,0
|
|
20240725,174800,7914107550,27000,27000,27000,27000,0
|
|
20240725,174700,7914107550,27000,27000,27000,27000,0
|
|
20240725,174600,7914107550,27000,27000,27000,27000,0
|
|
20240725,174500,7914107550,27000,27000,27000,27000,0
|
|
20240725,174400,7914107550,27000,27000,27000,27000,0
|
|
20240725,174300,7914107550,27000,27000,27000,27000,0
|
|
20240725,174200,7914107550,27000,27000,27000,27000,0
|
|
20240725,174100,7914107550,27000,27000,27000,27000,0
|
|
20240725,174000,7914107550,27000,27000,27000,27000,0
|
|
20240725,173900,7914107550,27000,27000,27000,27000,0
|
|
20240725,173800,7914107550,27000,27000,27000,27000,0
|
|
20240725,173700,7914107550,27000,27000,27000,27000,0
|
|
20240725,173600,7914107550,27000,27000,27000,27000,0
|
|
20240725,173500,7914107550,27000,27000,27000,27000,11872
|
|
20240725,173400,7914107550,27000,27000,27000,27000,0
|
|
20240725,173300,7914107550,27000,27000,27000,27000,0
|
|
20240725,173200,7914107550,27000,27000,27000,27000,0
|
|
20240725,173100,7914107550,27000,27000,27000,27000,0
|
|
20240725,173000,7914107550,27000,27000,27000,27000,0
|
|
20240725,172900,7914107550,27000,27000,27000,27000,0
|
|
20240725,172800,7914107550,27000,27000,27000,27000,0
|
|
20240725,172700,7914107550,27000,27000,27000,27000,0
|
|
20240725,172600,7914107550,27000,27000,27000,27000,0
|
|
20240725,172500,7914107550,27000,27000,27000,27000,0
|
|
20240725,172400,7914107550,27000,27000,27000,27000,0
|
|
20240725,172300,7914107550,27000,27000,27000,27000,0
|
|
20240725,172200,7914107550,27000,27000,27000,27000,0
|
|
20240725,172100,7914107550,27000,27000,27000,27000,0
|
|
20240725,172000,7914107550,27000,27000,27000,27000,0
|
|
20240725,171900,7914107550,27000,27000,27000,27000,0
|
|
20240725,171800,7914107550,27000,27000,27000,27000,0
|
|
20240725,171700,7914107550,27000,27000,27000,27000,0
|
|
20240725,171600,7914107550,27000,27000,27000,27000,0
|
|
20240725,171500,7914107550,27000,27000,27000,27000,0
|
|
20240725,171400,7914107550,27000,27000,27000,27000,0
|
|
20240725,171300,7914107550,27000,27000,27000,27000,0
|
|
20240725,171200,7914107550,27000,27000,27000,27000,0
|
|
20240725,171100,7914107550,27000,27000,27000,27000,0
|
|
20240725,171000,7914107550,27000,27000,27000,27000,0
|
|
20240725,170900,7914107550,27000,27000,27000,27000,0
|
|
20240725,170800,7914107550,27000,27000,27000,27000,0
|
|
20240725,170700,7914107550,27000,27000,27000,27000,0
|
|
20240725,170600,7914107550,27000,27000,27000,27000,0
|
|
20240725,170500,7914107550,27000,27000,27000,27000,11872
|
|
20240725,170400,7914107550,27000,27000,27000,27000,0
|
|
20240725,170300,7914107550,27000,27000,27000,27000,0
|
|
20240725,170200,7914107550,27000,27000,27000,27000,0
|
|
20240725,170100,7914107550,27000,27000,27000,27000,0
|
|
20240725,170000,7914107550,27000,27000,27000,27000,0
|
|
20240725,165900,7914107550,27000,27000,27000,27000,0
|
|
20240725,165800,7914107550,27000,27000,27000,27000,0
|
|
20240725,165700,7914107550,27000,27000,27000,27000,0
|
|
20240725,165600,7914107550,27000,27000,27000,27000,0
|
|
20240725,165500,7914107550,27000,27000,27000,27000,0
|
|
20240725,165400,7914107550,27000,27000,27000,27000,0
|
|
20240725,165300,7914107550,27000,27000,27000,27000,0
|
|
20240725,165200,7914107550,27000,27000,27000,27000,0
|
|
20240725,165100,7914107550,27000,27000,27000,27000,0
|
|
20240725,165000,7914107550,27000,27000,27000,27000,0
|
|
20240725,164900,7914107550,27000,27000,27000,27000,0
|
|
20240725,164800,7914107550,27000,27000,27000,27000,0
|
|
20240725,164700,7914107550,27000,27000,27000,27000,0
|
|
20240725,164600,7914107550,27000,27000,27000,27000,0
|
|
20240725,164500,7914107550,27000,27000,27000,27000,0
|
|
20240725,164400,7914107550,27000,27000,27000,27000,0
|
|
20240725,164300,7914107550,27000,27000,27000,27000,0
|
|
20240725,164200,7914107550,27000,27000,27000,27000,0
|
|
20240725,164100,7914107550,27000,27000,27000,27000,0
|
|
20240725,164000,7914107550,27000,27000,27000,27000,0
|
|
20240725,163900,7914107550,27000,27000,27000,27000,0
|
|
20240725,163800,7914107550,27000,27000,27000,27000,0
|
|
20240725,163700,7914107550,27000,27000,27000,27000,0
|
|
20240725,163600,7914107550,27000,27000,27000,27000,0
|
|
20240725,163500,7914107550,27000,27000,27000,27000,11872
|
|
20240725,163400,7914107550,27000,27000,27000,27000,0
|
|
20240725,163300,7914107550,27000,27000,27000,27000,0
|
|
20240725,163200,7914107550,27000,27000,27000,27000,0
|
|
20240725,163100,7914107550,27000,27000,27000,27000,0
|
|
20240725,163000,7914107550,27000,27000,27000,27000,0
|
|
20240725,162900,7914107550,27000,27000,27000,27000,0
|
|
20240725,162800,7914107550,27000,27000,27000,27000,0
|
|
20240725,162700,7914107550,27000,27000,27000,27000,0
|
|
20240725,162600,7914107550,27000,27000,27000,27000,0
|
|
20240725,162500,7914107550,27000,27000,27000,27000,0
|
|
20240725,162400,7914107550,27000,27000,27000,27000,0
|
|
20240725,162300,7914107550,27000,27000,27000,27000,0
|
|
20240725,162200,7914107550,27000,27000,27000,27000,0
|
|
20240725,162100,7914107550,27000,27000,27000,27000,0
|
|
20240725,162000,7914107550,27000,27000,27000,27000,0
|
|
20240725,161900,7914107550,27000,27000,27000,27000,0
|
|
20240725,161800,7914107550,27000,27000,27000,27000,0
|
|
20240725,161700,7914107550,27000,27000,27000,27000,0
|
|
20240725,161600,7914107550,27000,27000,27000,27000,0
|
|
20240725,161500,7914107550,27000,27000,27000,27000,0
|
|
20240725,161400,7914107550,27000,27000,27000,27000,0
|
|
20240725,161300,7914107550,27000,27000,27000,27000,0
|
|
20240725,161200,7914107550,27000,27000,27000,27000,0
|
|
20240725,161100,7914107550,27000,27000,27000,27000,0
|
|
20240725,161000,7914107550,27000,27000,27000,27000,0
|
|
20240725,160900,7914107550,27000,27000,27000,27000,0
|
|
20240725,160800,7914107550,27000,27000,27000,27000,0
|
|
20240725,160700,7914107550,27000,27000,27000,27000,0
|
|
20240725,160600,7914107550,27000,27000,27000,27000,0
|
|
20240725,160500,7914107550,27000,27000,27000,27000,11872
|
|
20240725,160400,7914107550,27000,27000,27000,27000,0
|
|
20240725,160300,7914107550,27000,27000,27000,27000,0
|
|
20240725,160200,7914107550,27000,27000,27000,27000,0
|
|
20240725,160100,7914107550,27000,27000,27000,27000,0
|
|
20240725,160000,7914107550,27000,27000,27000,27000,0
|
|
20240725,155900,7914107550,27000,27000,27000,27000,0
|
|
20240725,155800,7914107550,27000,27000,27000,27000,0
|
|
20240725,155700,7914107550,27000,27000,27000,27000,0
|
|
20240725,155600,7914107550,27000,27000,27000,27000,0
|
|
20240725,155500,7914107550,27000,27000,27000,27000,0
|
|
20240725,155400,7914107550,27000,27000,27000,27000,0
|
|
20240725,155300,7914107550,27000,27000,27000,27000,0
|
|
20240725,155200,7914107550,27000,27000,27000,27000,0
|
|
20240725,155100,7914107550,27000,27000,27000,27000,0
|
|
20240725,155000,7914107550,27000,27000,27000,27000,0
|
|
20240725,154900,7914107550,27000,27000,27000,27000,0
|
|
20240725,154800,7914107550,27000,27000,27000,27000,0
|
|
20240725,154700,7914107550,27000,27000,27000,27000,0
|
|
20240725,154600,7914107550,27000,27000,27000,27000,0
|
|
20240725,154500,7914107550,27000,27000,27000,27000,0
|
|
20240725,154400,7914107550,27000,27000,27000,27000,0
|
|
20240725,154300,7914107550,27000,27000,27000,27000,0
|
|
20240725,154200,7914107550,27000,27000,27000,27000,0
|
|
20240725,154100,7914107550,27000,27000,27000,27000,0
|
|
20240725,154000,7914107550,27000,27000,27000,27000,0
|
|
20240725,153900,7914107550,27000,27000,27000,27000,0
|
|
20240725,153800,7914107550,27000,27000,27000,27000,0
|
|
20240725,153700,7914107550,27000,27000,27000,27000,0
|
|
20240725,153600,7914107550,27000,27000,27000,27000,0
|
|
20240725,153500,7914107550,27000,27000,27000,27000,11872
|
|
20240725,153400,7914107550,27000,27000,27000,27000,0
|
|
20240725,153300,7914107550,27000,27000,27000,27000,0
|
|
20240725,153200,7914107550,27000,27000,27000,27000,0
|
|
20240725,153100,7914107550,27000,27000,27000,27000,0
|
|
20240725,153000,7914107550,27000,27000,27000,27000,11872
|
|
20240725,152900,7593563550,27000,27000,27000,27000,0
|
|
20240725,152800,7593563550,27000,27000,27000,27000,0
|
|
20240725,152700,7593563550,27000,27000,27000,27000,0
|
|
20240725,152600,7593563550,27000,27000,27000,27000,0
|
|
20240725,152500,7593563550,27000,27000,27000,27000,0
|
|
20240725,152400,7593563550,27000,27000,27000,27000,0
|
|
20240725,152300,7593563550,27000,27000,27000,27000,0
|
|
20240725,152200,7593563550,27000,27000,27000,27000,0
|
|
20240725,152100,7593563550,27000,27000,27000,27000,0
|
|
20240725,152000,7593563550,27000,27000,27000,27000,0
|
|
20240725,151900,7593563550,27000,27100,27100,27000,4885
|
|
20240725,151800,7461445200,27150,27150,27250,27100,762
|
|
20240725,151700,7440753650,27150,27050,27150,27000,1271
|
|
20240725,151600,7406315700,27050,27050,27100,27000,2690
|
|
20240725,151500,7333621750,27050,27050,27050,27000,3500
|
|
20240725,151400,7239091350,27050,27200,27250,27000,10415
|
|
20240725,151300,6956707100,27200,27300,27300,27200,1398
|
|
20240725,151200,6918596300,27250,27400,27400,27250,1696
|
|
20240725,151100,6872218000,27400,27250,27400,27250,1269
|
|
20240725,151000,6837606850,27300,27300,27400,27150,3868
|
|
20240725,150900,6732300350,27350,27450,27450,27300,2936
|
|
20240725,150800,6651852850,27450,27550,27550,27450,5269
|
|
20240725,150700,6506992550,27500,27550,27600,27500,639
|
|
20240725,150600,6489383750,27600,27550,27600,27550,310
|
|
20240725,150500,6480841000,27500,27600,27600,27500,1959
|
|
20240725,150400,6426866400,27550,27550,27600,27550,494
|
|
20240725,150300,6413246950,27550,27550,27600,27500,2614
|
|
20240725,150200,6341284950,27550,27600,27650,27550,2971
|
|
20240725,150100,6259383350,27650,27600,27650,27600,721
|
|
20240725,150000,6239483050,27600,27650,27650,27600,664
|
|
20240725,145900,6221149750,27650,27650,27650,27650,173
|
|
20240725,145800,6216366300,27650,27650,27700,27650,410
|
|
20240725,145700,6205025600,27650,27600,27650,27600,1445
|
|
20240725,145600,6165110650,27600,27600,27650,27550,2655
|
|
20240725,145500,6091833650,27650,27650,27650,27600,455
|
|
20240725,145400,6079266950,27650,27650,27650,27650,225
|
|
20240725,145300,6073045700,27700,27650,27700,27600,405
|
|
20240725,145200,6061852100,27650,27700,27700,27600,1933
|
|
20240725,145100,6008424300,27700,27700,27750,27700,441
|
|
20240725,145000,5996208550,27700,27750,27750,27700,41
|
|
20240725,144900,5995070950,27750,27700,27750,27700,181
|
|
20240725,144800,5990056200,27700,27700,27700,27700,260
|
|
20240725,144700,5982854200,27700,27700,27700,27700,56
|
|
20240725,144600,5981303000,27700,27700,27700,27650,50
|
|
20240725,144500,5979918100,27700,27700,27700,27650,258
|
|
20240725,144400,5972777250,27700,27750,27750,27650,209
|
|
20240725,144300,5966997900,27750,27650,27750,27650,171
|
|
20240725,144200,5962269350,27650,27650,27700,27650,1008
|
|
20240725,144100,5934391700,27650,27650,27700,27600,369
|
|
20240725,144000,5924190350,27700,27650,27700,27600,265
|
|
20240725,143900,5916863550,27650,27650,27650,27600,1313
|
|
20240725,143800,5880624250,27650,27650,27650,27600,212
|
|
20240725,143700,5874763500,27600,27650,27650,27600,320
|
|
20240725,143600,5865931200,27650,27650,27650,27650,13
|
|
20240725,143500,5865571750,27650,27600,27650,27600,1637
|
|
20240725,143400,5820389100,27600,27700,27700,27600,1260
|
|
20240725,143300,5785550100,27700,27750,27750,27700,254
|
|
20240725,143200,5778514000,27750,27750,27750,27700,38
|
|
20240725,143100,5777459550,27750,27700,27750,27700,568
|
|
20240725,143000,5761724400,27700,27750,27750,27700,12
|
|
20240725,142900,5761391500,27700,27800,27800,27700,173
|
|
20240725,142800,5756597200,27750,27700,27750,27700,317
|
|
20240725,142700,5747801600,27700,27750,27800,27700,366
|
|
20240725,142600,5737662000,27800,27750,27800,27700,316
|
|
20240725,142500,5728893450,27700,27700,27750,27650,172
|
|
20240725,142400,5724129800,27650,27750,27750,27650,258
|
|
20240725,142300,5716990700,27650,27650,27650,27650,205
|
|
20240725,142200,5711322450,27700,27750,27750,27600,3473
|
|
20240725,142100,5615245200,27750,27750,27800,27750,106
|
|
20240725,142000,5612303650,27750,27800,27800,27750,413
|
|
20240725,141900,5600842800,27750,27800,27800,27750,140
|
|
20240725,141800,5596954300,27800,27750,27800,27750,65
|
|
20240725,141700,5595150200,27800,27800,27800,27750,271
|
|
20240725,141600,5587627600,27750,27750,27800,27750,253
|
|
20240725,141500,5580605900,27750,27800,27800,27750,102
|
|
20240725,141400,5577775300,27800,27800,27800,27800,148
|
|
20240725,141300,5573660900,27750,27750,27800,27750,55
|
|
20240725,141200,5572134600,27800,27800,27800,27750,310
|
|
20240725,141100,5563531000,27750,27750,27750,27750,15
|
|
20240725,141000,5563114750,27800,27750,27800,27750,223
|
|
20240725,140900,5556925950,27750,27800,27800,27700,1020
|
|
20240725,140800,5528629100,27800,27800,27800,27800,172
|
|
20240725,140700,5523847500,27800,27800,27800,27750,201
|
|
20240725,140600,5518263700,27800,27800,27850,27800,619
|
|
20240725,140500,5501055450,27850,27850,27850,27800,9
|
|
20240725,140400,5500804850,27850,27800,27850,27800,81
|
|
20240725,140300,5498549250,27850,27850,27850,27850,128
|
|
20240725,140200,5494984450,27850,27850,27850,27850,302
|
|
20240725,140100,5486573750,27900,27900,27950,27900,188
|
|
20240725,140000,5481323550,27850,27950,27950,27850,411
|
|
20240725,135900,5469859000,27950,27900,27950,27900,419
|
|
20240725,135800,5458163200,27900,27850,27900,27850,120
|
|
20240725,135700,5454815500,27800,27800,27800,27800,20
|
|
20240725,135600,5454259500,27800,27900,27900,27800,331
|
|
20240725,135500,5445026600,27800,27850,27850,27800,522
|
|
20240725,135400,5430505950,27850,27900,27900,27850,201
|
|
20240725,135300,5424907550,27850,27900,27900,27850,173
|
|
20240725,135200,5420087950,27900,27850,27900,27850,8
|
|
20240725,135100,5419865100,27900,27900,27900,27900,67
|
|
20240725,135000,5417995800,27900,27900,27900,27900,0
|
|
20240725,134900,5417995800,27900,27900,27900,27850,27
|
|
20240725,134800,5417243700,27850,27850,27850,27850,3
|
|
20240725,134700,5417160150,27850,27850,27850,27850,10
|
|
20240725,134600,5416881650,27850,27850,27850,27800,27
|
|
20240725,134500,5416130100,27850,27850,27900,27850,218
|
|
20240725,134400,5410053800,27900,27850,27950,27850,181
|
|
20240725,134300,5405002450,27950,27900,27950,27900,427
|
|
20240725,134200,5393089000,27900,27900,27950,27850,154
|
|
20240725,134100,5388792300,27950,27850,27950,27850,1047
|
|
20240725,134000,5359572450,27750,27750,27850,27750,28
|
|
20240725,133900,5358794100,27850,27850,27850,27800,238
|
|
20240725,133800,5352177200,27850,27850,27850,27800,159
|
|
20240725,133700,5347756700,27850,27800,27850,27800,35
|
|
20240725,133600,5346782550,27800,27850,27850,27800,155
|
|
20240725,133500,5342468100,27850,27750,27850,27750,242
|
|
20240725,133400,5335752500,27850,27800,27850,27750,134
|
|
20240725,133300,5332031950,27800,27800,27800,27800,240
|
|
20240725,133200,5325359950,27850,27900,27900,27850,37
|
|
20240725,133100,5324327700,27900,27800,27900,27800,731
|
|
20240725,133000,5304005750,27800,27800,27800,27800,209
|
|
20240725,132900,5298195550,27800,27800,27800,27750,545
|
|
20240725,132800,5283058450,27750,27900,27900,27750,1565
|
|
20240725,132700,5239558650,27900,27900,27900,27900,758
|
|
20240725,132600,5218410450,27950,27950,27950,27900,24
|
|
20240725,132500,5217740500,27950,27950,27950,27900,162
|
|
20240725,132400,5213214200,27950,27950,27950,27950,10
|
|
20240725,132300,5212934700,27900,27950,27950,27900,94
|
|
20240725,132200,5210308500,27950,27950,27950,27950,145
|
|
20240725,132100,5206255750,27900,27950,27950,27900,115
|
|
20240725,132000,5203046000,27900,27950,27950,27900,36
|
|
20240725,131900,5202040800,27900,27900,27950,27900,877
|
|
20240725,131800,5177546950,27950,27950,27950,27950,96
|
|
20240725,131700,5174863750,27950,27950,27950,27950,34
|
|
20240725,131600,5173913450,27950,27950,27950,27950,0
|
|
20240725,131500,5173913450,27950,27950,27950,27950,8
|
|
20240725,131400,5173689850,27950,27900,27950,27900,150
|
|
20240725,131300,5169504750,27900,27850,27900,27850,22
|
|
20240725,131200,5168892000,27900,27850,27900,27850,611
|
|
20240725,131100,5151870100,27850,27850,27850,27850,178
|
|
20240725,131000,5146912800,27850,27850,27850,27850,41
|
|
20240725,130900,5145770950,27900,27850,27900,27850,2
|
|
20240725,130800,5145715200,27900,27900,27900,27900,178
|
|
20240725,130700,5140749000,27950,27900,27950,27900,77
|
|
20240725,130600,5138600450,27900,27900,27900,27900,247
|
|
20240725,130500,5131709150,27900,27900,27900,27900,11
|
|
20240725,130400,5131402250,27900,27850,27900,27850,238
|
|
20240725,130300,5124773350,27850,27850,27900,27850,148
|
|
20240725,130200,5120651350,27900,27950,27950,27900,63
|
|
20240725,130100,5118892450,27950,27900,27950,27900,2
|
|
20240725,130000,5118836600,27950,27950,27950,27950,111
|
|
20240725,125900,5115734150,27850,27950,27950,27850,507
|
|
20240725,125800,5101603250,27950,27900,27950,27900,492
|
|
20240725,125700,5087854150,27900,27900,27900,27900,104
|
|
20240725,125600,5084952550,27850,27900,27900,27850,144
|
|
20240725,125500,5080935150,27850,27900,27900,27850,66
|
|
20240725,125400,5079096650,27900,27900,27900,27900,7
|
|
20240725,125300,5078901350,27900,27900,27900,27900,6
|
|
20240725,125200,5078733950,27900,27850,27900,27850,47
|
|
20240725,125100,5077424500,27900,27900,27950,27900,45
|
|
20240725,125000,5076168800,27900,27900,27900,27900,71
|
|
20240725,124900,5074187900,27900,27900,27900,27900,750
|
|
20240725,124800,5053262900,27900,27950,27950,27900,331
|
|
20240725,124700,5044026450,27950,27950,27950,27900,75
|
|
20240725,124600,5041933700,27950,27900,27950,27900,86
|
|
20240725,124500,5039534150,27900,27850,27900,27850,69
|
|
20240725,124400,5037611550,27900,27900,27900,27900,500
|
|
20240725,124300,5023661550,27850,27850,27850,27850,15
|
|
20240725,124200,5023243800,27850,27850,27850,27800,498
|
|
20240725,124100,5009375350,27800,27800,27800,27800,110
|
|
20240725,124000,5006317350,27800,27800,27800,27800,82
|
|
20240725,123900,5004037750,27850,27850,27850,27850,290
|
|
20240725,123800,4995961250,27850,27850,27850,27850,17
|
|
20240725,123700,4995487800,27800,27800,27800,27800,128
|
|
20240725,123600,4991929400,27800,27800,27800,27800,79
|
|
20240725,123500,4989733200,27800,27800,27800,27800,10
|
|
20240725,123400,4989455200,27850,27850,27850,27850,1
|
|
20240725,123300,4989427350,27750,27750,27750,27750,0
|
|
20240725,123200,4989427350,27750,27800,27800,27750,496
|
|
20240725,123100,4975656300,27800,27800,27800,27800,0
|
|
20240725,123000,4975656300,27800,27750,27850,27750,407
|
|
20240725,122900,4964341850,27800,27750,27800,27750,492
|
|
20240725,122800,4950679350,27750,27750,27750,27750,159
|
|
20240725,122700,4946267100,27750,27800,27800,27750,4
|
|
20240725,122600,4946156000,27800,27800,27800,27750,123
|
|
20240725,122500,4942742300,27750,27800,27800,27750,90
|
|
20240725,122400,4940243350,27800,27800,27800,27800,0
|
|
20240725,122300,4940243350,27800,27800,27800,27750,141
|
|
20240725,122200,4936327100,27750,27800,27800,27750,160
|
|
20240725,122100,4931885050,27700,27700,27800,27700,350
|
|
20240725,122000,4922189750,27700,27750,27750,27700,582
|
|
20240725,121900,4906064300,27800,27750,27800,27750,156
|
|
20240725,121800,4901732500,27800,27750,27800,27750,134
|
|
20240725,121700,4898012050,27750,27800,27800,27750,31
|
|
20240725,121600,4897150750,27700,27700,27750,27700,1020
|
|
20240725,121500,4868896650,27700,27750,27750,27700,746
|
|
20240725,121400,4848195700,27750,27750,27750,27750,69
|
|
20240725,121300,4846280950,27750,27750,27800,27750,53
|
|
20240725,121200,4844808450,27750,27750,27850,27750,237
|
|
20240725,121100,4838228950,27850,27850,27850,27850,5
|
|
20240725,121000,4838089700,27850,27850,27850,27750,102
|
|
20240725,120900,4835258800,27750,27900,27900,27750,2260
|
|
20240725,120800,4772496550,27900,27900,27950,27900,235
|
|
20240725,120700,4765937750,27900,27850,27900,27800,36
|
|
20240725,120600,4764935400,27850,27850,27850,27850,127
|
|
20240725,120500,4761398450,27850,27850,27850,27850,70
|
|
20240725,120400,4759448950,27850,27850,27850,27850,295
|
|
20240725,120300,4751233200,27850,27850,27850,27850,2
|
|
20240725,120200,4751177500,27850,27850,27850,27850,378
|
|
20240725,120100,4740650200,27850,27800,27850,27750,420
|
|
20240725,120000,4728988100,27850,27750,27850,27750,116
|
|
20240725,115900,4725765250,27750,27750,27750,27750,100
|
|
20240725,115800,4722990250,27800,27800,27800,27800,190
|
|
20240725,115700,4717708250,27800,27800,27800,27800,64
|
|
20240725,115600,4715929050,27800,27800,27800,27750,214
|
|
20240725,115500,4709985200,27800,27800,27800,27800,37
|
|
20240725,115400,4708956600,27800,27800,27800,27800,55
|
|
20240725,115300,4707427600,27850,27850,27850,27850,3
|
|
20240725,115200,4707344050,27800,27800,27800,27750,887
|
|
20240725,115100,4682727000,27800,27800,27850,27800,199
|
|
20240725,115000,4677193100,27850,27800,27850,27800,326
|
|
20240725,114900,4668129950,27800,27900,27900,27800,1272
|
|
20240725,114800,4632733000,27900,27900,27900,27900,299
|
|
20240725,114700,4624390900,27900,27900,27900,27850,184
|
|
20240725,114600,4619257350,27850,27850,27850,27850,1
|
|
20240725,114500,4619229500,27900,27900,27900,27900,10
|
|
20240725,114400,4618950500,27900,27900,27900,27900,100
|
|
20240725,114300,4616160500,27900,27900,27900,27900,37
|
|
20240725,114200,4615128200,27900,27900,27900,27900,353
|
|
20240725,114100,4605279500,27950,27900,27950,27900,143
|
|
20240725,114000,4601284250,27900,27900,27900,27900,115
|
|
20240725,113900,4598075750,27900,27900,27900,27850,704
|
|
20240725,113800,4578436300,27900,27850,27900,27850,61
|
|
20240725,113700,4576737250,27850,27850,27850,27850,131
|
|
20240725,113600,4573088900,27850,27900,27900,27800,120
|
|
20240725,113500,4569751350,27850,27850,27850,27850,63
|
|
20240725,113400,4567996800,27850,27850,27850,27850,100
|
|
20240725,113300,4565211800,27900,27900,27900,27900,144
|
|
20240725,113200,4561194200,27900,27900,27900,27750,458
|
|
20240725,113100,4548464400,27900,27850,27900,27850,85
|
|
20240725,113000,4546097050,27850,27800,27850,27800,16
|
|
20240725,112900,4545651500,27850,27800,27850,27800,58
|
|
20240725,112800,4544038500,27800,27800,27800,27800,23
|
|
20240725,112700,4543399100,27800,27800,27800,27800,20
|
|
20240725,112600,4542843100,27800,27850,27850,27800,194
|
|
20240725,112500,4537448300,27900,27900,27900,27850,175
|
|
20240725,112400,4532573300,27900,27800,27900,27800,392
|
|
20240725,112300,4521667700,27750,27800,27800,27650,936
|
|
20240725,112200,4495748300,27750,27750,27800,27750,36
|
|
20240725,112100,4494749250,27800,27850,27850,27650,3007
|
|
20240725,112000,4411417950,27850,27800,27850,27800,15
|
|
20240725,111900,4411000550,27800,27800,27800,27800,101
|
|
20240725,111800,4408192750,27800,27850,27850,27800,106
|
|
20240725,111700,4405245800,27850,27850,27850,27850,12
|
|
20240725,111600,4404911600,27800,27900,27900,27800,397
|
|
20240725,111500,4393855200,27900,27900,27900,27850,40
|
|
20240725,111400,4392739450,27850,27850,27850,27850,205
|
|
20240725,111300,4387030200,27750,27850,27850,27750,188
|
|
20240725,111200,4381811200,27800,27850,27850,27800,156
|
|
20240725,111100,4377471600,27850,27700,27850,27700,410
|
|
20240725,111000,4366084000,27700,27700,27700,27700,367
|
|
20240725,110900,4355918100,27700,27700,27700,27650,131
|
|
20240725,110800,4352289500,27650,27650,27650,27650,456
|
|
20240725,110700,4339681100,27650,27600,27650,27600,327
|
|
20240725,110600,4330645950,27600,27600,27600,27550,733
|
|
20240725,110500,4310436250,27600,27600,27600,27550,1655
|
|
20240725,110400,4264812950,27600,27650,27700,27600,2568
|
|
20240725,110300,4193925050,27700,27650,27700,27600,1257
|
|
20240725,110200,4159183000,27650,27750,27750,27650,2354
|
|
20240725,110100,4094019200,27750,27750,27750,27750,228
|
|
20240725,110000,4087692200,27800,27750,27800,27750,600
|
|
20240725,105900,4071034150,27750,27800,27800,27750,257
|
|
20240725,105800,4063894600,27800,27800,27850,27750,753
|
|
20240725,105700,4042963150,27800,27850,27850,27800,798
|
|
20240725,105600,4020778700,27850,27900,27900,27750,637
|
|
20240725,105500,4003063050,27850,27850,27850,27850,103
|
|
20240725,105400,4000194500,27850,27850,27850,27800,522
|
|
20240725,105300,3985676800,27850,27800,27850,27800,203
|
|
20240725,105200,3980028400,27800,27750,27800,27750,401
|
|
20240725,105100,3968880850,27750,27700,27750,27700,210
|
|
20240725,105000,3963059200,27700,27800,27800,27700,314
|
|
20240725,104900,3954347750,27800,27750,27800,27700,188
|
|
20240725,104800,3949129350,27750,27700,27800,27700,2093
|
|
20240725,104700,3891093650,27700,27850,27850,27700,4360
|
|
20240725,104600,3770003300,27850,27950,27950,27850,2584
|
|
20240725,104500,3697976350,27900,27950,27950,27900,364
|
|
20240725,104400,3687806050,27900,27950,27950,27900,149
|
|
20240725,104300,3683643050,27900,27900,27950,27900,1257
|
|
20240725,104200,3648572700,27950,27950,27950,27900,674
|
|
20240725,104100,3629761650,28000,27950,28050,27950,316
|
|
20240725,104000,3620910700,27950,27900,27950,27900,626
|
|
20240725,103900,3603437700,27900,27950,27950,27900,760
|
|
20240725,103800,3582227050,27950,27900,27950,27900,128
|
|
20240725,103700,3578655000,27900,27900,27950,27900,1178
|
|
20240725,103600,3545784700,27900,27950,27950,27900,679
|
|
20240725,103500,3526806950,27950,28100,28100,27950,996
|
|
20240725,103400,3498913200,28100,28000,28100,28000,131
|
|
20240725,103300,3495241250,28000,27950,28000,27950,973
|
|
20240725,103200,3468000400,27900,27950,28000,27900,864
|
|
20240725,103100,3443852950,27950,28000,28000,27950,696
|
|
20240725,103000,3424365600,28000,28100,28100,28000,1054
|
|
20240725,102900,3394834050,28100,28050,28150,28000,369
|
|
20240725,102800,3384490350,28100,28050,28100,28050,385
|
|
20240725,102700,3373690950,28000,28200,28200,28000,1693
|
|
20240725,102600,3326141600,28150,28100,28150,28100,197
|
|
20240725,102500,3320599050,28100,28250,28250,28100,1386
|
|
20240725,102400,3281525950,28250,28250,28300,28250,287
|
|
20240725,102300,3273418150,28250,28150,28250,28150,246
|
|
20240725,102200,3266486550,28150,28150,28250,28150,67
|
|
20240725,102100,3264599100,28250,28250,28250,28250,1
|
|
20240725,102000,3264570850,28100,28300,28350,28050,600
|
|
20240725,101900,3247708550,28350,28100,28350,28100,3122
|
|
20240725,101800,3159826950,28000,28050,28050,27950,755
|
|
20240725,101700,3138660700,27900,28000,28000,27850,1997
|
|
20240725,101600,3082836900,28000,28000,28000,27950,645
|
|
20240725,101500,3064780450,28000,27950,28000,27850,2292
|
|
20240725,101400,3000848450,27900,27950,27950,27900,2479
|
|
20240725,101300,2931638950,27950,27950,28000,27950,1961
|
|
20240725,101200,2876828900,27950,28050,28050,27950,1266
|
|
20240725,101100,2841393600,28050,28050,28050,28000,2362
|
|
20240725,101000,2775199650,28050,28050,28050,28050,596
|
|
20240725,100900,2758481850,28000,28100,28100,28000,1691
|
|
20240725,100800,2711055600,28100,28150,28150,28100,1506
|
|
20240725,100700,2668719150,28150,28200,28200,28150,754
|
|
20240725,100600,2647493650,28150,28150,28200,28150,134
|
|
20240725,100500,2643718400,28100,28150,28150,28100,685
|
|
20240725,100400,2624464400,28150,28150,28200,28150,1453
|
|
20240725,100300,2583562100,28150,28250,28250,28150,1505
|
|
20240725,100200,2541136600,28250,28250,28250,28200,363
|
|
20240725,100100,2530898850,28200,28200,28200,28200,43
|
|
20240725,100000,2529686250,28300,28200,28300,28200,100
|
|
20240725,095900,2526866000,28200,28250,28300,28200,364
|
|
20240725,095800,2516595650,28250,28200,28250,28200,143
|
|
20240725,095700,2512562450,28250,28200,28250,28200,230
|
|
20240725,095600,2506071500,28250,28250,28250,28250,2
|
|
20240725,095500,2506015000,28300,28200,28300,28150,108
|
|
20240725,095400,2502967850,28300,28250,28300,28200,183
|
|
20240725,095300,2497795050,28150,28150,28150,28100,1113
|
|
20240725,095200,2466466950,28200,28250,28250,28200,170
|
|
20240725,095100,2461672700,28250,28150,28250,28150,141
|
|
20240725,095000,2457698100,28100,28100,28100,28100,585
|
|
20240725,094900,2441259600,28100,28100,28100,28050,489
|
|
20240725,094800,2427539800,28100,28050,28150,28050,299
|
|
20240725,094700,2419137900,28050,28050,28150,28050,666
|
|
20240725,094600,2400456500,28100,28100,28100,28050,550
|
|
20240725,094500,2385026350,28050,28150,28150,28050,3130
|
|
20240725,094400,2297121600,28150,28100,28300,28100,602
|
|
20240725,094300,2280150800,28150,28100,28150,28050,1036
|
|
20240725,094200,2251045850,28100,28050,28100,28050,154
|
|
20240725,094100,2246723100,28100,28100,28100,28050,854
|
|
20240725,094000,2222753700,28100,28150,28150,28050,1354
|
|
20240725,093900,2184720650,28200,28200,28200,28150,1650
|
|
20240725,093800,2138229450,28200,28250,28250,28150,1741
|
|
20240725,093700,2089117250,28250,28250,28350,28250,276
|
|
20240725,093600,2081316550,28250,28250,28350,28250,507
|
|
20240725,093500,2066986100,28250,28350,28350,28250,1273
|
|
20240725,093400,2030989450,28300,28350,28350,28300,72
|
|
20240725,093300,2028950950,28350,28500,28500,28250,2363
|
|
20240725,093200,1961999950,28500,28500,28550,28450,1458
|
|
20240725,093100,1920442000,28500,28500,28500,28500,399
|
|
20240725,093000,1909070500,28500,28550,28550,28500,764
|
|
20240725,092900,1887273850,28550,28650,28700,28550,1045
|
|
20240725,092800,1857379600,28650,28750,28750,28600,1925
|
|
20240725,092700,1802076200,28800,28900,28900,28700,1255
|
|
20240725,092600,1765895650,28900,28750,28900,28750,4224
|
|
20240725,092500,1644020600,28700,28400,28700,28400,2790
|
|
20240725,092400,1564325700,28400,28250,28450,28250,1121
|
|
20240725,092300,1532593150,28250,28400,28450,28250,2021
|
|
20240725,092200,1475410200,28400,28550,28550,28400,1012
|
|
20240725,092100,1446614400,28500,28400,28550,28400,3013
|
|
20240725,092000,1360716200,28350,28300,28450,28250,1305
|
|
20240725,091900,1323728750,28300,28300,28300,28250,641
|
|
20240725,091800,1305589100,28250,28250,28300,28250,351
|
|
20240725,091700,1295671250,28300,28200,28300,28200,424
|
|
20240725,091600,1283693900,28200,28300,28300,28200,1366
|
|
20240725,091500,1245124500,28300,28350,28350,28250,663
|
|
20240725,091400,1226371200,28350,28350,28350,28300,624
|
|
20240725,091300,1208688300,28350,28150,28350,28150,895
|
|
20240725,091200,1183420400,28250,28200,28250,28150,975
|
|
20240725,091100,1155943550,28250,28300,28350,28150,1307
|
|
20240725,091000,1119010700,28350,28250,28350,28150,762
|
|
20240725,090900,1097461100,28250,28000,28300,28000,2094
|
|
20240725,090800,1038463550,28000,27950,28100,27950,4165
|
|
20240725,090700,921777650,27950,28050,28100,27900,4174
|
|
20240725,090600,804940150,28050,28150,28200,28050,2485
|
|
20240725,090500,735156700,28150,28450,28450,28100,2028
|
|
20240725,090400,677967650,28300,28250,28400,28200,3159
|
|
20240725,090300,588616650,28200,28150,28350,28100,1876
|
|
20240725,090200,535706900,28200,28100,28200,28050,2382
|
|
20240725,090100,468641750,28050,28050,28250,27950,6323
|
|
20240725,090000,291466750,28050,28150,28250,28050,10361
|