725 lines
38 KiB
CSV
725 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240425,210200,1884963150,31500,31500,31500,31500,590
|
|
20240425,210100,1884963150,31500,31500,31500,31500,0
|
|
20240425,210000,1884963150,31500,31500,31500,31500,0
|
|
20240425,205900,1884963150,31500,31500,31500,31500,0
|
|
20240425,205800,1884963150,31500,31500,31500,31500,0
|
|
20240425,205700,1884963150,31500,31500,31500,31500,0
|
|
20240425,205600,1884963150,31500,31500,31500,31500,0
|
|
20240425,205500,1884963150,31500,31500,31500,31500,0
|
|
20240425,205400,1884963150,31500,31500,31500,31500,0
|
|
20240425,205300,1884963150,31500,31500,31500,31500,0
|
|
20240425,205200,1884963150,31500,31500,31500,31500,0
|
|
20240425,205100,1884963150,31500,31500,31500,31500,0
|
|
20240425,205000,1884963150,31500,31500,31500,31500,0
|
|
20240425,204900,1884963150,31500,31500,31500,31500,0
|
|
20240425,204800,1884963150,31500,31500,31500,31500,0
|
|
20240425,204700,1884963150,31500,31500,31500,31500,0
|
|
20240425,204600,1884963150,31500,31500,31500,31500,0
|
|
20240425,204500,1884963150,31500,31500,31500,31500,0
|
|
20240425,204400,1884963150,31500,31500,31500,31500,0
|
|
20240425,204300,1884963150,31500,31500,31500,31500,0
|
|
20240425,204200,1884963150,31500,31500,31500,31500,0
|
|
20240425,204100,1884963150,31500,31500,31500,31500,0
|
|
20240425,204000,1884963150,31500,31500,31500,31500,0
|
|
20240425,203900,1884963150,31500,31500,31500,31500,0
|
|
20240425,203800,1884963150,31500,31500,31500,31500,0
|
|
20240425,203700,1884963150,31500,31500,31500,31500,0
|
|
20240425,203600,1884963150,31500,31500,31500,31500,0
|
|
20240425,203500,1884963150,31500,31500,31500,31500,0
|
|
20240425,203400,1884963150,31500,31500,31500,31500,0
|
|
20240425,203300,1884963150,31500,31500,31500,31500,0
|
|
20240425,203200,1884963150,31500,31500,31500,31500,590
|
|
20240425,203100,1884963150,31500,31500,31500,31500,0
|
|
20240425,203000,1884963150,31500,31500,31500,31500,0
|
|
20240425,202900,1884963150,31500,31500,31500,31500,0
|
|
20240425,202800,1884963150,31500,31500,31500,31500,0
|
|
20240425,202700,1884963150,31500,31500,31500,31500,0
|
|
20240425,202600,1884963150,31500,31500,31500,31500,0
|
|
20240425,202500,1884963150,31500,31500,31500,31500,0
|
|
20240425,202400,1884963150,31500,31500,31500,31500,0
|
|
20240425,202300,1884963150,31500,31500,31500,31500,0
|
|
20240425,202200,1884963150,31500,31500,31500,31500,0
|
|
20240425,202100,1884963150,31500,31500,31500,31500,0
|
|
20240425,202000,1884963150,31500,31500,31500,31500,0
|
|
20240425,201900,1884963150,31500,31500,31500,31500,0
|
|
20240425,201800,1884963150,31500,31500,31500,31500,0
|
|
20240425,201700,1884963150,31500,31500,31500,31500,0
|
|
20240425,201600,1884963150,31500,31500,31500,31500,0
|
|
20240425,201500,1884963150,31500,31500,31500,31500,0
|
|
20240425,201400,1884963150,31500,31500,31500,31500,0
|
|
20240425,201300,1884963150,31500,31500,31500,31500,0
|
|
20240425,201200,1884963150,31500,31500,31500,31500,0
|
|
20240425,201100,1884963150,31500,31500,31500,31500,0
|
|
20240425,201000,1884963150,31500,31500,31500,31500,0
|
|
20240425,200900,1884963150,31500,31500,31500,31500,0
|
|
20240425,200800,1884963150,31500,31500,31500,31500,0
|
|
20240425,200700,1884963150,31500,31500,31500,31500,0
|
|
20240425,200600,1884963150,31500,31500,31500,31500,0
|
|
20240425,200500,1884963150,31500,31500,31500,31500,0
|
|
20240425,200400,1884963150,31500,31500,31500,31500,0
|
|
20240425,200300,1884963150,31500,31500,31500,31500,0
|
|
20240425,200200,1884963150,31500,31500,31500,31500,590
|
|
20240425,200100,1884963150,31500,31500,31500,31500,0
|
|
20240425,200000,1884963150,31500,31500,31500,31500,0
|
|
20240425,195900,1884963150,31500,31500,31500,31500,0
|
|
20240425,195800,1884963150,31500,31500,31500,31500,0
|
|
20240425,195700,1884963150,31500,31500,31500,31500,0
|
|
20240425,195600,1884963150,31500,31500,31500,31500,0
|
|
20240425,195500,1884963150,31500,31500,31500,31500,0
|
|
20240425,195400,1884963150,31500,31500,31500,31500,0
|
|
20240425,195300,1884963150,31500,31500,31500,31500,0
|
|
20240425,195200,1884963150,31500,31500,31500,31500,0
|
|
20240425,195100,1884963150,31500,31500,31500,31500,0
|
|
20240425,195000,1884963150,31500,31500,31500,31500,0
|
|
20240425,194900,1884963150,31500,31500,31500,31500,0
|
|
20240425,194800,1884963150,31500,31500,31500,31500,0
|
|
20240425,194700,1884963150,31500,31500,31500,31500,0
|
|
20240425,194600,1884963150,31500,31500,31500,31500,0
|
|
20240425,194500,1884963150,31500,31500,31500,31500,0
|
|
20240425,194400,1884963150,31500,31500,31500,31500,0
|
|
20240425,194300,1884963150,31500,31500,31500,31500,0
|
|
20240425,194200,1884963150,31500,31500,31500,31500,0
|
|
20240425,194100,1884963150,31500,31500,31500,31500,0
|
|
20240425,194000,1884963150,31500,31500,31500,31500,0
|
|
20240425,193900,1884963150,31500,31500,31500,31500,0
|
|
20240425,193800,1884963150,31500,31500,31500,31500,0
|
|
20240425,193700,1884963150,31500,31500,31500,31500,0
|
|
20240425,193600,1884963150,31500,31500,31500,31500,0
|
|
20240425,193500,1884963150,31500,31500,31500,31500,0
|
|
20240425,193400,1884963150,31500,31500,31500,31500,0
|
|
20240425,193300,1884963150,31500,31500,31500,31500,0
|
|
20240425,193200,1884963150,31500,31500,31500,31500,590
|
|
20240425,193100,1884963150,31500,31500,31500,31500,0
|
|
20240425,193000,1884963150,31500,31500,31500,31500,0
|
|
20240425,192900,1884963150,31500,31500,31500,31500,0
|
|
20240425,192800,1884963150,31500,31500,31500,31500,0
|
|
20240425,192700,1884963150,31500,31500,31500,31500,0
|
|
20240425,192600,1884963150,31500,31500,31500,31500,0
|
|
20240425,192500,1884963150,31500,31500,31500,31500,0
|
|
20240425,192400,1884963150,31500,31500,31500,31500,0
|
|
20240425,192300,1884963150,31500,31500,31500,31500,0
|
|
20240425,192200,1884963150,31500,31500,31500,31500,0
|
|
20240425,192100,1884963150,31500,31500,31500,31500,0
|
|
20240425,192000,1884963150,31500,31500,31500,31500,0
|
|
20240425,191900,1884963150,31500,31500,31500,31500,0
|
|
20240425,191800,1884963150,31500,31500,31500,31500,0
|
|
20240425,191700,1884963150,31500,31500,31500,31500,0
|
|
20240425,191600,1884963150,31500,31500,31500,31500,0
|
|
20240425,191500,1884963150,31500,31500,31500,31500,0
|
|
20240425,191400,1884963150,31500,31500,31500,31500,0
|
|
20240425,191300,1884963150,31500,31500,31500,31500,0
|
|
20240425,191200,1884963150,31500,31500,31500,31500,0
|
|
20240425,191100,1884963150,31500,31500,31500,31500,0
|
|
20240425,191000,1884963150,31500,31500,31500,31500,0
|
|
20240425,190900,1884963150,31500,31500,31500,31500,0
|
|
20240425,190800,1884963150,31500,31500,31500,31500,0
|
|
20240425,190700,1884963150,31500,31500,31500,31500,0
|
|
20240425,190600,1884963150,31500,31500,31500,31500,0
|
|
20240425,190500,1884963150,31500,31500,31500,31500,0
|
|
20240425,190400,1884963150,31500,31500,31500,31500,0
|
|
20240425,190300,1884963150,31500,31500,31500,31500,0
|
|
20240425,190200,1884963150,31500,31500,31500,31500,590
|
|
20240425,190100,1884963150,31500,31500,31500,31500,0
|
|
20240425,190000,1884963150,31500,31500,31500,31500,0
|
|
20240425,185900,1884963150,31500,31500,31500,31500,0
|
|
20240425,185800,1884963150,31500,31500,31500,31500,0
|
|
20240425,185700,1884963150,31500,31500,31500,31500,0
|
|
20240425,185600,1884963150,31500,31500,31500,31500,0
|
|
20240425,185500,1884963150,31500,31500,31500,31500,0
|
|
20240425,185400,1884963150,31500,31500,31500,31500,0
|
|
20240425,185300,1884963150,31500,31500,31500,31500,0
|
|
20240425,185200,1884963150,31500,31500,31500,31500,0
|
|
20240425,185100,1884963150,31500,31500,31500,31500,0
|
|
20240425,185000,1884963150,31500,31500,31500,31500,0
|
|
20240425,184900,1884963150,31500,31500,31500,31500,0
|
|
20240425,184800,1884963150,31500,31500,31500,31500,0
|
|
20240425,184700,1884963150,31500,31500,31500,31500,0
|
|
20240425,184600,1884963150,31500,31500,31500,31500,0
|
|
20240425,184500,1884963150,31500,31500,31500,31500,0
|
|
20240425,184400,1884963150,31500,31500,31500,31500,0
|
|
20240425,184300,1884963150,31500,31500,31500,31500,0
|
|
20240425,184200,1884963150,31500,31500,31500,31500,0
|
|
20240425,184100,1884963150,31500,31500,31500,31500,0
|
|
20240425,184000,1884963150,31500,31500,31500,31500,0
|
|
20240425,183900,1884963150,31500,31500,31500,31500,0
|
|
20240425,183800,1884963150,31500,31500,31500,31500,0
|
|
20240425,183700,1884963150,31500,31500,31500,31500,0
|
|
20240425,183600,1884963150,31500,31500,31500,31500,0
|
|
20240425,183500,1884963150,31500,31500,31500,31500,0
|
|
20240425,183400,1884963150,31500,31500,31500,31500,0
|
|
20240425,183300,1884963150,31500,31500,31500,31500,0
|
|
20240425,183200,1884963150,31500,31500,31500,31500,590
|
|
20240425,183100,1884963150,31500,31500,31500,31500,0
|
|
20240425,183000,1884963150,31500,31500,31500,31500,0
|
|
20240425,182900,1884963150,31500,31500,31500,31500,0
|
|
20240425,182800,1884963150,31500,31500,31500,31500,0
|
|
20240425,182700,1884963150,31500,31500,31500,31500,0
|
|
20240425,182600,1884963150,31500,31500,31500,31500,0
|
|
20240425,182500,1884963150,31500,31500,31500,31500,0
|
|
20240425,182400,1884963150,31500,31500,31500,31500,0
|
|
20240425,182300,1884963150,31500,31500,31500,31500,0
|
|
20240425,182200,1884963150,31500,31500,31500,31500,0
|
|
20240425,182100,1884963150,31500,31500,31500,31500,0
|
|
20240425,182000,1884963150,31500,31500,31500,31500,0
|
|
20240425,181900,1884963150,31500,31500,31500,31500,0
|
|
20240425,181800,1884963150,31500,31500,31500,31500,0
|
|
20240425,181700,1884963150,31500,31500,31500,31500,0
|
|
20240425,181600,1884963150,31500,31500,31500,31500,0
|
|
20240425,181500,1884963150,31500,31500,31500,31500,0
|
|
20240425,181400,1884963150,31500,31500,31500,31500,0
|
|
20240425,181300,1884963150,31500,31500,31500,31500,0
|
|
20240425,181200,1884963150,31500,31500,31500,31500,0
|
|
20240425,181100,1884963150,31500,31500,31500,31500,0
|
|
20240425,181000,1884963150,31500,31500,31500,31500,0
|
|
20240425,180900,1884963150,31500,31500,31500,31500,0
|
|
20240425,180800,1884963150,31500,31500,31500,31500,0
|
|
20240425,180700,1884963150,31500,31500,31500,31500,0
|
|
20240425,180600,1884963150,31500,31500,31500,31500,0
|
|
20240425,180500,1884963150,31500,31500,31500,31500,0
|
|
20240425,180400,1884963150,31500,31500,31500,31500,0
|
|
20240425,180300,1884963150,31500,31500,31500,31500,0
|
|
20240425,180200,1884963150,31500,31500,31500,31500,590
|
|
20240425,180100,1884963150,31500,31500,31500,31500,0
|
|
20240425,180000,1884963150,31500,31500,31500,31500,0
|
|
20240425,175900,1884963150,31500,31500,31500,31500,0
|
|
20240425,175800,1884963150,31500,31500,31500,31500,0
|
|
20240425,175700,1884963150,31500,31500,31500,31500,0
|
|
20240425,175600,1884963150,31500,31500,31500,31500,0
|
|
20240425,175500,1884963150,31500,31500,31500,31500,0
|
|
20240425,175400,1884963150,31500,31500,31500,31500,0
|
|
20240425,175300,1884963150,31500,31500,31500,31500,0
|
|
20240425,175200,1884963150,31500,31500,31500,31500,0
|
|
20240425,175100,1884963150,31500,31500,31500,31500,0
|
|
20240425,175000,1884963150,31500,31500,31500,31500,0
|
|
20240425,174900,1884963150,31500,31500,31500,31500,0
|
|
20240425,174800,1884963150,31500,31500,31500,31500,0
|
|
20240425,174700,1884963150,31500,31500,31500,31500,0
|
|
20240425,174600,1884963150,31500,31500,31500,31500,0
|
|
20240425,174500,1884963150,31500,31500,31500,31500,0
|
|
20240425,174400,1884963150,31500,31500,31500,31500,0
|
|
20240425,174300,1884963150,31500,31500,31500,31500,0
|
|
20240425,174200,1884963150,31500,31500,31500,31500,0
|
|
20240425,174100,1884963150,31500,31500,31500,31500,0
|
|
20240425,174000,1884963150,31500,31500,31500,31500,0
|
|
20240425,173900,1884963150,31500,31500,31500,31500,0
|
|
20240425,173800,1884963150,31500,31500,31500,31500,0
|
|
20240425,173700,1884963150,31500,31500,31500,31500,0
|
|
20240425,173600,1884963150,31500,31500,31500,31500,0
|
|
20240425,173500,1884963150,31500,31500,31500,31500,0
|
|
20240425,173400,1884963150,31500,31500,31500,31500,0
|
|
20240425,173300,1884963150,31500,31500,31500,31500,0
|
|
20240425,173200,1884963150,31500,31500,31500,31500,590
|
|
20240425,173100,1884963150,31500,31500,31500,31500,0
|
|
20240425,173000,1884963150,31500,31500,31500,31500,0
|
|
20240425,172900,1884963150,31500,31500,31500,31500,0
|
|
20240425,172800,1884963150,31500,31500,31500,31500,0
|
|
20240425,172700,1884963150,31500,31500,31500,31500,0
|
|
20240425,172600,1884963150,31500,31500,31500,31500,0
|
|
20240425,172500,1884963150,31500,31500,31500,31500,0
|
|
20240425,172400,1884963150,31500,31500,31500,31500,0
|
|
20240425,172300,1884963150,31500,31500,31500,31500,0
|
|
20240425,172200,1884963150,31500,31500,31500,31500,0
|
|
20240425,172100,1884963150,31500,31500,31500,31500,0
|
|
20240425,172000,1884963150,31500,31500,31500,31500,0
|
|
20240425,171900,1884963150,31500,31500,31500,31500,0
|
|
20240425,171800,1884963150,31500,31500,31500,31500,0
|
|
20240425,171700,1884963150,31500,31500,31500,31500,0
|
|
20240425,171600,1884963150,31500,31500,31500,31500,0
|
|
20240425,171500,1884963150,31500,31500,31500,31500,0
|
|
20240425,171400,1884963150,31500,31500,31500,31500,0
|
|
20240425,171300,1884963150,31500,31500,31500,31500,0
|
|
20240425,171200,1884963150,31500,31500,31500,31500,0
|
|
20240425,171100,1884963150,31500,31500,31500,31500,0
|
|
20240425,171000,1884963150,31500,31500,31500,31500,0
|
|
20240425,170900,1884963150,31500,31500,31500,31500,0
|
|
20240425,170800,1884963150,31500,31500,31500,31500,0
|
|
20240425,170700,1884963150,31500,31500,31500,31500,0
|
|
20240425,170600,1884963150,31500,31500,31500,31500,0
|
|
20240425,170500,1884963150,31500,31500,31500,31500,0
|
|
20240425,170400,1884963150,31500,31500,31500,31500,0
|
|
20240425,170300,1884963150,31500,31500,31500,31500,0
|
|
20240425,170200,1884963150,31500,31500,31500,31500,590
|
|
20240425,170100,1884963150,31500,31500,31500,31500,0
|
|
20240425,170000,1884963150,31500,31500,31500,31500,0
|
|
20240425,165900,1884963150,31500,31500,31500,31500,0
|
|
20240425,165800,1884963150,31500,31500,31500,31500,0
|
|
20240425,165700,1884963150,31500,31500,31500,31500,0
|
|
20240425,165600,1884963150,31500,31500,31500,31500,0
|
|
20240425,165500,1884963150,31500,31500,31500,31500,0
|
|
20240425,165400,1884963150,31500,31500,31500,31500,0
|
|
20240425,165300,1884963150,31500,31500,31500,31500,0
|
|
20240425,165200,1884963150,31500,31500,31500,31500,0
|
|
20240425,165100,1884963150,31500,31500,31500,31500,0
|
|
20240425,165000,1884963150,31500,31500,31500,31500,0
|
|
20240425,164900,1884963150,31500,31500,31500,31500,0
|
|
20240425,164800,1884963150,31500,31500,31500,31500,0
|
|
20240425,164700,1884963150,31500,31500,31500,31500,0
|
|
20240425,164600,1884963150,31500,31500,31500,31500,0
|
|
20240425,164500,1884963150,31500,31500,31500,31500,0
|
|
20240425,164400,1884963150,31500,31500,31500,31500,0
|
|
20240425,164300,1884963150,31500,31500,31500,31500,0
|
|
20240425,164200,1884963150,31500,31500,31500,31500,0
|
|
20240425,164100,1884963150,31500,31500,31500,31500,0
|
|
20240425,164000,1884963150,31500,31500,31500,31500,0
|
|
20240425,163900,1884963150,31500,31500,31500,31500,0
|
|
20240425,163800,1884963150,31500,31500,31500,31500,0
|
|
20240425,163700,1884963150,31500,31500,31500,31500,0
|
|
20240425,163600,1884963150,31500,31500,31500,31500,0
|
|
20240425,163500,1884963150,31500,31500,31500,31500,0
|
|
20240425,163400,1884963150,31500,31500,31500,31500,0
|
|
20240425,163300,1884963150,31500,31500,31500,31500,0
|
|
20240425,163200,1884963150,31500,31500,31500,31500,590
|
|
20240425,163100,1884963150,31500,31500,31500,31500,0
|
|
20240425,163000,1884963150,31500,31500,31500,31500,0
|
|
20240425,162900,1884963150,31500,31500,31500,31500,0
|
|
20240425,162800,1884963150,31500,31500,31500,31500,0
|
|
20240425,162700,1884963150,31500,31500,31500,31500,0
|
|
20240425,162600,1884963150,31500,31500,31500,31500,0
|
|
20240425,162500,1884963150,31500,31500,31500,31500,0
|
|
20240425,162400,1884963150,31500,31500,31500,31500,0
|
|
20240425,162300,1884963150,31500,31500,31500,31500,0
|
|
20240425,162200,1884963150,31500,31500,31500,31500,0
|
|
20240425,162100,1884963150,31500,31500,31500,31500,0
|
|
20240425,162000,1884963150,31500,31500,31500,31500,0
|
|
20240425,161900,1884963150,31500,31500,31500,31500,0
|
|
20240425,161800,1884963150,31500,31500,31500,31500,0
|
|
20240425,161700,1884963150,31500,31500,31500,31500,0
|
|
20240425,161600,1884963150,31500,31500,31500,31500,0
|
|
20240425,161500,1884963150,31500,31500,31500,31500,0
|
|
20240425,161400,1884963150,31500,31500,31500,31500,0
|
|
20240425,161300,1884963150,31500,31500,31500,31500,0
|
|
20240425,161200,1884963150,31500,31500,31500,31500,0
|
|
20240425,161100,1884963150,31500,31500,31500,31500,0
|
|
20240425,161000,1884963150,31500,31500,31500,31500,0
|
|
20240425,160900,1884963150,31500,31500,31500,31500,0
|
|
20240425,160800,1884963150,31500,31500,31500,31500,0
|
|
20240425,160700,1884963150,31500,31500,31500,31500,0
|
|
20240425,160600,1884963150,31500,31500,31500,31500,0
|
|
20240425,160500,1884963150,31500,31500,31500,31500,0
|
|
20240425,160400,1884963150,31500,31500,31500,31500,0
|
|
20240425,160300,1884963150,31500,31500,31500,31500,0
|
|
20240425,160200,1884963150,31500,31500,31500,31500,590
|
|
20240425,160100,1884963150,31500,31500,31500,31500,0
|
|
20240425,160000,1884963150,31500,31500,31500,31500,0
|
|
20240425,155900,1884963150,31500,31500,31500,31500,0
|
|
20240425,155800,1884963150,31500,31500,31500,31500,0
|
|
20240425,155700,1884963150,31500,31500,31500,31500,0
|
|
20240425,155600,1884963150,31500,31500,31500,31500,0
|
|
20240425,155500,1884963150,31500,31500,31500,31500,0
|
|
20240425,155400,1884963150,31500,31500,31500,31500,0
|
|
20240425,155300,1884963150,31500,31500,31500,31500,0
|
|
20240425,155200,1884963150,31500,31500,31500,31500,0
|
|
20240425,155100,1884963150,31500,31500,31500,31500,0
|
|
20240425,155000,1884963150,31500,31500,31500,31500,0
|
|
20240425,154900,1884963150,31500,31500,31500,31500,0
|
|
20240425,154800,1884963150,31500,31500,31500,31500,0
|
|
20240425,154700,1884963150,31500,31500,31500,31500,0
|
|
20240425,154600,1884963150,31500,31500,31500,31500,0
|
|
20240425,154500,1884963150,31500,31500,31500,31500,0
|
|
20240425,154400,1884963150,31500,31500,31500,31500,0
|
|
20240425,154300,1884963150,31500,31500,31500,31500,0
|
|
20240425,154200,1884963150,31500,31500,31500,31500,0
|
|
20240425,154100,1884963150,31500,31500,31500,31500,0
|
|
20240425,154000,1884963150,31500,31500,31500,31500,0
|
|
20240425,153900,1884963150,31500,31500,31500,31500,0
|
|
20240425,153800,1884963150,31500,31500,31500,31500,0
|
|
20240425,153700,1884963150,31500,31500,31500,31500,0
|
|
20240425,153600,1884963150,31500,31500,31500,31500,0
|
|
20240425,153500,1884963150,31500,31500,31500,31500,0
|
|
20240425,153400,1884963150,31500,31500,31500,31500,0
|
|
20240425,153300,1884963150,31500,31500,31500,31500,0
|
|
20240425,153200,1884963150,31500,31500,31500,31500,590
|
|
20240425,153100,1884963150,31500,31500,31500,31500,0
|
|
20240425,153000,1884963150,31500,31500,31500,31500,590
|
|
20240425,152900,1866378150,31500,31500,31500,31500,0
|
|
20240425,152800,1866378150,31500,31500,31500,31500,0
|
|
20240425,152700,1866378150,31500,31500,31500,31500,0
|
|
20240425,152600,1866378150,31500,31500,31500,31500,0
|
|
20240425,152500,1866378150,31500,31500,31500,31500,0
|
|
20240425,152400,1866378150,31500,31500,31500,31500,0
|
|
20240425,152300,1866378150,31500,31500,31500,31500,0
|
|
20240425,152200,1866378150,31500,31500,31500,31500,0
|
|
20240425,152100,1866378150,31500,31500,31500,31500,0
|
|
20240425,152000,1866378150,31500,31500,31500,31500,0
|
|
20240425,151900,1866378150,31500,31500,31550,31400,342
|
|
20240425,151800,1855620750,31450,31500,31550,31450,527
|
|
20240425,151700,1839027500,31450,31400,31450,31400,23
|
|
20240425,151600,1838304300,31400,31450,31450,31400,197
|
|
20240425,151500,1832108750,31450,31400,31450,31400,5
|
|
20240425,151400,1831951550,31450,31450,31450,31450,40
|
|
20240425,151300,1830693550,31400,31450,31450,31400,239
|
|
20240425,151200,1823177050,31450,31450,31450,31450,1
|
|
20240425,151100,1823145600,31500,31500,31500,31500,82
|
|
20240425,151000,1820562600,31500,31500,31500,31450,421
|
|
20240425,150900,1807316600,31500,31500,31500,31500,109
|
|
20240425,150800,1803883100,31500,31500,31500,31500,201
|
|
20240425,150700,1797551600,31500,31550,31550,31450,223
|
|
20240425,150600,1790527100,31450,31500,31500,31450,3
|
|
20240425,150500,1790432700,31450,31450,31450,31450,42
|
|
20240425,150400,1789111800,31400,31400,31400,31400,22
|
|
20240425,150300,1788421000,31450,31450,31450,31400,116
|
|
20240425,150200,1784772850,31450,31400,31450,31400,101
|
|
20240425,150100,1781601400,31400,31450,31500,31400,1589
|
|
20240425,150000,1731688200,31450,31500,31500,31450,517
|
|
20240425,145900,1715428500,31500,31500,31500,31500,355
|
|
20240425,145800,1704246000,31500,31450,31500,31450,56
|
|
20240425,145700,1702483650,31500,31500,31500,31450,202
|
|
20240425,145600,1696126750,31450,31450,31450,31450,1
|
|
20240425,145500,1696095300,31500,31450,31500,31450,333
|
|
20240425,145400,1685617550,31450,31450,31450,31450,11
|
|
20240425,145300,1685271600,31500,31450,31500,31450,119
|
|
20240425,145200,1681523300,31450,31500,31500,31450,74
|
|
20240425,145100,1679192400,31500,31500,31550,31450,1593
|
|
20240425,145000,1629066000,31550,31550,31550,31550,147
|
|
20240425,144900,1624428150,31550,31550,31550,31500,82
|
|
20240425,144800,1621841100,31500,31450,31500,31450,247
|
|
20240425,144700,1614061600,31450,31500,31500,31450,210
|
|
20240425,144600,1607446650,31500,31500,31500,31500,88
|
|
20240425,144500,1604674650,31450,31450,31450,31450,12
|
|
20240425,144400,1604297250,31500,31450,31500,31450,1126
|
|
20240425,144300,1568880350,31500,31500,31500,31500,751
|
|
20240425,144200,1545223850,31500,31550,31550,31500,808
|
|
20240425,144100,1519759300,31550,31550,31550,31550,186
|
|
20240425,144000,1513891000,31550,31500,31550,31500,74
|
|
20240425,143900,1511556750,31500,31550,31600,31500,23
|
|
20240425,143800,1510830900,31600,31500,31600,31500,408
|
|
20240425,143700,1497958700,31550,31500,31550,31500,9
|
|
20240425,143600,1497675150,31500,31550,31600,31500,78
|
|
20240425,143500,1495214100,31500,31500,31500,31500,7
|
|
20240425,143400,1494993600,31550,31550,31550,31550,118
|
|
20240425,143300,1491270700,31500,31500,31500,31500,15
|
|
20240425,143200,1490798200,31500,31550,31550,31500,920
|
|
20240425,143100,1461812550,31550,31500,31550,31500,195
|
|
20240425,143000,1455660850,31500,31500,31550,31500,50
|
|
20240425,142900,1454083800,31550,31550,31550,31550,37
|
|
20240425,142800,1452916450,31550,31500,31550,31500,110
|
|
20240425,142700,1449449200,31550,31550,31550,31500,139
|
|
20240425,142600,1445063850,31550,31550,31550,31550,76
|
|
20240425,142500,1442666050,31500,31550,31550,31500,52
|
|
20240425,142400,1441026050,31550,31550,31550,31550,79
|
|
20240425,142300,1438533600,31500,31500,31500,31450,163
|
|
20240425,142200,1433399200,31450,31450,31450,31450,10
|
|
20240425,142100,1433084700,31500,31450,31500,31450,151
|
|
20240425,142000,1428332950,31450,31450,31450,31400,180
|
|
20240425,141900,1422672100,31400,31450,31450,31400,108
|
|
20240425,141800,1419275800,31450,31500,31500,31450,145
|
|
20240425,141700,1414713000,31450,31400,31450,31400,146
|
|
20240425,141600,1410126500,31500,31450,31500,31400,32
|
|
20240425,141500,1409120400,31450,31450,31500,31450,483
|
|
20240425,141400,1393927850,31450,31450,31450,31450,2
|
|
20240425,141300,1393864950,31450,31450,31450,31450,435
|
|
20240425,141200,1380184200,31450,31500,31500,31450,738
|
|
20240425,141100,1356972500,31550,31500,31550,31500,364
|
|
20240425,141000,1345504250,31500,31500,31500,31500,10
|
|
20240425,140900,1345189250,31500,31550,31550,31500,51
|
|
20240425,140800,1343580500,31500,31500,31500,31500,10
|
|
20240425,140700,1343265500,31500,31500,31550,31500,110
|
|
20240425,140600,1339798350,31500,31500,31500,31500,33
|
|
20240425,140500,1338758850,31450,31450,31500,31450,337
|
|
20240425,140400,1328157400,31500,31550,31550,31450,843
|
|
20240425,140300,1301604550,31550,31550,31550,31550,52
|
|
20240425,140200,1299963950,31550,31550,31550,31550,321
|
|
20240425,140100,1289836400,31550,31600,31600,31550,47
|
|
20240425,140000,1288351500,31550,31550,31550,31550,2
|
|
20240425,135900,1288288400,31550,31550,31550,31550,74
|
|
20240425,135800,1285953700,31600,31550,31600,31550,46
|
|
20240425,135700,1284500300,31550,31550,31550,31550,4
|
|
20240425,135600,1284374100,31600,31550,31600,31550,53
|
|
20240425,135500,1282699850,31550,31550,31550,31550,256
|
|
20240425,135400,1274623050,31600,31600,31600,31550,46
|
|
20240425,135300,1273169500,31550,31550,31550,31550,13
|
|
20240425,135200,1272759350,31600,31600,31650,31600,66
|
|
20240425,135100,1270671650,31600,31600,31600,31600,58
|
|
20240425,135000,1268838850,31550,31500,31600,31500,130
|
|
20240425,134900,1264735200,31500,31550,31600,31500,28
|
|
20240425,134800,1263851850,31500,31550,31550,31500,296
|
|
20240425,134700,1254520050,31500,31650,31650,31500,294
|
|
20240425,134600,1245240550,31550,31550,31600,31550,52
|
|
20240425,134500,1243597900,31550,31550,31550,31550,109
|
|
20240425,134400,1240158950,31550,31600,31600,31550,64
|
|
20240425,134300,1238136950,31600,31600,31600,31600,112
|
|
20240425,134200,1234597750,31600,31550,31600,31550,65
|
|
20240425,134100,1232543850,31550,31500,31550,31500,180
|
|
20240425,134000,1226865050,31500,31500,31550,31500,52
|
|
20240425,133900,1225224800,31550,31550,31550,31500,372
|
|
20240425,133800,1213489950,31550,31550,31550,31500,392
|
|
20240425,133700,1201124450,31500,31550,31550,31500,6
|
|
20240425,133600,1200935250,31550,31550,31650,31500,915
|
|
20240425,133500,1172109800,31600,31550,31600,31550,55
|
|
20240425,133400,1170372350,31550,31550,31550,31500,8
|
|
20240425,133300,1170120150,31500,31550,31550,31500,157
|
|
20240425,133200,1165171700,31550,31550,31600,31550,78
|
|
20240425,133100,1162709150,31550,31550,31550,31550,45
|
|
20240425,133000,1161289400,31500,31550,31550,31500,34
|
|
20240425,132900,1160217400,31550,31600,31600,31550,1007
|
|
20240425,132800,1128445450,31600,31600,31600,31600,631
|
|
20240425,132700,1108505850,31650,31650,31700,31650,246
|
|
20240425,132600,1100717850,31650,31650,31650,31650,5
|
|
20240425,132500,1100559600,31650,31650,31700,31650,147
|
|
20240425,132400,1095904800,31650,31700,31700,31650,471
|
|
20240425,132300,1080994600,31700,31700,31700,31700,6
|
|
20240425,132200,1080804400,31650,31650,31650,31650,14
|
|
20240425,132100,1080361300,31650,31750,31750,31650,55
|
|
20240425,132000,1078615450,31700,31700,31700,31700,18
|
|
20240425,131900,1078044850,31700,31700,31750,31700,121
|
|
20240425,131800,1074206900,31700,31700,31700,31700,15
|
|
20240425,131700,1073731400,31700,31800,31850,31700,100
|
|
20240425,131600,1070550050,31750,31700,31850,31700,26
|
|
20240425,131500,1069724600,31700,31800,31800,31700,67
|
|
20240425,131400,1067594950,31750,31800,31800,31750,36
|
|
20240425,131300,1066451900,31700,31700,31700,31700,5
|
|
20240425,131200,1066293400,31700,31700,31800,31700,76
|
|
20240425,131100,1063880500,31700,31650,31700,31650,3
|
|
20240425,131000,1063785500,31700,31700,31700,31650,181
|
|
20240425,130900,1058048900,31700,31700,31700,31700,11
|
|
20240425,130800,1057700200,31750,31700,31750,31700,56
|
|
20240425,130700,1055922250,31650,31650,31650,31650,12
|
|
20240425,130600,1055542450,31700,31700,31700,31700,54
|
|
20240425,130500,1053830650,31700,31700,31700,31700,121
|
|
20240425,130400,1049994950,31750,31700,31750,31700,54
|
|
20240425,130300,1048280900,31700,31750,31750,31700,34
|
|
20240425,130200,1047202550,31750,31750,31750,31750,59
|
|
20240425,130100,1045329300,31700,31700,31700,31700,9
|
|
20240425,130000,1045044000,31700,31700,31750,31700,64
|
|
20240425,125900,1043012450,31700,31700,31700,31700,100
|
|
20240425,125800,1039842450,31700,31650,31700,31650,12
|
|
20240425,125700,1039462400,31650,31700,31700,31650,108
|
|
20240425,125600,1036039800,31750,31750,31750,31750,79
|
|
20240425,125500,1033531550,31700,31700,31700,31700,20
|
|
20240425,125400,1032897550,31700,31750,31750,31700,38
|
|
20240425,125300,1031691100,31650,31650,31650,31650,0
|
|
20240425,125200,1031691100,31650,31700,31700,31650,60
|
|
20240425,125100,1029789400,31650,31650,31650,31650,11
|
|
20240425,125000,1029441250,31650,31550,31650,31550,95
|
|
20240425,124900,1026434750,31650,31650,31650,31550,1260
|
|
20240425,124800,986659900,31700,31700,31700,31700,66
|
|
20240425,124700,984567700,31750,31700,31750,31700,49
|
|
20240425,124600,983012300,31700,31750,31750,31700,5
|
|
20240425,124500,982853700,31800,31700,31800,31700,58
|
|
20240425,124400,981011700,31750,31700,31750,31700,35
|
|
20240425,124300,979900750,31750,31700,31750,31700,80
|
|
20240425,124200,977361050,31700,31700,31700,31700,2
|
|
20240425,124100,977297650,31700,31650,31700,31650,8
|
|
20240425,124000,977044350,31750,31700,31750,31700,295
|
|
20240425,123900,967682850,31650,31650,31650,31650,0
|
|
20240425,123800,967682850,31650,31650,31650,31650,4
|
|
20240425,123700,967556250,31700,31700,31700,31700,219
|
|
20240425,123600,960613950,31650,31700,31700,31650,13
|
|
20240425,123500,960201900,31700,31700,31700,31700,77
|
|
20240425,123400,957761000,31700,31700,31700,31700,218
|
|
20240425,123300,950850400,31700,31650,31700,31650,287
|
|
20240425,123200,941752600,31650,31600,31650,31600,250
|
|
20240425,123100,933840400,31600,31600,31600,31600,65
|
|
20240425,123000,931786400,31550,31550,31600,31550,373
|
|
20240425,122900,920017150,31550,31650,31650,31550,296
|
|
20240425,122800,910660450,31650,31650,31650,31650,111
|
|
20240425,122700,907147300,31650,31650,31650,31650,2
|
|
20240425,122600,907084000,31650,31700,31700,31650,78
|
|
20240425,122500,904614700,31700,31700,31700,31700,54
|
|
20240425,122400,902902900,31700,31650,31700,31650,48
|
|
20240425,122300,901381400,31650,31650,31650,31650,18
|
|
20240425,122200,900811700,31650,31700,31700,31650,45
|
|
20240425,122100,899385350,31650,31650,31650,31650,1
|
|
20240425,122000,899353700,31600,31650,31700,31600,178
|
|
20240425,121900,893722850,31650,31650,31650,31650,1
|
|
20240425,121800,893691200,31650,31600,31650,31600,146
|
|
20240425,121700,889075550,31600,31650,31650,31600,363
|
|
20240425,121600,877588150,31700,31800,31800,31650,1311
|
|
20240425,121500,836038300,31800,31800,31800,31800,13
|
|
20240425,121400,835624900,31850,31850,31850,31850,41
|
|
20240425,121300,834319050,31800,31900,31900,31800,36
|
|
20240425,121200,833171650,31800,31800,31850,31800,93
|
|
20240425,121100,830209900,31800,31800,31800,31800,13
|
|
20240425,121000,829796500,31800,31850,31850,31800,54
|
|
20240425,120900,828076650,31800,31800,31800,31800,3
|
|
20240425,120800,827981250,31800,31850,31900,31800,131
|
|
20240425,120700,823808550,31800,31850,31850,31800,20
|
|
20240425,120600,823171650,31850,31800,31850,31800,55
|
|
20240425,120500,821420150,31800,31850,31850,31800,166
|
|
20240425,120400,816134050,31850,31850,31850,31850,0
|
|
20240425,120300,816134050,31850,31800,31900,31800,85
|
|
20240425,120200,813427500,31800,31800,31800,31800,2
|
|
20240425,120100,813363900,31850,31800,31850,31800,119
|
|
20240425,120000,809575250,31800,31800,31800,31800,13
|
|
20240425,115900,809161850,31850,31850,31850,31850,42
|
|
20240425,115800,807824150,31800,31800,31800,31800,1
|
|
20240425,115700,807792350,31800,31850,31850,31800,110
|
|
20240425,115600,804289750,31800,31800,31800,31800,1
|
|
20240425,115500,804257950,31800,31800,31800,31750,39
|
|
20240425,115400,803017850,31800,31800,31800,31800,66
|
|
20240425,115300,800919050,31800,31800,31800,31800,45
|
|
20240425,115200,799488050,31750,31750,31750,31750,8
|
|
20240425,115100,799234050,31750,31800,31850,31750,119
|
|
20240425,115000,795448000,31800,31750,31800,31750,4
|
|
20240425,114900,795320950,31750,31750,31800,31750,60
|
|
20240425,114800,793413250,31750,31750,31750,31750,23
|
|
20240425,114700,792683000,31750,31800,31800,31750,43
|
|
20240425,114600,791315650,31750,31800,31800,31750,118
|
|
20240425,114500,787563450,31800,31850,31850,31800,54
|
|
20240425,114400,785844100,31800,31850,31850,31800,32
|
|
20240425,114300,784824950,31850,31800,31850,31800,60
|
|
20240425,114200,782914250,31800,31900,31900,31800,3
|
|
20240425,114100,782818750,31850,31850,31850,31850,40
|
|
20240425,114000,781544750,31850,31850,31850,31800,79
|
|
20240425,113900,779029300,31850,31800,31850,31800,37
|
|
20240425,113800,777851050,31800,31800,31800,31800,53
|
|
20240425,113700,776165650,31750,31800,31800,31750,44
|
|
20240425,113600,774767150,31850,31800,31850,31800,64
|
|
20240425,113500,772728800,31800,31800,31850,31800,27
|
|
20240425,113400,771870150,31800,31750,31800,31750,61
|
|
20240425,113300,769931150,31750,31750,31750,31750,2
|
|
20240425,113200,769867650,31750,31750,31800,31750,53
|
|
20240425,113100,768182650,31700,31700,31750,31700,27
|
|
20240425,113000,767326150,31750,31700,31750,31700,47
|
|
20240425,112900,765834000,31700,31750,31750,31700,2
|
|
20240425,112800,765770550,31700,31700,31750,31700,162
|
|
20240425,112700,760627650,31700,31700,31700,31700,1
|
|
20240425,112600,760595950,31700,31700,31700,31700,1
|
|
20240425,112500,760564250,31650,31700,31700,31650,82
|
|
20240425,112400,757965600,31700,31650,31700,31650,45
|
|
20240425,112300,756539150,31650,31650,31650,31650,19
|
|
20240425,112200,755937800,31650,31700,31700,31650,56
|
|
20240425,112100,754163200,31700,31700,31700,31700,12
|
|
20240425,112000,753782800,31650,31700,31700,31650,48
|
|
20240425,111900,752261500,31650,31650,31650,31650,111
|
|
20240425,111800,748748350,31650,31700,31700,31650,103
|
|
20240425,111700,745485750,31650,31650,31650,31650,10
|
|
20240425,111600,745169250,31700,31700,31700,31700,30
|
|
20240425,111500,744218250,31700,31650,31700,31650,44
|
|
20240425,111400,742823600,31650,31650,31650,31650,31
|
|
20240425,111300,741842450,31700,31650,31700,31650,305
|
|
20240425,111200,732186000,31650,31650,31650,31650,1
|
|
20240425,111100,732154350,31700,31700,31750,31700,150
|
|
20240425,111000,727397250,31700,31750,31750,31700,6
|
|
20240425,110900,727206900,31750,31750,31750,31750,51
|
|
20240425,110800,725587650,31750,31750,31800,31700,34
|
|
20240425,110700,724508200,31800,31700,31800,31700,219
|
|
20240425,110600,717560300,31750,31700,31750,31700,7
|
|
20240425,110500,717338150,31700,31700,31700,31650,42
|
|
20240425,110400,716007550,31600,31600,31600,31600,0
|
|
20240425,110300,716007550,31600,31600,31650,31600,55
|
|
20240425,110200,714266950,31650,31650,31650,31650,11
|
|
20240425,110100,713918800,31650,31650,31650,31650,44
|
|
20240425,110000,712526200,31600,31650,31650,31600,21
|
|
20240425,105900,711861950,31600,31650,31650,31600,87
|
|
20240425,105800,709108600,31650,31650,31650,31650,40
|
|
20240425,105700,707842600,31650,31600,31650,31600,99
|
|
20240425,105600,704709400,31700,31750,31750,31700,112
|
|
20240425,105500,701154000,31750,31600,31750,31600,608
|
|
20240425,105400,681916250,31600,31550,31600,31550,54
|
|
20240425,105300,680210450,31550,31500,31550,31500,337
|
|
20240425,105200,669588150,31550,31550,31550,31550,709
|
|
20240425,105100,647219200,31500,31550,31550,31500,141
|
|
20240425,105000,642776000,31550,31500,31550,31500,26
|
|
20240425,104900,641956150,31500,31500,31500,31500,44
|
|
20240425,104800,640570150,31450,31450,31450,31450,14
|
|
20240425,104700,640129850,31500,31500,31500,31500,520
|
|
20240425,104600,623749850,31500,31500,31500,31500,43
|
|
20240425,104500,622395350,31450,31450,31450,31450,18
|
|
20240425,104400,621829250,31450,31550,31550,31450,463
|
|
20240425,104300,607265300,31450,31500,31550,31450,572
|
|
20240425,104200,589251050,31500,31500,31550,31500,59
|
|
20240425,104100,587390400,31500,31500,31500,31500,0
|
|
20240425,104000,587390400,31500,31500,31500,31500,47
|
|
20240425,103900,585909900,31450,31500,31500,31450,127
|
|
20240425,103800,581911750,31500,31450,31500,31450,59
|
|
20240425,103700,580053300,31500,31450,31500,31450,24
|
|
20240425,103600,579298200,31450,31500,31500,31450,47
|
|
20240425,103500,577817850,31450,31500,31550,31450,663
|
|
20240425,103400,556933550,31500,31550,31550,31500,689
|
|
20240425,103300,535226500,31500,31500,31500,31500,16
|
|
20240425,103200,534722500,31500,31550,31550,31500,77
|
|
20240425,103100,532293200,31600,31500,31600,31500,106
|
|
20240425,103000,528944200,31500,31600,31600,31500,1343
|
|
20240425,102900,486570550,31650,31600,31650,31550,78
|
|
20240425,102800,484105400,31550,31600,31600,31550,64
|
|
20240425,102700,482083350,31650,31650,31650,31600,179
|
|
20240425,102600,476424550,31650,31650,31650,31650,66
|
|
20240425,102500,474335650,31650,31600,31650,31600,200
|
|
20240425,102400,468013450,31600,31600,31600,31600,202
|
|
20240425,102300,461630250,31600,31600,31650,31600,221
|
|
20240425,102200,454638000,31600,31650,31700,31600,466
|
|
20240425,102100,439893000,31700,31650,31700,31650,75
|
|
20240425,102000,437517000,31650,31700,31700,31650,51
|
|
20240425,101900,435900400,31700,31700,31700,31650,17
|
|
20240425,101800,435361650,31650,31650,31650,31650,2
|
|
20240425,101700,435298350,31650,31700,31750,31650,398
|
|
20240425,101600,422685150,31750,31750,31750,31750,42
|
|
20240425,101500,421351650,31850,31750,31850,31750,82
|
|
20240425,101400,418747900,31800,31800,31800,31800,22
|
|
20240425,101300,418048300,31800,31850,31850,31800,106
|
|
20240425,101200,414673150,31850,31850,31850,31850,3
|
|
20240425,101100,414577600,31850,31850,31850,31800,8
|
|
20240425,101000,414322850,31850,31900,31900,31750,108
|
|
20240425,100900,410890300,31850,31850,31900,31800,24
|
|
20240425,100800,410126700,31800,31850,31850,31800,4
|
|
20240425,100700,409999450,31850,31850,31850,31850,1
|
|
20240425,100600,409967600,31800,31950,32000,31800,401
|
|
20240425,100500,397173500,31900,31900,31950,31850,13
|
|
20240425,100400,396758500,31950,31900,31950,31800,558
|
|
20240425,100300,378958600,31850,31800,31900,31800,88
|
|
20240425,100200,376155750,31900,31800,31900,31800,244
|
|
20240425,100100,368386300,31800,31800,31800,31800,13
|
|
20240425,100000,367972900,31800,31800,31850,31800,137
|
|
20240425,095900,363612200,31800,31800,31800,31800,1
|
|
20240425,095800,363580400,31850,31850,31850,31850,20
|
|
20240425,095700,362943400,31900,31900,31900,31850,13
|
|
20240425,095600,362528950,31900,31800,31900,31800,172
|
|
20240425,095500,357048250,31800,31900,31900,31800,46
|
|
20240425,095400,355583000,31900,31750,31900,31750,737
|
|
20240425,095300,332090600,31700,31700,31700,31700,1
|
|
20240425,095200,332058900,31700,31700,31700,31700,50
|
|
20240425,095100,330473900,31650,31650,31650,31650,0
|
|
20240425,095000,330473900,31650,31650,31650,31650,23
|
|
20240425,094900,329745950,31600,31600,31600,31600,17
|
|
20240425,094800,329208750,31700,31700,31700,31700,41
|
|
20240425,094700,327909050,31600,31650,31700,31600,712
|
|
20240425,094600,305404150,31650,31650,31650,31650,1
|
|
20240425,094500,305372500,31650,31700,31700,31650,13
|
|
20240425,094400,304960450,31700,31600,31700,31600,5
|
|
20240425,094300,304802150,31600,31600,31600,31600,0
|
|
20240425,094200,304802150,31600,31600,31600,31600,73
|
|
20240425,094100,302495350,31600,31600,31650,31600,496
|
|
20240425,094000,286819250,31650,31700,31700,31650,266
|
|
20240425,093900,278394900,31750,31750,31750,31750,52
|
|
20240425,093800,276743900,31700,31750,31750,31700,3
|
|
20240425,093700,276648700,31750,31650,31800,31650,6
|
|
20240425,093600,276458400,31700,31650,31700,31650,7
|
|
20240425,093500,276236550,31650,31600,31650,31600,443
|
|
20240425,093400,262232950,31700,31700,31700,31650,82
|
|
20240425,093300,259634550,31650,31600,31650,31600,161
|
|
20240425,093200,254546850,31600,31600,31600,31600,0
|
|
20240425,093100,254546850,31600,31600,31600,31600,50
|
|
20240425,093000,252966850,31600,31600,31600,31600,2
|
|
20240425,092900,252903650,31600,31550,31600,31550,103
|
|
20240425,092800,249652850,31550,31500,31550,31500,132
|
|
20240425,092700,245488300,31550,31550,31550,31550,343
|
|
20240425,092600,234666650,31600,31650,31650,31600,305
|
|
20240425,092500,225028550,31650,31650,31650,31650,24
|
|
20240425,092400,224268950,31700,31650,31700,31650,3
|
|
20240425,092300,224173950,31650,31650,31650,31650,97
|
|
20240425,092200,221103900,31600,31550,31600,31550,158
|
|
20240425,092100,216117650,31550,31550,31550,31500,223
|
|
20240425,092000,209082100,31550,31500,31550,31500,109
|
|
20240425,091900,205648250,31600,31600,31600,31550,400
|
|
20240425,091800,193026900,31600,31600,31600,31600,91
|
|
20240425,091700,190151300,31600,31600,31600,31600,54
|
|
20240425,091600,188444900,31600,31750,31750,31600,306
|
|
20240425,091500,178773500,31700,31700,31700,31650,617
|
|
20240425,091400,159242200,31700,31700,31700,31700,11
|
|
20240425,091300,158893500,31700,31750,31750,31650,525
|
|
20240425,091200,142233700,31800,31850,31850,31800,807
|
|
20240425,091100,116569200,31850,31850,31850,31850,80
|
|
20240425,091000,114021200,31850,31850,31900,31850,66
|
|
20240425,090900,111918600,31850,31850,31900,31850,31
|
|
20240425,090800,110930900,31900,31900,31900,31800,325
|
|
20240425,090700,100591450,31900,31800,31900,31800,80
|
|
20240425,090600,98046450,31750,31750,31900,31750,119
|
|
20240425,090500,94267750,31750,31850,31850,31750,323
|
|
20240425,090400,84011750,31700,31800,31850,31700,241
|
|
20240425,090300,76363450,31700,31700,31700,31650,45
|
|
20240425,090200,74938250,31650,31850,31950,31650,1069
|
|
20240425,090100,40942800,32100,31900,32100,31800,385
|
|
20240425,090000,28617500,32000,32000,32150,31800,893
|