752 lines
39 KiB
CSV
752 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240725,212900,1153113850,23300,23300,23300,23300,2114
|
|
20240725,212800,1153113850,23300,23300,23300,23300,0
|
|
20240725,212700,1153113850,23300,23300,23300,23300,0
|
|
20240725,212600,1153113850,23300,23300,23300,23300,0
|
|
20240725,212500,1153113850,23300,23300,23300,23300,0
|
|
20240725,212400,1153113850,23300,23300,23300,23300,0
|
|
20240725,212300,1153113850,23300,23300,23300,23300,0
|
|
20240725,212200,1153113850,23300,23300,23300,23300,0
|
|
20240725,212100,1153113850,23300,23300,23300,23300,0
|
|
20240725,212000,1153113850,23300,23300,23300,23300,0
|
|
20240725,211900,1153113850,23300,23300,23300,23300,0
|
|
20240725,211800,1153113850,23300,23300,23300,23300,0
|
|
20240725,211700,1153113850,23300,23300,23300,23300,0
|
|
20240725,211600,1153113850,23300,23300,23300,23300,0
|
|
20240725,211500,1153113850,23300,23300,23300,23300,0
|
|
20240725,211400,1153113850,23300,23300,23300,23300,0
|
|
20240725,211300,1153113850,23300,23300,23300,23300,0
|
|
20240725,211200,1153113850,23300,23300,23300,23300,0
|
|
20240725,211100,1153113850,23300,23300,23300,23300,0
|
|
20240725,211000,1153113850,23300,23300,23300,23300,0
|
|
20240725,210900,1153113850,23300,23300,23300,23300,0
|
|
20240725,210800,1153113850,23300,23300,23300,23300,0
|
|
20240725,210700,1153113850,23300,23300,23300,23300,0
|
|
20240725,210600,1153113850,23300,23300,23300,23300,0
|
|
20240725,210500,1153113850,23300,23300,23300,23300,0
|
|
20240725,210400,1153113850,23300,23300,23300,23300,0
|
|
20240725,210300,1153113850,23300,23300,23300,23300,0
|
|
20240725,210200,1153113850,23300,23300,23300,23300,0
|
|
20240725,210100,1153113850,23300,23300,23300,23300,0
|
|
20240725,210000,1153113850,23300,23300,23300,23300,0
|
|
20240725,205900,1153113850,23300,23300,23300,23300,2114
|
|
20240725,205800,1153113850,23300,23300,23300,23300,0
|
|
20240725,205700,1153113850,23300,23300,23300,23300,0
|
|
20240725,205600,1153113850,23300,23300,23300,23300,0
|
|
20240725,205500,1153113850,23300,23300,23300,23300,0
|
|
20240725,205400,1153113850,23300,23300,23300,23300,0
|
|
20240725,205300,1153113850,23300,23300,23300,23300,0
|
|
20240725,205200,1153113850,23300,23300,23300,23300,0
|
|
20240725,205100,1153113850,23300,23300,23300,23300,0
|
|
20240725,205000,1153113850,23300,23300,23300,23300,0
|
|
20240725,204900,1153113850,23300,23300,23300,23300,0
|
|
20240725,204800,1153113850,23300,23300,23300,23300,0
|
|
20240725,204700,1153113850,23300,23300,23300,23300,0
|
|
20240725,204600,1153113850,23300,23300,23300,23300,0
|
|
20240725,204500,1153113850,23300,23300,23300,23300,0
|
|
20240725,204400,1153113850,23300,23300,23300,23300,0
|
|
20240725,204300,1153113850,23300,23300,23300,23300,0
|
|
20240725,204200,1153113850,23300,23300,23300,23300,0
|
|
20240725,204100,1153113850,23300,23300,23300,23300,0
|
|
20240725,204000,1153113850,23300,23300,23300,23300,0
|
|
20240725,203900,1153113850,23300,23300,23300,23300,0
|
|
20240725,203800,1153113850,23300,23300,23300,23300,0
|
|
20240725,203700,1153113850,23300,23300,23300,23300,0
|
|
20240725,203600,1153113850,23300,23300,23300,23300,0
|
|
20240725,203500,1153113850,23300,23300,23300,23300,0
|
|
20240725,203400,1153113850,23300,23300,23300,23300,0
|
|
20240725,203300,1153113850,23300,23300,23300,23300,0
|
|
20240725,203200,1153113850,23300,23300,23300,23300,0
|
|
20240725,203100,1153113850,23300,23300,23300,23300,0
|
|
20240725,203000,1153113850,23300,23300,23300,23300,0
|
|
20240725,202900,1153113850,23300,23300,23300,23300,2114
|
|
20240725,202800,1153113850,23300,23300,23300,23300,0
|
|
20240725,202700,1153113850,23300,23300,23300,23300,0
|
|
20240725,202600,1153113850,23300,23300,23300,23300,0
|
|
20240725,202500,1153113850,23300,23300,23300,23300,0
|
|
20240725,202400,1153113850,23300,23300,23300,23300,0
|
|
20240725,202300,1153113850,23300,23300,23300,23300,0
|
|
20240725,202200,1153113850,23300,23300,23300,23300,0
|
|
20240725,202100,1153113850,23300,23300,23300,23300,0
|
|
20240725,202000,1153113850,23300,23300,23300,23300,0
|
|
20240725,201900,1153113850,23300,23300,23300,23300,0
|
|
20240725,201800,1153113850,23300,23300,23300,23300,0
|
|
20240725,201700,1153113850,23300,23300,23300,23300,0
|
|
20240725,201600,1153113850,23300,23300,23300,23300,0
|
|
20240725,201500,1153113850,23300,23300,23300,23300,0
|
|
20240725,201400,1153113850,23300,23300,23300,23300,0
|
|
20240725,201300,1153113850,23300,23300,23300,23300,0
|
|
20240725,201200,1153113850,23300,23300,23300,23300,0
|
|
20240725,201100,1153113850,23300,23300,23300,23300,0
|
|
20240725,201000,1153113850,23300,23300,23300,23300,0
|
|
20240725,200900,1153113850,23300,23300,23300,23300,0
|
|
20240725,200800,1153113850,23300,23300,23300,23300,0
|
|
20240725,200700,1153113850,23300,23300,23300,23300,0
|
|
20240725,200600,1153113850,23300,23300,23300,23300,0
|
|
20240725,200500,1153113850,23300,23300,23300,23300,0
|
|
20240725,200400,1153113850,23300,23300,23300,23300,0
|
|
20240725,200300,1153113850,23300,23300,23300,23300,0
|
|
20240725,200200,1153113850,23300,23300,23300,23300,0
|
|
20240725,200100,1153113850,23300,23300,23300,23300,0
|
|
20240725,200000,1153113850,23300,23300,23300,23300,0
|
|
20240725,195900,1153113850,23300,23300,23300,23300,2114
|
|
20240725,195800,1153113850,23300,23300,23300,23300,0
|
|
20240725,195700,1153113850,23300,23300,23300,23300,0
|
|
20240725,195600,1153113850,23300,23300,23300,23300,0
|
|
20240725,195500,1153113850,23300,23300,23300,23300,0
|
|
20240725,195400,1153113850,23300,23300,23300,23300,0
|
|
20240725,195300,1153113850,23300,23300,23300,23300,0
|
|
20240725,195200,1153113850,23300,23300,23300,23300,0
|
|
20240725,195100,1153113850,23300,23300,23300,23300,0
|
|
20240725,195000,1153113850,23300,23300,23300,23300,0
|
|
20240725,194900,1153113850,23300,23300,23300,23300,0
|
|
20240725,194800,1153113850,23300,23300,23300,23300,0
|
|
20240725,194700,1153113850,23300,23300,23300,23300,0
|
|
20240725,194600,1153113850,23300,23300,23300,23300,0
|
|
20240725,194500,1153113850,23300,23300,23300,23300,0
|
|
20240725,194400,1153113850,23300,23300,23300,23300,0
|
|
20240725,194300,1153113850,23300,23300,23300,23300,0
|
|
20240725,194200,1153113850,23300,23300,23300,23300,0
|
|
20240725,194100,1153113850,23300,23300,23300,23300,0
|
|
20240725,194000,1153113850,23300,23300,23300,23300,0
|
|
20240725,193900,1153113850,23300,23300,23300,23300,0
|
|
20240725,193800,1153113850,23300,23300,23300,23300,0
|
|
20240725,193700,1153113850,23300,23300,23300,23300,0
|
|
20240725,193600,1153113850,23300,23300,23300,23300,0
|
|
20240725,193500,1153113850,23300,23300,23300,23300,0
|
|
20240725,193400,1153113850,23300,23300,23300,23300,0
|
|
20240725,193300,1153113850,23300,23300,23300,23300,0
|
|
20240725,193200,1153113850,23300,23300,23300,23300,0
|
|
20240725,193100,1153113850,23300,23300,23300,23300,0
|
|
20240725,193000,1153113850,23300,23300,23300,23300,0
|
|
20240725,192900,1153113850,23300,23300,23300,23300,2114
|
|
20240725,192800,1153113850,23300,23300,23300,23300,0
|
|
20240725,192700,1153113850,23300,23300,23300,23300,0
|
|
20240725,192600,1153113850,23300,23300,23300,23300,0
|
|
20240725,192500,1153113850,23300,23300,23300,23300,0
|
|
20240725,192400,1153113850,23300,23300,23300,23300,0
|
|
20240725,192300,1153113850,23300,23300,23300,23300,0
|
|
20240725,192200,1153113850,23300,23300,23300,23300,0
|
|
20240725,192100,1153113850,23300,23300,23300,23300,0
|
|
20240725,192000,1153113850,23300,23300,23300,23300,0
|
|
20240725,191900,1153113850,23300,23300,23300,23300,0
|
|
20240725,191800,1153113850,23300,23300,23300,23300,0
|
|
20240725,191700,1153113850,23300,23300,23300,23300,0
|
|
20240725,191600,1153113850,23300,23300,23300,23300,0
|
|
20240725,191500,1153113850,23300,23300,23300,23300,0
|
|
20240725,191400,1153113850,23300,23300,23300,23300,0
|
|
20240725,191300,1153113850,23300,23300,23300,23300,0
|
|
20240725,191200,1153113850,23300,23300,23300,23300,0
|
|
20240725,191100,1153113850,23300,23300,23300,23300,0
|
|
20240725,191000,1153113850,23300,23300,23300,23300,0
|
|
20240725,190900,1153113850,23300,23300,23300,23300,0
|
|
20240725,190800,1153113850,23300,23300,23300,23300,0
|
|
20240725,190700,1153113850,23300,23300,23300,23300,0
|
|
20240725,190600,1153113850,23300,23300,23300,23300,0
|
|
20240725,190500,1153113850,23300,23300,23300,23300,0
|
|
20240725,190400,1153113850,23300,23300,23300,23300,0
|
|
20240725,190300,1153113850,23300,23300,23300,23300,0
|
|
20240725,190200,1153113850,23300,23300,23300,23300,0
|
|
20240725,190100,1153113850,23300,23300,23300,23300,0
|
|
20240725,190000,1153113850,23300,23300,23300,23300,0
|
|
20240725,185900,1153113850,23300,23300,23300,23300,2114
|
|
20240725,185800,1153113850,23300,23300,23300,23300,0
|
|
20240725,185700,1153113850,23300,23300,23300,23300,0
|
|
20240725,185600,1153113850,23300,23300,23300,23300,0
|
|
20240725,185500,1153113850,23300,23300,23300,23300,0
|
|
20240725,185400,1153113850,23300,23300,23300,23300,0
|
|
20240725,185300,1153113850,23300,23300,23300,23300,0
|
|
20240725,185200,1153113850,23300,23300,23300,23300,0
|
|
20240725,185100,1153113850,23300,23300,23300,23300,0
|
|
20240725,185000,1153113850,23300,23300,23300,23300,0
|
|
20240725,184900,1153113850,23300,23300,23300,23300,0
|
|
20240725,184800,1153113850,23300,23300,23300,23300,0
|
|
20240725,184700,1153113850,23300,23300,23300,23300,0
|
|
20240725,184600,1153113850,23300,23300,23300,23300,0
|
|
20240725,184500,1153113850,23300,23300,23300,23300,0
|
|
20240725,184400,1153113850,23300,23300,23300,23300,0
|
|
20240725,184300,1153113850,23300,23300,23300,23300,0
|
|
20240725,184200,1153113850,23300,23300,23300,23300,0
|
|
20240725,184100,1153113850,23300,23300,23300,23300,0
|
|
20240725,184000,1153113850,23300,23300,23300,23300,0
|
|
20240725,183900,1153113850,23300,23300,23300,23300,0
|
|
20240725,183800,1153113850,23300,23300,23300,23300,0
|
|
20240725,183700,1153113850,23300,23300,23300,23300,0
|
|
20240725,183600,1153113850,23300,23300,23300,23300,0
|
|
20240725,183500,1153113850,23300,23300,23300,23300,0
|
|
20240725,183400,1153113850,23300,23300,23300,23300,0
|
|
20240725,183300,1153113850,23300,23300,23300,23300,0
|
|
20240725,183200,1153113850,23300,23300,23300,23300,0
|
|
20240725,183100,1153113850,23300,23300,23300,23300,0
|
|
20240725,183000,1153113850,23300,23300,23300,23300,0
|
|
20240725,182900,1153113850,23300,23300,23300,23300,2114
|
|
20240725,182800,1153113850,23300,23300,23300,23300,0
|
|
20240725,182700,1153113850,23300,23300,23300,23300,0
|
|
20240725,182600,1153113850,23300,23300,23300,23300,0
|
|
20240725,182500,1153113850,23300,23300,23300,23300,0
|
|
20240725,182400,1153113850,23300,23300,23300,23300,0
|
|
20240725,182300,1153113850,23300,23300,23300,23300,0
|
|
20240725,182200,1153113850,23300,23300,23300,23300,0
|
|
20240725,182100,1153113850,23300,23300,23300,23300,0
|
|
20240725,182000,1153113850,23300,23300,23300,23300,0
|
|
20240725,181900,1153113850,23300,23300,23300,23300,0
|
|
20240725,181800,1153113850,23300,23300,23300,23300,0
|
|
20240725,181700,1153113850,23300,23300,23300,23300,0
|
|
20240725,181600,1153113850,23300,23300,23300,23300,0
|
|
20240725,181500,1153113850,23300,23300,23300,23300,0
|
|
20240725,181400,1153113850,23300,23300,23300,23300,0
|
|
20240725,181300,1153113850,23300,23300,23300,23300,0
|
|
20240725,181200,1153113850,23300,23300,23300,23300,0
|
|
20240725,181100,1153113850,23300,23300,23300,23300,0
|
|
20240725,181000,1153113850,23300,23300,23300,23300,0
|
|
20240725,180900,1153113850,23300,23300,23300,23300,0
|
|
20240725,180800,1153113850,23300,23300,23300,23300,0
|
|
20240725,180700,1153113850,23300,23300,23300,23300,0
|
|
20240725,180600,1153113850,23300,23300,23300,23300,0
|
|
20240725,180500,1153113850,23300,23300,23300,23300,0
|
|
20240725,180400,1153113850,23300,23300,23300,23300,0
|
|
20240725,180300,1153113850,23300,23300,23300,23300,0
|
|
20240725,180200,1153113850,23300,23300,23300,23300,0
|
|
20240725,180100,1153113850,23300,23300,23300,23300,0
|
|
20240725,180000,1153113850,23300,23300,23300,23300,0
|
|
20240725,175900,1153113850,23300,23300,23300,23300,2114
|
|
20240725,175800,1153113850,23300,23300,23300,23300,0
|
|
20240725,175700,1153113850,23300,23300,23300,23300,0
|
|
20240725,175600,1153113850,23300,23300,23300,23300,0
|
|
20240725,175500,1153113850,23300,23300,23300,23300,0
|
|
20240725,175400,1153113850,23300,23300,23300,23300,0
|
|
20240725,175300,1153113850,23300,23300,23300,23300,0
|
|
20240725,175200,1153113850,23300,23300,23300,23300,0
|
|
20240725,175100,1153113850,23300,23300,23300,23300,0
|
|
20240725,175000,1153113850,23300,23300,23300,23300,0
|
|
20240725,174900,1153113850,23300,23300,23300,23300,0
|
|
20240725,174800,1153113850,23300,23300,23300,23300,0
|
|
20240725,174700,1153113850,23300,23300,23300,23300,0
|
|
20240725,174600,1153113850,23300,23300,23300,23300,0
|
|
20240725,174500,1153113850,23300,23300,23300,23300,0
|
|
20240725,174400,1153113850,23300,23300,23300,23300,0
|
|
20240725,174300,1153113850,23300,23300,23300,23300,0
|
|
20240725,174200,1153113850,23300,23300,23300,23300,0
|
|
20240725,174100,1153113850,23300,23300,23300,23300,0
|
|
20240725,174000,1153113850,23300,23300,23300,23300,0
|
|
20240725,173900,1153113850,23300,23300,23300,23300,0
|
|
20240725,173800,1153113850,23300,23300,23300,23300,0
|
|
20240725,173700,1153113850,23300,23300,23300,23300,0
|
|
20240725,173600,1153113850,23300,23300,23300,23300,0
|
|
20240725,173500,1153113850,23300,23300,23300,23300,0
|
|
20240725,173400,1153113850,23300,23300,23300,23300,0
|
|
20240725,173300,1153113850,23300,23300,23300,23300,0
|
|
20240725,173200,1153113850,23300,23300,23300,23300,0
|
|
20240725,173100,1153113850,23300,23300,23300,23300,0
|
|
20240725,173000,1153113850,23300,23300,23300,23300,0
|
|
20240725,172900,1153113850,23300,23300,23300,23300,2114
|
|
20240725,172800,1153113850,23300,23300,23300,23300,0
|
|
20240725,172700,1153113850,23300,23300,23300,23300,0
|
|
20240725,172600,1153113850,23300,23300,23300,23300,0
|
|
20240725,172500,1153113850,23300,23300,23300,23300,0
|
|
20240725,172400,1153113850,23300,23300,23300,23300,0
|
|
20240725,172300,1153113850,23300,23300,23300,23300,0
|
|
20240725,172200,1153113850,23300,23300,23300,23300,0
|
|
20240725,172100,1153113850,23300,23300,23300,23300,0
|
|
20240725,172000,1153113850,23300,23300,23300,23300,0
|
|
20240725,171900,1153113850,23300,23300,23300,23300,0
|
|
20240725,171800,1153113850,23300,23300,23300,23300,0
|
|
20240725,171700,1153113850,23300,23300,23300,23300,0
|
|
20240725,171600,1153113850,23300,23300,23300,23300,0
|
|
20240725,171500,1153113850,23300,23300,23300,23300,0
|
|
20240725,171400,1153113850,23300,23300,23300,23300,0
|
|
20240725,171300,1153113850,23300,23300,23300,23300,0
|
|
20240725,171200,1153113850,23300,23300,23300,23300,0
|
|
20240725,171100,1153113850,23300,23300,23300,23300,0
|
|
20240725,171000,1153113850,23300,23300,23300,23300,0
|
|
20240725,170900,1153113850,23300,23300,23300,23300,0
|
|
20240725,170800,1153113850,23300,23300,23300,23300,0
|
|
20240725,170700,1153113850,23300,23300,23300,23300,0
|
|
20240725,170600,1153113850,23300,23300,23300,23300,0
|
|
20240725,170500,1153113850,23300,23300,23300,23300,0
|
|
20240725,170400,1153113850,23300,23300,23300,23300,0
|
|
20240725,170300,1153113850,23300,23300,23300,23300,0
|
|
20240725,170200,1153113850,23300,23300,23300,23300,0
|
|
20240725,170100,1153113850,23300,23300,23300,23300,0
|
|
20240725,170000,1153113850,23300,23300,23300,23300,0
|
|
20240725,165900,1153113850,23300,23300,23300,23300,2114
|
|
20240725,165800,1153113850,23300,23300,23300,23300,0
|
|
20240725,165700,1153113850,23300,23300,23300,23300,0
|
|
20240725,165600,1153113850,23300,23300,23300,23300,0
|
|
20240725,165500,1153113850,23300,23300,23300,23300,0
|
|
20240725,165400,1153113850,23300,23300,23300,23300,0
|
|
20240725,165300,1153113850,23300,23300,23300,23300,0
|
|
20240725,165200,1153113850,23300,23300,23300,23300,0
|
|
20240725,165100,1153113850,23300,23300,23300,23300,0
|
|
20240725,165000,1153113850,23300,23300,23300,23300,0
|
|
20240725,164900,1153113850,23300,23300,23300,23300,0
|
|
20240725,164800,1153113850,23300,23300,23300,23300,0
|
|
20240725,164700,1153113850,23300,23300,23300,23300,0
|
|
20240725,164600,1153113850,23300,23300,23300,23300,0
|
|
20240725,164500,1153113850,23300,23300,23300,23300,0
|
|
20240725,164400,1153113850,23300,23300,23300,23300,0
|
|
20240725,164300,1153113850,23300,23300,23300,23300,0
|
|
20240725,164200,1153113850,23300,23300,23300,23300,0
|
|
20240725,164100,1153113850,23300,23300,23300,23300,0
|
|
20240725,164000,1153113850,23300,23300,23300,23300,0
|
|
20240725,163900,1153113850,23300,23300,23300,23300,0
|
|
20240725,163800,1153113850,23300,23300,23300,23300,0
|
|
20240725,163700,1153113850,23300,23300,23300,23300,0
|
|
20240725,163600,1153113850,23300,23300,23300,23300,0
|
|
20240725,163500,1153113850,23300,23300,23300,23300,0
|
|
20240725,163400,1153113850,23300,23300,23300,23300,0
|
|
20240725,163300,1153113850,23300,23300,23300,23300,0
|
|
20240725,163200,1153113850,23300,23300,23300,23300,0
|
|
20240725,163100,1153113850,23300,23300,23300,23300,0
|
|
20240725,163000,1153113850,23300,23300,23300,23300,0
|
|
20240725,162900,1153113850,23300,23300,23300,23300,2114
|
|
20240725,162800,1153113850,23300,23300,23300,23300,0
|
|
20240725,162700,1153113850,23300,23300,23300,23300,0
|
|
20240725,162600,1153113850,23300,23300,23300,23300,0
|
|
20240725,162500,1153113850,23300,23300,23300,23300,0
|
|
20240725,162400,1153113850,23300,23300,23300,23300,0
|
|
20240725,162300,1153113850,23300,23300,23300,23300,0
|
|
20240725,162200,1153113850,23300,23300,23300,23300,0
|
|
20240725,162100,1153113850,23300,23300,23300,23300,0
|
|
20240725,162000,1153113850,23300,23300,23300,23300,0
|
|
20240725,161900,1153113850,23300,23300,23300,23300,0
|
|
20240725,161800,1153113850,23300,23300,23300,23300,0
|
|
20240725,161700,1153113850,23300,23300,23300,23300,0
|
|
20240725,161600,1153113850,23300,23300,23300,23300,0
|
|
20240725,161500,1153113850,23300,23300,23300,23300,0
|
|
20240725,161400,1153113850,23300,23300,23300,23300,0
|
|
20240725,161300,1153113850,23300,23300,23300,23300,0
|
|
20240725,161200,1153113850,23300,23300,23300,23300,0
|
|
20240725,161100,1153113850,23300,23300,23300,23300,0
|
|
20240725,161000,1153113850,23300,23300,23300,23300,0
|
|
20240725,160900,1153113850,23300,23300,23300,23300,0
|
|
20240725,160800,1153113850,23300,23300,23300,23300,0
|
|
20240725,160700,1153113850,23300,23300,23300,23300,0
|
|
20240725,160600,1153113850,23300,23300,23300,23300,0
|
|
20240725,160500,1153113850,23300,23300,23300,23300,0
|
|
20240725,160400,1153113850,23300,23300,23300,23300,0
|
|
20240725,160300,1153113850,23300,23300,23300,23300,0
|
|
20240725,160200,1153113850,23300,23300,23300,23300,0
|
|
20240725,160100,1153113850,23300,23300,23300,23300,0
|
|
20240725,160000,1153113850,23300,23300,23300,23300,0
|
|
20240725,155900,1153113850,23300,23300,23300,23300,2114
|
|
20240725,155800,1153113850,23300,23300,23300,23300,0
|
|
20240725,155700,1153113850,23300,23300,23300,23300,0
|
|
20240725,155600,1153113850,23300,23300,23300,23300,0
|
|
20240725,155500,1153113850,23300,23300,23300,23300,0
|
|
20240725,155400,1153113850,23300,23300,23300,23300,0
|
|
20240725,155300,1153113850,23300,23300,23300,23300,0
|
|
20240725,155200,1153113850,23300,23300,23300,23300,0
|
|
20240725,155100,1153113850,23300,23300,23300,23300,0
|
|
20240725,155000,1153113850,23300,23300,23300,23300,0
|
|
20240725,154900,1153113850,23300,23300,23300,23300,0
|
|
20240725,154800,1153113850,23300,23300,23300,23300,0
|
|
20240725,154700,1153113850,23300,23300,23300,23300,0
|
|
20240725,154600,1153113850,23300,23300,23300,23300,0
|
|
20240725,154500,1153113850,23300,23300,23300,23300,0
|
|
20240725,154400,1153113850,23300,23300,23300,23300,0
|
|
20240725,154300,1153113850,23300,23300,23300,23300,0
|
|
20240725,154200,1153113850,23300,23300,23300,23300,0
|
|
20240725,154100,1153113850,23300,23300,23300,23300,0
|
|
20240725,154000,1153113850,23300,23300,23300,23300,0
|
|
20240725,153900,1153113850,23300,23300,23300,23300,0
|
|
20240725,153800,1153113850,23300,23300,23300,23300,0
|
|
20240725,153700,1153113850,23300,23300,23300,23300,0
|
|
20240725,153600,1153113850,23300,23300,23300,23300,0
|
|
20240725,153500,1153113850,23300,23300,23300,23300,0
|
|
20240725,153400,1153113850,23300,23300,23300,23300,0
|
|
20240725,153300,1153113850,23300,23300,23300,23300,0
|
|
20240725,153200,1153113850,23300,23300,23300,23300,0
|
|
20240725,153100,1153113850,23300,23300,23300,23300,0
|
|
20240725,153000,1153113850,23300,23300,23300,23300,2114
|
|
20240725,152900,1103857650,23400,23400,23400,23400,0
|
|
20240725,152800,1103857650,23400,23400,23400,23400,0
|
|
20240725,152700,1103857650,23400,23400,23400,23400,0
|
|
20240725,152600,1103857650,23400,23400,23400,23400,0
|
|
20240725,152500,1103857650,23400,23400,23400,23400,0
|
|
20240725,152400,1103857650,23400,23400,23400,23400,0
|
|
20240725,152300,1103857650,23400,23400,23400,23400,0
|
|
20240725,152200,1103857650,23400,23400,23400,23400,0
|
|
20240725,152100,1103857650,23400,23400,23400,23400,0
|
|
20240725,152000,1103857650,23400,23400,23400,23400,0
|
|
20240725,151900,1103857650,23400,23450,23450,23350,703
|
|
20240725,151800,1087425850,23350,23350,23350,23350,321
|
|
20240725,151700,1079930500,23350,23350,23350,23350,296
|
|
20240725,151600,1073018900,23400,23450,23450,23400,13
|
|
20240725,151500,1072714500,23400,23400,23400,23400,0
|
|
20240725,151400,1072714500,23400,23400,23400,23400,26
|
|
20240725,151300,1072106100,23400,23450,23450,23400,64
|
|
20240725,151200,1070608300,23350,23400,23400,23350,161
|
|
20240725,151100,1066842200,23400,23400,23400,23400,28
|
|
20240725,151000,1066187000,23450,23400,23450,23400,160
|
|
20240725,150900,1062442850,23400,23450,23450,23400,102
|
|
20240725,150800,1060056000,23450,23450,23450,23450,3
|
|
20240725,150700,1059985650,23450,23450,23450,23450,504
|
|
20240725,150600,1048166850,23500,23500,23500,23500,0
|
|
20240725,150500,1048166850,23500,23500,23500,23500,193
|
|
20240725,150400,1043631350,23550,23550,23550,23550,19
|
|
20240725,150300,1043183900,23500,23500,23500,23500,3
|
|
20240725,150200,1043113400,23500,23500,23550,23500,562
|
|
20240725,150100,1029896150,23500,23450,23500,23450,315
|
|
20240725,150000,1022504900,23450,23450,23450,23450,117
|
|
20240725,145900,1019761250,23450,23400,23450,23400,98
|
|
20240725,145800,1017467900,23400,23400,23400,23400,183
|
|
20240725,145700,1013185700,23400,23400,23400,23400,66
|
|
20240725,145600,1011641300,23400,23400,23400,23400,2
|
|
20240725,145500,1011594500,23350,23350,23350,23350,630
|
|
20240725,145400,996884000,23350,23350,23350,23350,3
|
|
20240725,145300,996813950,23300,23350,23350,23300,54
|
|
20240725,145200,995555700,23300,23350,23350,23300,4
|
|
20240725,145100,995462350,23300,23350,23350,23300,670
|
|
20240725,145000,979846250,23350,23350,23350,23350,1
|
|
20240725,144900,979822900,23400,23400,23400,23400,6
|
|
20240725,144800,979682500,23350,23350,23350,23350,0
|
|
20240725,144700,979682500,23350,23350,23350,23350,0
|
|
20240725,144600,979682500,23350,23400,23400,23350,7
|
|
20240725,144500,979518750,23350,23350,23400,23350,19
|
|
20240725,144400,979075000,23350,23400,23400,23350,4
|
|
20240725,144300,978981450,23400,23400,23400,23400,1
|
|
20240725,144200,978958050,23350,23350,23350,23350,8
|
|
20240725,144100,978771250,23350,23350,23350,23350,0
|
|
20240725,144000,978771250,23350,23350,23350,23350,0
|
|
20240725,143900,978771250,23350,23400,23400,23350,4
|
|
20240725,143800,978677800,23400,23400,23400,23400,260
|
|
20240725,143700,972593800,23400,23400,23400,23400,3
|
|
20240725,143600,972523600,23400,23350,23400,23350,461
|
|
20240725,143500,961736400,23350,23350,23350,23350,0
|
|
20240725,143400,961736400,23350,23350,23350,23350,0
|
|
20240725,143300,961736400,23350,23350,23350,23350,3
|
|
20240725,143200,961666350,23350,23350,23350,23350,221
|
|
20240725,143100,956506000,23350,23350,23350,23350,1
|
|
20240725,143000,956482650,23350,23350,23350,23350,4
|
|
20240725,142900,956389250,23350,23350,23350,23350,1
|
|
20240725,142800,956365900,23350,23350,23350,23350,17
|
|
20240725,142700,955968950,23350,23400,23400,23350,15
|
|
20240725,142600,955618450,23400,23400,23400,23400,6
|
|
20240725,142500,955478050,23400,23350,23400,23350,34
|
|
20240725,142400,954683950,23400,23400,23400,23400,0
|
|
20240725,142300,954683950,23400,23400,23400,23400,0
|
|
20240725,142200,954683950,23400,23400,23400,23400,4
|
|
20240725,142100,954590350,23350,23350,23350,23350,2
|
|
20240725,142000,954543650,23350,23350,23350,23350,1
|
|
20240725,141900,954520300,23400,23350,23400,23350,72
|
|
20240725,141800,952838850,23400,23350,23400,23350,71
|
|
20240725,141700,951180950,23350,23350,23350,23350,269
|
|
20240725,141600,944899800,23300,23350,23350,23300,9
|
|
20240725,141500,944690050,23350,23250,23350,23250,648
|
|
20240725,141400,929606700,23250,23250,23250,23250,139
|
|
20240725,141300,926374950,23250,23250,23250,23250,5
|
|
20240725,141200,926258700,23250,23300,23300,23250,108
|
|
20240725,141100,923747550,23250,23300,23300,23250,2
|
|
20240725,141000,923701000,23300,23300,23300,23300,0
|
|
20240725,140900,923701000,23300,23300,23300,23300,6
|
|
20240725,140800,923561200,23250,23250,23250,23250,10
|
|
20240725,140700,923328700,23250,23250,23250,23250,2
|
|
20240725,140600,923282200,23250,23250,23250,23250,6
|
|
20240725,140500,923142700,23200,23250,23250,23200,101
|
|
20240725,140400,920794500,23300,23300,23300,23300,3
|
|
20240725,140300,920724600,23300,23300,23300,23300,2
|
|
20240725,140200,920678000,23300,23300,23300,23300,0
|
|
20240725,140100,920678000,23300,23300,23300,23300,6
|
|
20240725,140000,920538200,23250,23250,23250,23250,3
|
|
20240725,135900,920468450,23300,23300,23300,23300,1
|
|
20240725,135800,920445150,23300,23300,23300,23300,1
|
|
20240725,135700,920421850,23300,23300,23300,23300,0
|
|
20240725,135600,920421850,23300,23300,23300,23300,15
|
|
20240725,135500,920072350,23300,23300,23300,23300,0
|
|
20240725,135400,920072350,23300,23200,23300,23200,780
|
|
20240725,135300,901932950,23200,23200,23200,23200,4
|
|
20240725,135200,901840150,23200,23200,23200,23200,1
|
|
20240725,135100,901816950,23200,23200,23200,23200,0
|
|
20240725,135000,901816950,23200,23200,23200,23200,8
|
|
20240725,134900,901631350,23200,23150,23200,23150,8
|
|
20240725,134800,901446100,23200,23200,23200,23200,1
|
|
20240725,134700,901422900,23100,23150,23150,23100,511
|
|
20240725,134600,889609700,23200,23200,23200,23200,1
|
|
20240725,134500,889586500,23200,23200,23200,23200,3
|
|
20240725,134400,889516900,23200,23200,23200,23200,0
|
|
20240725,134300,889516900,23200,23200,23200,23200,1
|
|
20240725,134200,889493700,23200,23200,23200,23200,3
|
|
20240725,134100,889424100,23200,23200,23200,23200,0
|
|
20240725,134000,889424100,23200,23200,23200,23200,4
|
|
20240725,133900,889331300,23200,23200,23200,23200,0
|
|
20240725,133800,889331300,23200,23200,23200,23200,0
|
|
20240725,133700,889331300,23200,23200,23200,23200,6
|
|
20240725,133600,889192100,23200,23200,23200,23200,1
|
|
20240725,133500,889168900,23200,23200,23200,23200,0
|
|
20240725,133400,889168900,23200,23200,23200,23200,4
|
|
20240725,133300,889076100,23200,23250,23250,23200,2
|
|
20240725,133200,889029650,23250,23250,23250,23250,0
|
|
20240725,133100,889029650,23250,23250,23250,23250,0
|
|
20240725,133000,889029650,23250,23150,23250,23150,327
|
|
20240725,132900,881442200,23150,23150,23150,23150,3
|
|
20240725,132800,881372750,23150,23150,23150,23150,108
|
|
20240725,132700,878872550,23200,23200,23200,23200,0
|
|
20240725,132600,878872550,23200,23150,23200,23150,90
|
|
20240725,132500,876788850,23150,23150,23150,23150,1
|
|
20240725,132400,876765700,23200,23200,23200,23200,3
|
|
20240725,132300,876696100,23200,23200,23200,23200,2
|
|
20240725,132200,876649700,23200,23200,23200,23200,0
|
|
20240725,132100,876649700,23200,23150,23200,23150,11
|
|
20240725,132000,876394900,23200,23200,23200,23200,1
|
|
20240725,131900,876371700,23200,23200,23200,23200,2
|
|
20240725,131800,876325300,23200,23200,23200,23200,3
|
|
20240725,131700,876255700,23150,23200,23200,23150,112
|
|
20240725,131600,873657900,23200,23200,23200,23200,5
|
|
20240725,131500,873541900,23150,23150,23150,23150,1
|
|
20240725,131400,873518750,23150,23150,23150,23150,10
|
|
20240725,131300,873287250,23200,23200,23200,23200,4
|
|
20240725,131200,873194450,23200,23200,23200,23200,0
|
|
20240725,131100,873194450,23200,23200,23200,23200,0
|
|
20240725,131000,873194450,23200,23200,23200,23200,4
|
|
20240725,130900,873101650,23200,23200,23200,23200,1
|
|
20240725,130800,873078450,23200,23200,23200,23200,3
|
|
20240725,130700,873008850,23200,23200,23200,23200,3
|
|
20240725,130600,872939250,23200,23200,23200,23200,0
|
|
20240725,130500,872939250,23200,23200,23200,23200,3
|
|
20240725,130400,872869650,23200,23200,23200,23200,0
|
|
20240725,130300,872869650,23200,23200,23200,23200,4
|
|
20240725,130200,872776850,23150,23150,23150,23150,0
|
|
20240725,130100,872776850,23150,23150,23150,23150,0
|
|
20240725,130000,872776850,23150,23250,23250,23150,16
|
|
20240725,125900,872406050,23250,23250,23250,23250,0
|
|
20240725,125800,872406050,23250,23250,23250,23250,1
|
|
20240725,125700,872382800,23150,23250,23250,23150,870
|
|
20240725,125600,852238600,23250,23250,23250,23250,0
|
|
20240725,125500,852238600,23250,23200,23250,23200,12
|
|
20240725,125400,851960100,23250,23250,23250,23250,3
|
|
20240725,125300,851890350,23250,23250,23250,23250,1
|
|
20240725,125200,851867100,23250,23250,23250,23250,62
|
|
20240725,125100,850425600,23250,23200,23250,23200,849
|
|
20240725,125000,830728650,23200,23200,23200,23200,103
|
|
20240725,124900,828339050,23200,23200,23200,23200,3
|
|
20240725,124800,828269450,23200,23200,23200,23200,2
|
|
20240725,124700,828223050,23200,23150,23200,23150,297
|
|
20240725,124600,821347400,23150,23150,23150,23150,3
|
|
20240725,124500,821277950,23100,23100,23100,23100,2
|
|
20240725,124400,821231750,23150,23150,23150,23150,0
|
|
20240725,124300,821231750,23150,23150,23150,23150,5
|
|
20240725,124200,821116000,23150,23150,23150,23150,0
|
|
20240725,124100,821116000,23150,23150,23150,23150,70
|
|
20240725,124000,819495500,23150,23150,23150,23150,1
|
|
20240725,123900,819472350,23150,23150,23150,23150,22
|
|
20240725,123800,818963050,23150,23150,23150,23150,8
|
|
20240725,123700,818777850,23150,23100,23150,23100,272
|
|
20240725,123600,812493550,23100,23150,23150,23100,265
|
|
20240725,123500,806359550,23150,23150,23150,23150,3
|
|
20240725,123400,806290100,23150,23150,23150,23150,3
|
|
20240725,123300,806220650,23150,23150,23150,23150,4
|
|
20240725,123200,806128050,23100,23100,23100,23100,35
|
|
20240725,123100,805319550,23100,23100,23100,23100,16
|
|
20240725,123000,804949950,23100,23100,23100,23100,5
|
|
20240725,122900,804834450,23100,23100,23100,23100,0
|
|
20240725,122800,804834450,23100,23100,23100,23100,0
|
|
20240725,122700,804834450,23100,23100,23100,23100,4
|
|
20240725,122600,804742050,23100,23100,23100,23100,3
|
|
20240725,122500,804672750,23100,23100,23100,23100,30
|
|
20240725,122400,803979750,23100,23100,23100,23100,1
|
|
20240725,122300,803956650,23050,23050,23050,23050,40
|
|
20240725,122200,803034650,23100,23100,23100,23100,6
|
|
20240725,122100,802896050,23100,23100,23100,23100,0
|
|
20240725,122000,802896050,23100,23100,23100,23100,3
|
|
20240725,121900,802826750,23100,23050,23100,23050,51
|
|
20240725,121800,801651050,23100,23100,23100,23100,0
|
|
20240725,121700,801651050,23100,23100,23100,23100,29
|
|
20240725,121600,800981150,23100,23100,23100,23100,0
|
|
20240725,121500,800981150,23100,23100,23100,23100,0
|
|
20240725,121400,800981150,23100,23100,23100,23100,6
|
|
20240725,121300,800842550,23100,23100,23100,23100,1
|
|
20240725,121200,800819450,23100,23150,23150,23100,250
|
|
20240725,121100,795044400,23150,23150,23150,23150,5
|
|
20240725,121000,794928650,23100,23100,23100,23100,1
|
|
20240725,120900,794905550,23150,23150,23150,23150,110
|
|
20240725,120800,792359050,23150,23150,23150,23150,0
|
|
20240725,120700,792359050,23150,23150,23150,23150,501
|
|
20240725,120600,780760900,23150,23150,23150,23150,8
|
|
20240725,120500,780575700,23150,23150,23150,23150,1
|
|
20240725,120400,780552550,23150,23150,23150,23150,6
|
|
20240725,120300,780413650,23150,23150,23150,23150,10
|
|
20240725,120200,780182150,23150,23150,23150,23150,484
|
|
20240725,120100,768977550,23100,23100,23100,23100,9
|
|
20240725,120000,768769650,23100,23100,23100,23100,493
|
|
20240725,115900,757381350,23050,23050,23050,23050,15
|
|
20240725,115800,757035600,23050,23050,23050,23050,3
|
|
20240725,115700,756966450,23050,23050,23050,23050,1
|
|
20240725,115600,756943400,23050,23050,23050,23050,1
|
|
20240725,115500,756920350,23050,23050,23050,23050,3
|
|
20240725,115400,756851200,23050,23050,23050,23050,1
|
|
20240725,115300,756828150,23050,23050,23050,23050,4
|
|
20240725,115200,756735950,23050,23050,23050,23050,11
|
|
20240725,115100,756482400,23050,23050,23050,23050,1
|
|
20240725,115000,756459350,23050,23050,23050,23050,3
|
|
20240725,114900,756390200,23000,23050,23050,23000,185
|
|
20240725,114800,752126450,23050,23050,23050,23050,52
|
|
20240725,114700,750927850,23050,23050,23050,23050,3
|
|
20240725,114600,750858700,23000,23000,23000,23000,7
|
|
20240725,114500,750697700,23000,23000,23000,23000,0
|
|
20240725,114400,750697700,23000,23000,23000,23000,2
|
|
20240725,114300,750651700,23000,23000,23000,23000,51
|
|
20240725,114200,749478700,23000,23000,23000,23000,4
|
|
20240725,114100,749386700,23000,23000,23000,23000,166
|
|
20240725,114000,745568700,23000,23000,23000,23000,0
|
|
20240725,113900,745568700,23000,23000,23000,23000,3
|
|
20240725,113800,745499700,23000,23000,23000,23000,0
|
|
20240725,113700,745499700,23000,23000,23000,23000,24
|
|
20240725,113600,744947700,23000,23000,23000,23000,0
|
|
20240725,113500,744947700,23000,23000,23000,23000,101
|
|
20240725,113400,742624700,23000,23000,23000,23000,75
|
|
20240725,113300,740899700,23000,23000,23000,23000,4
|
|
20240725,113200,740807700,23000,23000,23000,23000,0
|
|
20240725,113100,740807700,23000,22950,23000,22950,38
|
|
20240725,113000,739935350,22950,22950,22950,22950,20
|
|
20240725,112900,739476350,22900,22950,22950,22900,56
|
|
20240725,112800,738192800,22950,22950,22950,22950,22
|
|
20240725,112700,737687900,22950,22950,22950,22950,90
|
|
20240725,112600,735622400,22950,22950,22950,22950,5
|
|
20240725,112500,735507650,23000,23000,23000,23000,0
|
|
20240725,112400,735507650,23000,23000,23000,23000,2
|
|
20240725,112300,735461650,22950,22900,22950,22900,888
|
|
20240725,112200,715124450,22850,22850,22850,22850,1
|
|
20240725,112100,715101600,22900,22900,22900,22900,29
|
|
20240725,112000,714437500,22900,22900,22900,22900,1
|
|
20240725,111900,714414600,22900,22900,22900,22900,1
|
|
20240725,111800,714391700,22900,22900,22900,22900,5
|
|
20240725,111700,714277200,22850,22900,22900,22850,24
|
|
20240725,111600,713728050,22900,22900,22900,22900,1
|
|
20240725,111500,713705150,22900,22900,22900,22900,105
|
|
20240725,111400,711300650,22850,22850,22850,22850,0
|
|
20240725,111300,711300650,22850,22850,22850,22850,0
|
|
20240725,111200,711300650,22850,22850,22850,22850,1
|
|
20240725,111100,711277800,22800,22850,22850,22800,200
|
|
20240725,111000,706717650,22900,22850,22900,22850,68
|
|
20240725,110900,705163800,22800,22800,22800,22800,200
|
|
20240725,110800,700603800,22850,22850,22850,22850,2
|
|
20240725,110700,700558100,22850,22850,22850,22850,13
|
|
20240725,110600,700261050,22800,22850,22850,22800,102
|
|
20240725,110500,697935350,22850,22850,22850,22850,5
|
|
20240725,110400,697821100,22800,22800,22800,22800,0
|
|
20240725,110300,697821100,22800,22800,22800,22800,18
|
|
20240725,110200,697410700,22800,22800,22800,22800,33
|
|
20240725,110100,696658300,22850,22800,22850,22800,52
|
|
20240725,110000,695472600,22750,22800,22800,22750,206
|
|
20240725,105900,690785550,22850,22800,22850,22800,64
|
|
20240725,105800,689325650,22850,22850,22850,22850,7
|
|
20240725,105700,689165700,22850,22850,22850,22850,3
|
|
20240725,105600,689097150,22800,22800,22800,22800,50
|
|
20240725,105500,687957150,22850,22800,22850,22750,202
|
|
20240725,105400,683351950,22850,22850,22850,22850,13
|
|
20240725,105300,683054900,22800,22800,22800,22800,14
|
|
20240725,105200,682735700,22800,22800,22800,22800,62
|
|
20240725,105100,681322100,22800,22800,22800,22800,144
|
|
20240725,105000,678038900,22850,22850,22850,22850,1
|
|
20240725,104900,678016050,22850,22850,22850,22850,0
|
|
20240725,104800,678016050,22850,22850,22850,22850,6
|
|
20240725,104700,677878950,22850,22800,22850,22800,1037
|
|
20240725,104600,654235300,22800,22850,22850,22800,8
|
|
20240725,104500,654052700,22800,22800,22800,22800,76
|
|
20240725,104400,652319900,22800,22800,22800,22800,140
|
|
20240725,104300,649127900,22800,22800,22800,22800,111
|
|
20240725,104200,646597100,22750,22800,22800,22750,64
|
|
20240725,104100,645140050,22800,22800,22800,22800,44
|
|
20240725,104000,644136850,22800,22800,22800,22750,833
|
|
20240725,103900,625145250,22800,22850,22850,22800,3
|
|
20240725,103800,625076800,22850,22850,22850,22850,7
|
|
20240725,103700,624916850,22850,22900,22900,22850,1331
|
|
20240725,103600,594473100,22950,22950,22950,22950,194
|
|
20240725,103500,590020800,22950,22950,22950,22950,64
|
|
20240725,103400,588552000,22950,22950,22950,22950,10
|
|
20240725,103300,588322500,22950,22950,22950,22950,39
|
|
20240725,103200,587427450,22950,22950,22950,22950,4
|
|
20240725,103100,587335650,22950,22950,22950,22950,16
|
|
20240725,103000,586968450,23000,23000,23000,23000,4
|
|
20240725,102900,586876450,22950,22950,22950,22950,6
|
|
20240725,102800,586738750,23000,23000,23000,23000,1
|
|
20240725,102700,586715750,23000,23000,23000,23000,5
|
|
20240725,102600,586600750,22950,22950,22950,22950,0
|
|
20240725,102500,586600750,22950,22950,22950,22950,2
|
|
20240725,102400,586554850,22950,22900,22950,22900,11
|
|
20240725,102300,586302800,22900,22900,22900,22900,0
|
|
20240725,102200,586302800,22900,23050,23050,22900,105
|
|
20240725,102100,583893750,23050,23050,23050,23050,3
|
|
20240725,102000,583824600,23000,23000,23000,23000,5
|
|
20240725,101900,583709600,23000,23000,23000,23000,1
|
|
20240725,101800,583686600,23000,23000,23000,23000,45
|
|
20240725,101700,582651600,23000,23000,23000,23000,32
|
|
20240725,101600,581915600,23050,23050,23050,23050,4
|
|
20240725,101500,581823400,23000,23000,23000,23000,1
|
|
20240725,101400,581800400,22950,22950,22950,22950,100
|
|
20240725,101300,579505400,22950,22950,22950,22950,0
|
|
20240725,101200,579505400,22950,23100,23100,22950,3
|
|
20240725,101100,579436250,23000,23050,23050,22950,151
|
|
20240725,101000,575966350,22950,23000,23000,22950,595
|
|
20240725,100900,562309750,23050,23050,23050,23050,11
|
|
20240725,100800,562056200,23050,23050,23050,23050,5
|
|
20240725,100700,561940950,23000,23000,23000,23000,1
|
|
20240725,100600,561917950,23000,23000,23000,23000,31
|
|
20240725,100500,561204950,23000,23000,23000,23000,0
|
|
20240725,100400,561204950,23000,23050,23050,23000,93
|
|
20240725,100300,559061650,23000,23000,23000,23000,29
|
|
20240725,100200,558394650,23000,23050,23050,23000,75
|
|
20240725,100100,556669500,23000,23000,23000,23000,60
|
|
20240725,100000,555289500,23050,23000,23050,23000,28
|
|
20240725,095900,554645350,23050,23050,23050,23050,12
|
|
20240725,095800,554368750,23050,23050,23050,23050,6
|
|
20240725,095700,554230450,23000,23000,23100,23000,486
|
|
20240725,095600,543052350,23050,23100,23100,23050,5
|
|
20240725,095500,542937000,23050,23050,23050,23050,0
|
|
20240725,095400,542937000,23050,23050,23050,23050,81
|
|
20240725,095300,541069950,23050,23000,23050,23000,647
|
|
20240725,095200,526188800,23000,22950,23000,22950,171
|
|
20240725,095100,522264100,22900,22950,22950,22900,83
|
|
20240725,095000,520363350,22900,22900,22900,22900,0
|
|
20240725,094900,520363350,22900,22900,22900,22900,410
|
|
20240725,094800,510974350,22800,22800,22800,22800,4
|
|
20240725,094700,510883150,22800,22800,22800,22800,35
|
|
20240725,094600,510085150,22800,22800,22800,22800,268
|
|
20240725,094500,503974750,22800,22800,22900,22800,34
|
|
20240725,094400,503198050,22800,22850,22850,22800,168
|
|
20240725,094300,499363250,22800,22900,22900,22800,443
|
|
20240725,094200,489246850,22900,22800,22900,22800,101
|
|
20240725,094100,486943950,22800,22900,22900,22750,1908
|
|
20240725,094000,443385750,22900,22900,23000,22900,81
|
|
20240725,093900,441527350,22900,22950,22950,22900,303
|
|
20240725,093800,434586250,23000,22900,23000,22900,118
|
|
20240725,093700,431883250,23000,22900,23000,22900,2
|
|
20240725,093600,431837350,22800,22800,22800,22800,309
|
|
20240725,093500,424792150,22800,22900,22900,22800,1310
|
|
20240725,093400,394860550,22900,22950,23000,22900,189
|
|
20240725,093300,390520150,22950,22950,22950,22950,19
|
|
20240725,093200,390084100,22950,22950,22950,22950,10
|
|
20240725,093100,389854600,22900,22950,22950,22900,515
|
|
20240725,093000,378055200,23000,23000,23000,22950,1244
|
|
20240725,092900,349451850,23050,23050,23050,23050,314
|
|
20240725,092800,342214150,23050,23050,23050,23050,10
|
|
20240725,092700,341983650,23100,23050,23100,23000,86
|
|
20240725,092600,339997850,23050,23050,23050,23050,40
|
|
20240725,092500,339075850,23050,23050,23050,23050,0
|
|
20240725,092400,339075850,23050,23100,23100,23050,315
|
|
20240725,092300,331805100,23100,23050,23100,23050,11
|
|
20240725,092200,331551050,23000,23000,23000,23000,0
|
|
20240725,092100,331551050,23000,23000,23050,23000,233
|
|
20240725,092000,326190450,23000,23000,23000,23000,200
|
|
20240725,091900,321590450,23100,23050,23100,23000,87
|
|
20240725,091800,319581400,23050,23050,23050,23000,499
|
|
20240725,091700,308094100,23050,23100,23100,23050,234
|
|
20240725,091600,302697050,23100,23100,23100,23000,176
|
|
20240725,091500,298636450,23100,22950,23100,22950,760
|
|
20240725,091400,281147250,22950,23100,23100,22750,2476
|
|
20240725,091300,224284150,23150,23250,23350,23100,2502
|
|
20240725,091200,166241950,23300,23400,23400,23250,1651
|
|
20240725,091100,127783100,23400,23450,23450,23400,27
|
|
20240725,091000,127151200,23450,23450,23450,23450,104
|
|
20240725,090900,124712400,23400,23400,23400,23400,17
|
|
20240725,090800,124314600,23400,23400,23400,23250,1710
|
|
20240725,090700,84513200,23300,23300,23400,23250,401
|
|
20240725,090600,75164550,23250,23300,23300,23250,291
|
|
20240725,090500,68386750,23350,23300,23350,23300,101
|
|
20240725,090400,66028450,23300,23300,23450,23300,359
|
|
20240725,090300,57661100,23300,23450,23450,23300,437
|
|
20240725,090200,47478300,23350,23450,23450,23350,220
|
|
20240725,090100,42333300,23350,23600,23600,23250,526
|
|
20240725,090000,30000350,23600,23750,23750,23600,1266
|