724 lines
41 KiB
CSV
724 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240725,210100,4439357000,328500,328500,328500,328500,523
|
|
20240725,210000,4439357000,328500,328500,328500,328500,0
|
|
20240725,205900,4439357000,328500,328500,328500,328500,0
|
|
20240725,205800,4439357000,328500,328500,328500,328500,0
|
|
20240725,205700,4439357000,328500,328500,328500,328500,0
|
|
20240725,205600,4439357000,328500,328500,328500,328500,0
|
|
20240725,205500,4439357000,328500,328500,328500,328500,0
|
|
20240725,205400,4439357000,328500,328500,328500,328500,0
|
|
20240725,205300,4439357000,328500,328500,328500,328500,0
|
|
20240725,205200,4439357000,328500,328500,328500,328500,0
|
|
20240725,205100,4439357000,328500,328500,328500,328500,0
|
|
20240725,205000,4439357000,328500,328500,328500,328500,0
|
|
20240725,204900,4439357000,328500,328500,328500,328500,0
|
|
20240725,204800,4439357000,328500,328500,328500,328500,0
|
|
20240725,204700,4439357000,328500,328500,328500,328500,0
|
|
20240725,204600,4439357000,328500,328500,328500,328500,0
|
|
20240725,204500,4439357000,328500,328500,328500,328500,0
|
|
20240725,204400,4439357000,328500,328500,328500,328500,0
|
|
20240725,204300,4439357000,328500,328500,328500,328500,0
|
|
20240725,204200,4439357000,328500,328500,328500,328500,0
|
|
20240725,204100,4439357000,328500,328500,328500,328500,0
|
|
20240725,204000,4439357000,328500,328500,328500,328500,0
|
|
20240725,203900,4439357000,328500,328500,328500,328500,0
|
|
20240725,203800,4439357000,328500,328500,328500,328500,0
|
|
20240725,203700,4439357000,328500,328500,328500,328500,0
|
|
20240725,203600,4439357000,328500,328500,328500,328500,0
|
|
20240725,203500,4439357000,328500,328500,328500,328500,0
|
|
20240725,203400,4439357000,328500,328500,328500,328500,0
|
|
20240725,203300,4439357000,328500,328500,328500,328500,0
|
|
20240725,203200,4439357000,328500,328500,328500,328500,0
|
|
20240725,203100,4439357000,328500,328500,328500,328500,523
|
|
20240725,203000,4439357000,328500,328500,328500,328500,0
|
|
20240725,202900,4439357000,328500,328500,328500,328500,0
|
|
20240725,202800,4439357000,328500,328500,328500,328500,0
|
|
20240725,202700,4439357000,328500,328500,328500,328500,0
|
|
20240725,202600,4439357000,328500,328500,328500,328500,0
|
|
20240725,202500,4439357000,328500,328500,328500,328500,0
|
|
20240725,202400,4439357000,328500,328500,328500,328500,0
|
|
20240725,202300,4439357000,328500,328500,328500,328500,0
|
|
20240725,202200,4439357000,328500,328500,328500,328500,0
|
|
20240725,202100,4439357000,328500,328500,328500,328500,0
|
|
20240725,202000,4439357000,328500,328500,328500,328500,0
|
|
20240725,201900,4439357000,328500,328500,328500,328500,0
|
|
20240725,201800,4439357000,328500,328500,328500,328500,0
|
|
20240725,201700,4439357000,328500,328500,328500,328500,0
|
|
20240725,201600,4439357000,328500,328500,328500,328500,0
|
|
20240725,201500,4439357000,328500,328500,328500,328500,0
|
|
20240725,201400,4439357000,328500,328500,328500,328500,0
|
|
20240725,201300,4439357000,328500,328500,328500,328500,0
|
|
20240725,201200,4439357000,328500,328500,328500,328500,0
|
|
20240725,201100,4439357000,328500,328500,328500,328500,0
|
|
20240725,201000,4439357000,328500,328500,328500,328500,0
|
|
20240725,200900,4439357000,328500,328500,328500,328500,0
|
|
20240725,200800,4439357000,328500,328500,328500,328500,0
|
|
20240725,200700,4439357000,328500,328500,328500,328500,0
|
|
20240725,200600,4439357000,328500,328500,328500,328500,0
|
|
20240725,200500,4439357000,328500,328500,328500,328500,0
|
|
20240725,200400,4439357000,328500,328500,328500,328500,0
|
|
20240725,200300,4439357000,328500,328500,328500,328500,0
|
|
20240725,200200,4439357000,328500,328500,328500,328500,0
|
|
20240725,200100,4439357000,328500,328500,328500,328500,523
|
|
20240725,200000,4439357000,328500,328500,328500,328500,0
|
|
20240725,195900,4439357000,328500,328500,328500,328500,0
|
|
20240725,195800,4439357000,328500,328500,328500,328500,0
|
|
20240725,195700,4439357000,328500,328500,328500,328500,0
|
|
20240725,195600,4439357000,328500,328500,328500,328500,0
|
|
20240725,195500,4439357000,328500,328500,328500,328500,0
|
|
20240725,195400,4439357000,328500,328500,328500,328500,0
|
|
20240725,195300,4439357000,328500,328500,328500,328500,0
|
|
20240725,195200,4439357000,328500,328500,328500,328500,0
|
|
20240725,195100,4439357000,328500,328500,328500,328500,0
|
|
20240725,195000,4439357000,328500,328500,328500,328500,0
|
|
20240725,194900,4439357000,328500,328500,328500,328500,0
|
|
20240725,194800,4439357000,328500,328500,328500,328500,0
|
|
20240725,194700,4439357000,328500,328500,328500,328500,0
|
|
20240725,194600,4439357000,328500,328500,328500,328500,0
|
|
20240725,194500,4439357000,328500,328500,328500,328500,0
|
|
20240725,194400,4439357000,328500,328500,328500,328500,0
|
|
20240725,194300,4439357000,328500,328500,328500,328500,0
|
|
20240725,194200,4439357000,328500,328500,328500,328500,0
|
|
20240725,194100,4439357000,328500,328500,328500,328500,0
|
|
20240725,194000,4439357000,328500,328500,328500,328500,0
|
|
20240725,193900,4439357000,328500,328500,328500,328500,0
|
|
20240725,193800,4439357000,328500,328500,328500,328500,0
|
|
20240725,193700,4439357000,328500,328500,328500,328500,0
|
|
20240725,193600,4439357000,328500,328500,328500,328500,0
|
|
20240725,193500,4439357000,328500,328500,328500,328500,0
|
|
20240725,193400,4439357000,328500,328500,328500,328500,0
|
|
20240725,193300,4439357000,328500,328500,328500,328500,0
|
|
20240725,193200,4439357000,328500,328500,328500,328500,0
|
|
20240725,193100,4439357000,328500,328500,328500,328500,523
|
|
20240725,193000,4439357000,328500,328500,328500,328500,0
|
|
20240725,192900,4439357000,328500,328500,328500,328500,0
|
|
20240725,192800,4439357000,328500,328500,328500,328500,0
|
|
20240725,192700,4439357000,328500,328500,328500,328500,0
|
|
20240725,192600,4439357000,328500,328500,328500,328500,0
|
|
20240725,192500,4439357000,328500,328500,328500,328500,0
|
|
20240725,192400,4439357000,328500,328500,328500,328500,0
|
|
20240725,192300,4439357000,328500,328500,328500,328500,0
|
|
20240725,192200,4439357000,328500,328500,328500,328500,0
|
|
20240725,192100,4439357000,328500,328500,328500,328500,0
|
|
20240725,192000,4439357000,328500,328500,328500,328500,0
|
|
20240725,191900,4439357000,328500,328500,328500,328500,0
|
|
20240725,191800,4439357000,328500,328500,328500,328500,0
|
|
20240725,191700,4439357000,328500,328500,328500,328500,0
|
|
20240725,191600,4439357000,328500,328500,328500,328500,0
|
|
20240725,191500,4439357000,328500,328500,328500,328500,0
|
|
20240725,191400,4439357000,328500,328500,328500,328500,0
|
|
20240725,191300,4439357000,328500,328500,328500,328500,0
|
|
20240725,191200,4439357000,328500,328500,328500,328500,0
|
|
20240725,191100,4439357000,328500,328500,328500,328500,0
|
|
20240725,191000,4439357000,328500,328500,328500,328500,0
|
|
20240725,190900,4439357000,328500,328500,328500,328500,0
|
|
20240725,190800,4439357000,328500,328500,328500,328500,0
|
|
20240725,190700,4439357000,328500,328500,328500,328500,0
|
|
20240725,190600,4439357000,328500,328500,328500,328500,0
|
|
20240725,190500,4439357000,328500,328500,328500,328500,0
|
|
20240725,190400,4439357000,328500,328500,328500,328500,0
|
|
20240725,190300,4439357000,328500,328500,328500,328500,0
|
|
20240725,190200,4439357000,328500,328500,328500,328500,0
|
|
20240725,190100,4439357000,328500,328500,328500,328500,523
|
|
20240725,190000,4439357000,328500,328500,328500,328500,0
|
|
20240725,185900,4439357000,328500,328500,328500,328500,0
|
|
20240725,185800,4439357000,328500,328500,328500,328500,0
|
|
20240725,185700,4439357000,328500,328500,328500,328500,0
|
|
20240725,185600,4439357000,328500,328500,328500,328500,0
|
|
20240725,185500,4439357000,328500,328500,328500,328500,0
|
|
20240725,185400,4439357000,328500,328500,328500,328500,0
|
|
20240725,185300,4439357000,328500,328500,328500,328500,0
|
|
20240725,185200,4439357000,328500,328500,328500,328500,0
|
|
20240725,185100,4439357000,328500,328500,328500,328500,0
|
|
20240725,185000,4439357000,328500,328500,328500,328500,0
|
|
20240725,184900,4439357000,328500,328500,328500,328500,0
|
|
20240725,184800,4439357000,328500,328500,328500,328500,0
|
|
20240725,184700,4439357000,328500,328500,328500,328500,0
|
|
20240725,184600,4439357000,328500,328500,328500,328500,0
|
|
20240725,184500,4439357000,328500,328500,328500,328500,0
|
|
20240725,184400,4439357000,328500,328500,328500,328500,0
|
|
20240725,184300,4439357000,328500,328500,328500,328500,0
|
|
20240725,184200,4439357000,328500,328500,328500,328500,0
|
|
20240725,184100,4439357000,328500,328500,328500,328500,0
|
|
20240725,184000,4439357000,328500,328500,328500,328500,0
|
|
20240725,183900,4439357000,328500,328500,328500,328500,0
|
|
20240725,183800,4439357000,328500,328500,328500,328500,0
|
|
20240725,183700,4439357000,328500,328500,328500,328500,0
|
|
20240725,183600,4439357000,328500,328500,328500,328500,0
|
|
20240725,183500,4439357000,328500,328500,328500,328500,0
|
|
20240725,183400,4439357000,328500,328500,328500,328500,0
|
|
20240725,183300,4439357000,328500,328500,328500,328500,0
|
|
20240725,183200,4439357000,328500,328500,328500,328500,0
|
|
20240725,183100,4439357000,328500,328500,328500,328500,523
|
|
20240725,183000,4439357000,328500,328500,328500,328500,0
|
|
20240725,182900,4439357000,328500,328500,328500,328500,0
|
|
20240725,182800,4439357000,328500,328500,328500,328500,0
|
|
20240725,182700,4439357000,328500,328500,328500,328500,0
|
|
20240725,182600,4439357000,328500,328500,328500,328500,0
|
|
20240725,182500,4439357000,328500,328500,328500,328500,0
|
|
20240725,182400,4439357000,328500,328500,328500,328500,0
|
|
20240725,182300,4439357000,328500,328500,328500,328500,0
|
|
20240725,182200,4439357000,328500,328500,328500,328500,0
|
|
20240725,182100,4439357000,328500,328500,328500,328500,0
|
|
20240725,182000,4439357000,328500,328500,328500,328500,0
|
|
20240725,181900,4439357000,328500,328500,328500,328500,0
|
|
20240725,181800,4439357000,328500,328500,328500,328500,0
|
|
20240725,181700,4439357000,328500,328500,328500,328500,0
|
|
20240725,181600,4439357000,328500,328500,328500,328500,0
|
|
20240725,181500,4439357000,328500,328500,328500,328500,0
|
|
20240725,181400,4439357000,328500,328500,328500,328500,0
|
|
20240725,181300,4439357000,328500,328500,328500,328500,0
|
|
20240725,181200,4439357000,328500,328500,328500,328500,0
|
|
20240725,181100,4439357000,328500,328500,328500,328500,0
|
|
20240725,181000,4439357000,328500,328500,328500,328500,0
|
|
20240725,180900,4439357000,328500,328500,328500,328500,0
|
|
20240725,180800,4439357000,328500,328500,328500,328500,0
|
|
20240725,180700,4439357000,328500,328500,328500,328500,0
|
|
20240725,180600,4439357000,328500,328500,328500,328500,0
|
|
20240725,180500,4439357000,328500,328500,328500,328500,0
|
|
20240725,180400,4439357000,328500,328500,328500,328500,0
|
|
20240725,180300,4439357000,328500,328500,328500,328500,0
|
|
20240725,180200,4439357000,328500,328500,328500,328500,0
|
|
20240725,180100,4439357000,328500,328500,328500,328500,523
|
|
20240725,180000,4439357000,328500,328500,328500,328500,0
|
|
20240725,175900,4439357000,328500,328500,328500,328500,0
|
|
20240725,175800,4439357000,328500,328500,328500,328500,0
|
|
20240725,175700,4439357000,328500,328500,328500,328500,0
|
|
20240725,175600,4439357000,328500,328500,328500,328500,0
|
|
20240725,175500,4439357000,328500,328500,328500,328500,0
|
|
20240725,175400,4439357000,328500,328500,328500,328500,0
|
|
20240725,175300,4439357000,328500,328500,328500,328500,0
|
|
20240725,175200,4439357000,328500,328500,328500,328500,0
|
|
20240725,175100,4439357000,328500,328500,328500,328500,0
|
|
20240725,175000,4439357000,328500,328500,328500,328500,0
|
|
20240725,174900,4439357000,328500,328500,328500,328500,0
|
|
20240725,174800,4439357000,328500,328500,328500,328500,0
|
|
20240725,174700,4439357000,328500,328500,328500,328500,0
|
|
20240725,174600,4439357000,328500,328500,328500,328500,0
|
|
20240725,174500,4439357000,328500,328500,328500,328500,0
|
|
20240725,174400,4439357000,328500,328500,328500,328500,0
|
|
20240725,174300,4439357000,328500,328500,328500,328500,0
|
|
20240725,174200,4439357000,328500,328500,328500,328500,0
|
|
20240725,174100,4439357000,328500,328500,328500,328500,0
|
|
20240725,174000,4439357000,328500,328500,328500,328500,0
|
|
20240725,173900,4439357000,328500,328500,328500,328500,0
|
|
20240725,173800,4439357000,328500,328500,328500,328500,0
|
|
20240725,173700,4439357000,328500,328500,328500,328500,0
|
|
20240725,173600,4439357000,328500,328500,328500,328500,0
|
|
20240725,173500,4439357000,328500,328500,328500,328500,0
|
|
20240725,173400,4439357000,328500,328500,328500,328500,0
|
|
20240725,173300,4439357000,328500,328500,328500,328500,0
|
|
20240725,173200,4439357000,328500,328500,328500,328500,0
|
|
20240725,173100,4439357000,328500,328500,328500,328500,523
|
|
20240725,173000,4439357000,328500,328500,328500,328500,0
|
|
20240725,172900,4439357000,328500,328500,328500,328500,0
|
|
20240725,172800,4439357000,328500,328500,328500,328500,0
|
|
20240725,172700,4439357000,328500,328500,328500,328500,0
|
|
20240725,172600,4439357000,328500,328500,328500,328500,0
|
|
20240725,172500,4439357000,328500,328500,328500,328500,0
|
|
20240725,172400,4439357000,328500,328500,328500,328500,0
|
|
20240725,172300,4439357000,328500,328500,328500,328500,0
|
|
20240725,172200,4439357000,328500,328500,328500,328500,0
|
|
20240725,172100,4439357000,328500,328500,328500,328500,0
|
|
20240725,172000,4439357000,328500,328500,328500,328500,0
|
|
20240725,171900,4439357000,328500,328500,328500,328500,0
|
|
20240725,171800,4439357000,328500,328500,328500,328500,0
|
|
20240725,171700,4439357000,328500,328500,328500,328500,0
|
|
20240725,171600,4439357000,328500,328500,328500,328500,0
|
|
20240725,171500,4439357000,328500,328500,328500,328500,0
|
|
20240725,171400,4439357000,328500,328500,328500,328500,0
|
|
20240725,171300,4439357000,328500,328500,328500,328500,0
|
|
20240725,171200,4439357000,328500,328500,328500,328500,0
|
|
20240725,171100,4439357000,328500,328500,328500,328500,0
|
|
20240725,171000,4439357000,328500,328500,328500,328500,0
|
|
20240725,170900,4439357000,328500,328500,328500,328500,0
|
|
20240725,170800,4439357000,328500,328500,328500,328500,0
|
|
20240725,170700,4439357000,328500,328500,328500,328500,0
|
|
20240725,170600,4439357000,328500,328500,328500,328500,0
|
|
20240725,170500,4439357000,328500,328500,328500,328500,0
|
|
20240725,170400,4439357000,328500,328500,328500,328500,0
|
|
20240725,170300,4439357000,328500,328500,328500,328500,0
|
|
20240725,170200,4439357000,328500,328500,328500,328500,0
|
|
20240725,170100,4439357000,328500,328500,328500,328500,523
|
|
20240725,170000,4439357000,328500,328500,328500,328500,0
|
|
20240725,165900,4439357000,328500,328500,328500,328500,0
|
|
20240725,165800,4439357000,328500,328500,328500,328500,0
|
|
20240725,165700,4439357000,328500,328500,328500,328500,0
|
|
20240725,165600,4439357000,328500,328500,328500,328500,0
|
|
20240725,165500,4439357000,328500,328500,328500,328500,0
|
|
20240725,165400,4439357000,328500,328500,328500,328500,0
|
|
20240725,165300,4439357000,328500,328500,328500,328500,0
|
|
20240725,165200,4439357000,328500,328500,328500,328500,0
|
|
20240725,165100,4439357000,328500,328500,328500,328500,0
|
|
20240725,165000,4439357000,328500,328500,328500,328500,0
|
|
20240725,164900,4439357000,328500,328500,328500,328500,0
|
|
20240725,164800,4439357000,328500,328500,328500,328500,0
|
|
20240725,164700,4439357000,328500,328500,328500,328500,0
|
|
20240725,164600,4439357000,328500,328500,328500,328500,0
|
|
20240725,164500,4439357000,328500,328500,328500,328500,0
|
|
20240725,164400,4439357000,328500,328500,328500,328500,0
|
|
20240725,164300,4439357000,328500,328500,328500,328500,0
|
|
20240725,164200,4439357000,328500,328500,328500,328500,0
|
|
20240725,164100,4439357000,328500,328500,328500,328500,0
|
|
20240725,164000,4439357000,328500,328500,328500,328500,0
|
|
20240725,163900,4439357000,328500,328500,328500,328500,0
|
|
20240725,163800,4439357000,328500,328500,328500,328500,0
|
|
20240725,163700,4439357000,328500,328500,328500,328500,0
|
|
20240725,163600,4439357000,328500,328500,328500,328500,0
|
|
20240725,163500,4439357000,328500,328500,328500,328500,0
|
|
20240725,163400,4439357000,328500,328500,328500,328500,0
|
|
20240725,163300,4439357000,328500,328500,328500,328500,0
|
|
20240725,163200,4439357000,328500,328500,328500,328500,0
|
|
20240725,163100,4439357000,328500,328500,328500,328500,523
|
|
20240725,163000,4439357000,328500,328500,328500,328500,0
|
|
20240725,162900,4439357000,328500,328500,328500,328500,0
|
|
20240725,162800,4439357000,328500,328500,328500,328500,0
|
|
20240725,162700,4439357000,328500,328500,328500,328500,0
|
|
20240725,162600,4439357000,328500,328500,328500,328500,0
|
|
20240725,162500,4439357000,328500,328500,328500,328500,0
|
|
20240725,162400,4439357000,328500,328500,328500,328500,0
|
|
20240725,162300,4439357000,328500,328500,328500,328500,0
|
|
20240725,162200,4439357000,328500,328500,328500,328500,0
|
|
20240725,162100,4439357000,328500,328500,328500,328500,0
|
|
20240725,162000,4439357000,328500,328500,328500,328500,0
|
|
20240725,161900,4439357000,328500,328500,328500,328500,0
|
|
20240725,161800,4439357000,328500,328500,328500,328500,0
|
|
20240725,161700,4439357000,328500,328500,328500,328500,0
|
|
20240725,161600,4439357000,328500,328500,328500,328500,0
|
|
20240725,161500,4439357000,328500,328500,328500,328500,0
|
|
20240725,161400,4439357000,328500,328500,328500,328500,0
|
|
20240725,161300,4439357000,328500,328500,328500,328500,0
|
|
20240725,161200,4439357000,328500,328500,328500,328500,0
|
|
20240725,161100,4439357000,328500,328500,328500,328500,0
|
|
20240725,161000,4439357000,328500,328500,328500,328500,0
|
|
20240725,160900,4439357000,328500,328500,328500,328500,0
|
|
20240725,160800,4439357000,328500,328500,328500,328500,0
|
|
20240725,160700,4439357000,328500,328500,328500,328500,0
|
|
20240725,160600,4439357000,328500,328500,328500,328500,0
|
|
20240725,160500,4439357000,328500,328500,328500,328500,0
|
|
20240725,160400,4439357000,328500,328500,328500,328500,0
|
|
20240725,160300,4439357000,328500,328500,328500,328500,0
|
|
20240725,160200,4439357000,328500,328500,328500,328500,0
|
|
20240725,160100,4439357000,328500,328500,328500,328500,523
|
|
20240725,160000,4439357000,328500,328500,328500,328500,0
|
|
20240725,155900,4439357000,328500,328500,328500,328500,0
|
|
20240725,155800,4439357000,328500,328500,328500,328500,0
|
|
20240725,155700,4439357000,328500,328500,328500,328500,0
|
|
20240725,155600,4439357000,328500,328500,328500,328500,0
|
|
20240725,155500,4439357000,328500,328500,328500,328500,0
|
|
20240725,155400,4439357000,328500,328500,328500,328500,0
|
|
20240725,155300,4439357000,328500,328500,328500,328500,0
|
|
20240725,155200,4439357000,328500,328500,328500,328500,0
|
|
20240725,155100,4439357000,328500,328500,328500,328500,0
|
|
20240725,155000,4439357000,328500,328500,328500,328500,0
|
|
20240725,154900,4439357000,328500,328500,328500,328500,0
|
|
20240725,154800,4439357000,328500,328500,328500,328500,0
|
|
20240725,154700,4439357000,328500,328500,328500,328500,0
|
|
20240725,154600,4439357000,328500,328500,328500,328500,0
|
|
20240725,154500,4439357000,328500,328500,328500,328500,0
|
|
20240725,154400,4439357000,328500,328500,328500,328500,0
|
|
20240725,154300,4439357000,328500,328500,328500,328500,0
|
|
20240725,154200,4439357000,328500,328500,328500,328500,0
|
|
20240725,154100,4439357000,328500,328500,328500,328500,0
|
|
20240725,154000,4439357000,328500,328500,328500,328500,0
|
|
20240725,153900,4439357000,328500,328500,328500,328500,0
|
|
20240725,153800,4439357000,328500,328500,328500,328500,0
|
|
20240725,153700,4439357000,328500,328500,328500,328500,0
|
|
20240725,153600,4439357000,328500,328500,328500,328500,0
|
|
20240725,153500,4439357000,328500,328500,328500,328500,0
|
|
20240725,153400,4439357000,328500,328500,328500,328500,0
|
|
20240725,153300,4439357000,328500,328500,328500,328500,0
|
|
20240725,153200,4439357000,328500,328500,328500,328500,0
|
|
20240725,153100,4439357000,328500,328500,328500,328500,523
|
|
20240725,153000,4439357000,328500,328500,328500,328500,523
|
|
20240725,152900,4267551500,328500,328500,328500,328500,0
|
|
20240725,152800,4267551500,328500,328500,328500,328500,0
|
|
20240725,152700,4267551500,328500,328500,328500,328500,0
|
|
20240725,152600,4267551500,328500,328500,328500,328500,0
|
|
20240725,152500,4267551500,328500,328500,328500,328500,0
|
|
20240725,152400,4267551500,328500,328500,328500,328500,0
|
|
20240725,152300,4267551500,328500,328500,328500,328500,0
|
|
20240725,152200,4267551500,328500,328500,328500,328500,0
|
|
20240725,152100,4267551500,328500,328500,328500,328500,0
|
|
20240725,152000,4267551500,328500,328500,328500,328500,0
|
|
20240725,151900,4267551500,328500,329000,329000,328500,11
|
|
20240725,151800,4263936000,329500,329000,329500,328500,18
|
|
20240725,151700,4258015500,329500,330000,330000,329000,19
|
|
20240725,151600,4251753000,328500,330000,330000,328500,29
|
|
20240725,151500,4242209500,329000,329000,330000,328500,87
|
|
20240725,151400,4213609000,328500,329000,330000,328500,16
|
|
20240725,151300,4208338500,330000,329000,330000,329000,46
|
|
20240725,151200,4193198500,329500,329500,330000,329500,12
|
|
20240725,151100,4189240500,330000,329000,330000,329000,39
|
|
20240725,151000,4176378500,329500,329500,330000,329000,28
|
|
20240725,150900,4167150000,329500,329500,330000,329500,29
|
|
20240725,150800,4157589000,330000,330000,330000,329500,32
|
|
20240725,150700,4147032500,329500,330000,330500,329500,96
|
|
20240725,150600,4115355000,330500,330000,330500,330000,31
|
|
20240725,150500,4105114000,330500,330500,330500,330000,14
|
|
20240725,150400,4100489000,330000,330000,330500,330000,16
|
|
20240725,150300,4095204500,330500,330500,330500,330000,47
|
|
20240725,150200,4079684500,330500,330500,330500,330000,44
|
|
20240725,150100,4065154000,330500,330000,330500,330000,86
|
|
20240725,150000,4036767500,330500,330000,330500,330000,20
|
|
20240725,145900,4030161500,330500,330000,330500,330000,17
|
|
20240725,145800,4024546500,330500,330000,330500,330000,15
|
|
20240725,145700,4019590500,330500,330000,331000,330000,19
|
|
20240725,145600,4013312500,330000,330000,330500,330000,26
|
|
20240725,145500,4004726500,330000,330000,330500,330000,24
|
|
20240725,145400,3996798500,330000,330000,330500,330000,18
|
|
20240725,145300,3990854000,330000,330000,331000,330000,15
|
|
20240725,145200,3985895000,330000,330000,331000,330000,9
|
|
20240725,145100,3982918000,331000,331000,331500,330000,14
|
|
20240725,145000,3978281500,330000,330000,331500,330000,15
|
|
20240725,144900,3973318500,331500,331000,331500,330000,14
|
|
20240725,144800,3968683000,330000,331500,331500,330000,11
|
|
20240725,144700,3965041000,331500,331500,331500,330000,12
|
|
20240725,144600,3961065500,331500,331500,331500,330000,18
|
|
20240725,144500,3955111000,331500,331000,331500,330000,19
|
|
20240725,144400,3948826500,330500,331500,331500,330500,6
|
|
20240725,144300,3946841000,331500,330500,331500,330500,34
|
|
20240725,144200,3935591500,331500,331000,331500,330500,17
|
|
20240725,144100,3929960000,331500,330500,331500,330500,9
|
|
20240725,144000,3926979000,331500,331500,331500,330500,12
|
|
20240725,143900,3923003500,330500,331500,331500,330500,18
|
|
20240725,143800,3917043500,331000,331500,331500,331000,13
|
|
20240725,143700,3912735500,331000,331000,331000,330500,28
|
|
20240725,143600,3903478000,330500,330500,331500,330500,16
|
|
20240725,143500,3898180000,330500,331000,331500,330500,12
|
|
20240725,143400,3894206000,331000,330500,331500,330500,18
|
|
20240725,143300,3888247000,331500,330500,331500,330500,15
|
|
20240725,143200,3883283500,331500,331500,331500,330500,18
|
|
20240725,143100,3877323500,330500,331000,332000,330500,11
|
|
20240725,143000,3873675000,331000,331500,332000,331000,11
|
|
20240725,142900,3870028500,331000,331000,332000,331000,24
|
|
20240725,142800,3862072500,331500,331500,332000,331000,12
|
|
20240725,142700,3858091500,331000,332500,333000,331000,103
|
|
20240725,142600,3823894000,333000,333500,333500,332000,9
|
|
20240725,142500,3820897000,332000,333000,333500,332000,11
|
|
20240725,142400,3817241000,332000,332500,333500,332000,15
|
|
20240725,142300,3812252000,332500,333500,333500,332500,5
|
|
20240725,142200,3810586500,332000,332500,333000,332000,11
|
|
20240725,142100,3806927000,332500,333000,333500,332500,9
|
|
20240725,142000,3803930000,332500,333000,333000,332000,8
|
|
20240725,141900,3801268000,333000,333000,333000,332000,8
|
|
20240725,141800,3798606500,332500,332500,333000,332000,8
|
|
20240725,141700,3795946500,332000,332000,333000,332000,6
|
|
20240725,141600,3793952000,332000,333000,333000,332000,24
|
|
20240725,141500,3785968000,333000,335000,335000,333000,195
|
|
20240725,141400,3720817000,336000,336000,336000,335000,60
|
|
20240725,141300,3700661000,336000,334000,336000,334000,72
|
|
20240725,141200,3676488500,335500,334000,336000,334000,64
|
|
20240725,141100,3654998500,334500,334000,336000,334000,90
|
|
20240725,141000,3624774500,335500,334000,336000,334000,89
|
|
20240725,140900,3594918500,335500,334000,335500,334000,81
|
|
20240725,140800,3567746500,335500,335500,336000,333500,92
|
|
20240725,140700,3536892000,335500,335000,335500,333000,120
|
|
20240725,140600,3496737500,335000,331500,335000,331500,141
|
|
20240725,140500,3449569500,334000,329000,334000,329000,338
|
|
20240725,140400,3337119500,331500,329000,331500,329000,165
|
|
20240725,140300,3282536000,330000,330000,330000,329500,20
|
|
20240725,140200,3275938500,330000,329500,330000,329500,6
|
|
20240725,140100,3273960000,330500,330000,330500,330000,339
|
|
20240725,140000,3162088500,330500,330000,330500,330000,13
|
|
20240725,135900,3157794000,330500,330500,330500,330000,11
|
|
20240725,135800,3154160000,330000,330000,330500,330000,64
|
|
20240725,135700,3133038500,330500,330000,330500,330000,11
|
|
20240725,135600,3129406000,330000,330000,330500,330000,56
|
|
20240725,135500,3110924500,330500,330000,330500,330000,40
|
|
20240725,135400,3097706500,330000,330500,330500,330000,12
|
|
20240725,135300,3093744000,330000,330500,330500,330000,3
|
|
20240725,135200,3092753000,330000,330000,330500,330000,37
|
|
20240725,135100,3080526000,330500,330500,330500,330500,3
|
|
20240725,135000,3079534500,330500,330500,330500,330000,24
|
|
20240725,134900,3071607500,330500,330500,330500,330500,3
|
|
20240725,134800,3070616000,331000,330000,331000,330000,6
|
|
20240725,134700,3068634000,331000,331000,331000,330000,31
|
|
20240725,134600,3058391000,331000,330500,331000,330500,11
|
|
20240725,134500,3054753500,330500,330000,330500,330000,13
|
|
20240725,134400,3050457500,330500,330500,330500,330500,31
|
|
20240725,134300,3040212000,330000,329500,330500,329000,173
|
|
20240725,134200,2983149500,329500,329000,329500,329000,8
|
|
20240725,134100,2980514000,329000,329000,329000,329000,8
|
|
20240725,134000,2977882000,328500,328500,330000,328500,7
|
|
20240725,133900,2975578000,330000,330000,330000,328500,15
|
|
20240725,133800,2970632500,329500,329500,329500,329500,24
|
|
20240725,133700,2962724500,328500,328500,329000,328500,28
|
|
20240725,133600,2953525000,329000,329000,329000,328500,36
|
|
20240725,133500,2941682500,329000,329000,329000,328500,4
|
|
20240725,133400,2940367000,329000,329000,329000,329000,4
|
|
20240725,133300,2939051000,328500,328000,329000,328000,11
|
|
20240725,133200,2935435500,328500,328000,328500,328000,70
|
|
20240725,133100,2912441000,328500,328500,328500,328500,4
|
|
20240725,133000,2911127000,328500,328500,328500,328000,6
|
|
20240725,132900,2909156500,327500,328000,328500,327500,15
|
|
20240725,132800,2904238500,327500,327500,327500,327500,1
|
|
20240725,132700,2903911000,328000,327500,328000,327500,14
|
|
20240725,132600,2899324500,328000,327500,328000,327500,9
|
|
20240725,132500,2896374000,327500,328000,328000,327500,2
|
|
20240725,132400,2895718500,328000,328000,328000,327000,36
|
|
20240725,132300,2883925000,327500,327500,327500,327000,31
|
|
20240725,132200,2873773000,327000,327000,327000,327000,16
|
|
20240725,132100,2868541000,327500,327500,327500,327500,2
|
|
20240725,132000,2867886000,327000,327500,327500,327000,2
|
|
20240725,131900,2867231500,327500,327000,327500,327000,10
|
|
20240725,131800,2863960000,327000,327500,327500,327000,4
|
|
20240725,131700,2862650500,327000,327000,327000,327000,1
|
|
20240725,131600,2862323500,327500,327500,327500,327000,8
|
|
20240725,131500,2859704000,328000,327500,328000,327500,50
|
|
20240725,131400,2843328000,327000,327000,327500,327000,3
|
|
20240725,131300,2842346500,327000,327500,327500,327000,8
|
|
20240725,131200,2839727000,327000,326500,327000,326000,20
|
|
20240725,131100,2833191000,326500,326500,326500,326500,3
|
|
20240725,131000,2832211500,326500,326500,327500,326500,22
|
|
20240725,130900,2825024000,327500,327000,327500,327000,2
|
|
20240725,130800,2824369500,327000,327500,327500,326000,5
|
|
20240725,130700,2822737000,327000,326500,327000,326500,2
|
|
20240725,130600,2822083500,326000,326000,326000,326000,0
|
|
20240725,130500,2822083500,326000,327000,327500,326000,23
|
|
20240725,130400,2814572000,327000,327000,327000,327000,2
|
|
20240725,130300,2813918000,327000,327500,327500,327000,2
|
|
20240725,130200,2813263500,327000,327000,327000,327000,2
|
|
20240725,130100,2812609500,327000,327000,327500,327000,5
|
|
20240725,130000,2810974000,327000,327500,327500,327000,2
|
|
20240725,125900,2810319500,327000,327000,327000,327000,1
|
|
20240725,125800,2809992500,327000,326000,327000,326000,4
|
|
20240725,125700,2808687500,326500,326000,326500,326000,2
|
|
20240725,125600,2808035000,326000,326000,326000,326000,1
|
|
20240725,125500,2807709000,327000,326000,327000,326000,4
|
|
20240725,125400,2806403000,326500,326000,326500,326000,5
|
|
20240725,125300,2804772500,326000,326000,326000,326000,0
|
|
20240725,125200,2804772500,326000,326500,326500,326000,172
|
|
20240725,125100,2748625000,326000,326500,327000,326000,26
|
|
20240725,125000,2740132500,326500,326000,327000,326000,3
|
|
20240725,124900,2739153000,326500,326500,326500,326500,1
|
|
20240725,124800,2738826500,326000,326000,326000,326000,7
|
|
20240725,124700,2736544500,326000,326500,327000,326000,21
|
|
20240725,124600,2729683500,325500,325500,325500,325500,0
|
|
20240725,124500,2729683500,325500,326000,326000,325500,38
|
|
20240725,124400,2717310500,325500,327000,327000,325500,547
|
|
20240725,124300,2539000500,327000,326500,327000,326000,133
|
|
20240725,124200,2495574000,326000,326000,326000,326000,2
|
|
20240725,124100,2494922000,326000,326000,326000,326000,0
|
|
20240725,124000,2494922000,326000,326000,326000,326000,7
|
|
20240725,123900,2492640000,326000,326000,326000,326000,10
|
|
20240725,123800,2489380000,326000,326500,326500,326000,5
|
|
20240725,123700,2487748000,326500,326500,327000,326000,16
|
|
20240725,123600,2482524500,327000,327000,327000,327000,24
|
|
20240725,123500,2474676500,327000,327000,327000,327000,2
|
|
20240725,123400,2474022500,327000,327000,327000,327000,1
|
|
20240725,123300,2473695500,327000,327000,327000,327000,3
|
|
20240725,123200,2472714500,327000,327000,327000,327000,1
|
|
20240725,123100,2472387500,327000,327000,327000,327000,0
|
|
20240725,123000,2472387500,327000,327500,327500,327000,10
|
|
20240725,122900,2469113000,327500,327500,328000,327500,3
|
|
20240725,122800,2468130000,327500,327500,327500,327500,12
|
|
20240725,122700,2464200000,327000,327000,327000,327000,3
|
|
20240725,122600,2463219000,327000,327500,327500,327000,4
|
|
20240725,122500,2461910500,327000,327000,327000,327000,1
|
|
20240725,122400,2461583500,327000,327000,327000,327000,2
|
|
20240725,122300,2460929500,327000,327000,327000,327000,4
|
|
20240725,122200,2459621500,327000,327000,327000,327000,1
|
|
20240725,122100,2459294500,327000,327000,327000,327000,0
|
|
20240725,122000,2459294500,327000,327000,327500,327000,6
|
|
20240725,121900,2457331500,327000,327000,327500,327000,5
|
|
20240725,121800,2455696000,326000,327000,327000,326000,26
|
|
20240725,121700,2447213000,326000,327000,327000,326000,40
|
|
20240725,121600,2434135000,327000,326000,327000,326000,4
|
|
20240725,121500,2432830000,326500,326500,327000,326500,4
|
|
20240725,121400,2431523500,326500,326500,326500,326500,2
|
|
20240725,121300,2430870500,326500,326500,326500,326500,1
|
|
20240725,121200,2430544000,326500,327000,327000,326500,8
|
|
20240725,121100,2427931500,326500,326500,326500,326500,3
|
|
20240725,121000,2426952000,326500,326500,326500,326500,0
|
|
20240725,120900,2426952000,326500,326500,326500,326500,3
|
|
20240725,120800,2425972500,326500,326500,326500,326500,1
|
|
20240725,120700,2425646000,326000,326000,326000,326000,1
|
|
20240725,120600,2425320000,326500,326000,326500,326000,2
|
|
20240725,120500,2424667500,325500,325500,325500,325500,3
|
|
20240725,120400,2423691000,326000,326000,326000,326000,1
|
|
20240725,120300,2423365000,326500,326500,326500,326500,0
|
|
20240725,120200,2423365000,326500,325500,326500,325500,11
|
|
20240725,120100,2419780000,326500,326000,326500,326000,3
|
|
20240725,120000,2418801500,325500,326000,326000,325500,20
|
|
20240725,115900,2412283000,326000,326500,326500,326000,3
|
|
20240725,115800,2411304500,325500,326500,326500,325500,6
|
|
20240725,115700,2409347500,326000,326000,326000,325500,58
|
|
20240725,115600,2390443000,326000,326000,326000,325500,49
|
|
20240725,115500,2374472000,326000,326500,327000,326000,57
|
|
20240725,115400,2355862000,326500,326500,326500,326500,49
|
|
20240725,115300,2339863500,326500,326500,326500,326500,5
|
|
20240725,115200,2338231000,326500,326500,326500,326500,1
|
|
20240725,115100,2337904500,327000,326500,327000,326500,5
|
|
20240725,115000,2336271500,326500,326500,326500,326500,2
|
|
20240725,114900,2335618500,326500,326500,326500,326500,12
|
|
20240725,114800,2331700500,326500,327000,327000,326500,7
|
|
20240725,114700,2329414500,326500,326500,326500,326500,5
|
|
20240725,114600,2327782000,326500,326500,326500,326500,1
|
|
20240725,114500,2327455500,326500,326500,326500,326500,1
|
|
20240725,114400,2327129000,326500,326500,326500,326500,6
|
|
20240725,114300,2325170000,326500,326500,326500,326500,0
|
|
20240725,114200,2325170000,326500,327000,327000,326500,3
|
|
20240725,114100,2324190000,327000,326500,327000,326500,6
|
|
20240725,114000,2322230000,326500,326500,326500,326500,100
|
|
20240725,113900,2289580000,326500,326500,326500,326500,1
|
|
20240725,113800,2289253500,327000,326500,327000,326500,3
|
|
20240725,113700,2288273000,326500,327000,327000,326500,49
|
|
20240725,113600,2272250500,327500,327000,327500,327000,11
|
|
20240725,113500,2268648500,327500,327000,327500,327000,19
|
|
20240725,113400,2262430500,327000,327000,327000,327000,4
|
|
20240725,113300,2261122500,327500,327500,327500,327500,1
|
|
20240725,113200,2260795000,327000,327000,327000,327000,4
|
|
20240725,113100,2259487000,327000,327000,327000,327000,60
|
|
20240725,113000,2239867000,327000,327000,327000,327000,5
|
|
20240725,112900,2238232000,327500,327000,327500,327000,3
|
|
20240725,112800,2237250000,327500,327500,327500,327500,2
|
|
20240725,112700,2236595000,328000,327500,328000,327000,6
|
|
20240725,112600,2234631000,327500,327500,327500,327500,1
|
|
20240725,112500,2234303500,327500,327500,327500,327500,5
|
|
20240725,112400,2232666000,326500,326500,326500,326500,28
|
|
20240725,112300,2223524000,328000,326500,328000,326500,80
|
|
20240725,112200,2197334000,326500,326500,326500,325000,77
|
|
20240725,112100,2172260000,327000,327500,327500,327000,81
|
|
20240725,112000,2145756000,327500,327000,327500,327000,14
|
|
20240725,111900,2141172500,327000,327000,327000,327000,16
|
|
20240725,111800,2135940500,327000,326500,327000,326500,20
|
|
20240725,111700,2129404000,326500,326500,326500,326500,57
|
|
20240725,111600,2110793500,325500,325500,326500,325500,18
|
|
20240725,111500,2104933000,325500,326000,326000,325500,6
|
|
20240725,111400,2102979500,325500,325500,325500,325500,0
|
|
20240725,111300,2102979500,325500,326000,326500,325500,40
|
|
20240725,111200,2089958000,326500,326000,326500,326000,10
|
|
20240725,111100,2086696500,326000,325000,326000,325000,2
|
|
20240725,111000,2086045500,326500,326500,326500,326500,1
|
|
20240725,110900,2085719000,325000,325000,326500,325000,9
|
|
20240725,110800,2082791500,326500,325500,326500,325000,59
|
|
20240725,110700,2063589000,325500,325500,325500,325500,14
|
|
20240725,110600,2059032000,325500,325500,325500,325500,4
|
|
20240725,110500,2057730000,325500,325500,325500,325500,1
|
|
20240725,110400,2057404500,325500,325500,325500,325500,2
|
|
20240725,110300,2056753500,325500,326000,326000,325000,4
|
|
20240725,110200,2055452000,326000,325500,326000,325000,10
|
|
20240725,110100,2052198000,325000,325500,325500,325000,3
|
|
20240725,110000,2051222000,325000,325000,325000,325000,4
|
|
20240725,105900,2049922000,325000,325500,325500,325000,18
|
|
20240725,105800,2044067000,325500,325000,325500,325000,5
|
|
20240725,105700,2042441500,324500,325000,325000,324500,61
|
|
20240725,105600,2022617000,325000,325000,325000,324500,3
|
|
20240725,105500,2021642500,324500,324500,324500,324500,3
|
|
20240725,105400,2020669000,324500,324500,324500,324500,2
|
|
20240725,105300,2020020000,324000,324500,324500,324000,4
|
|
20240725,105200,2018723000,324500,324500,324500,324500,15
|
|
20240725,105100,2013855500,324000,324500,324500,324000,151
|
|
20240725,105000,1964862000,325000,325000,325000,324500,44
|
|
20240725,104900,1950579000,325000,324500,325000,324500,13
|
|
20240725,104800,1946358000,324500,324500,324500,324500,6
|
|
20240725,104700,1944411000,324500,325000,325000,324500,2
|
|
20240725,104600,1943761500,324500,324500,325000,324500,19
|
|
20240725,104500,1937595500,324500,324500,324500,324500,6
|
|
20240725,104400,1935648500,324500,325000,325000,324500,4
|
|
20240725,104300,1934349000,325000,324500,325000,324500,5
|
|
20240725,104200,1932725500,324500,324000,325000,324000,186
|
|
20240725,104100,1872460000,323000,323500,323500,323000,62
|
|
20240725,104000,1852405500,324000,324000,324000,324000,2
|
|
20240725,103900,1851757500,323500,324000,324000,323500,4
|
|
20240725,103800,1850462000,323500,324000,324000,323500,9
|
|
20240725,103700,1847550000,323500,323500,323500,323500,0
|
|
20240725,103600,1847550000,323500,323500,323500,323500,2
|
|
20240725,103500,1846903000,323500,323500,323500,323500,4
|
|
20240725,103400,1845609000,323500,323500,323500,323500,92
|
|
20240725,103300,1815847000,323500,323000,323500,323000,4
|
|
20240725,103200,1814553500,323000,323000,323000,323000,3
|
|
20240725,103100,1813584500,323000,323000,323000,323000,5
|
|
20240725,103000,1811969500,323500,323500,323500,323500,2
|
|
20240725,102900,1811322500,323000,323000,323000,323000,8
|
|
20240725,102800,1808738500,323500,323000,323500,323000,13
|
|
20240725,102700,1804539000,323500,323000,323500,323000,11
|
|
20240725,102600,1800983000,323000,324000,324000,323000,51
|
|
20240725,102500,1784509000,323000,322500,323000,322500,133
|
|
20240725,102400,1741592500,322000,322000,322500,322000,51
|
|
20240725,102300,1725147500,322000,322500,322500,322000,3
|
|
20240725,102200,1724181000,322000,322000,322000,322000,11
|
|
20240725,102100,1720639000,322000,322000,322000,322000,10
|
|
20240725,102000,1717419000,322000,322000,322000,322000,15
|
|
20240725,101900,1712589000,322000,322500,322500,322000,2
|
|
20240725,101800,1711944500,322000,322000,322000,322000,2
|
|
20240725,101700,1711300500,322000,322000,322000,321500,96
|
|
20240725,101600,1680415500,322000,321500,322000,321500,13
|
|
20240725,101500,1676231000,321500,321500,321500,321500,1
|
|
20240725,101400,1675909500,321500,322000,322000,321500,43
|
|
20240725,101300,1662064000,322000,322500,322500,322000,5
|
|
20240725,101200,1660453500,322000,322000,322500,322000,56
|
|
20240725,101100,1642421000,322000,322000,322000,321500,13
|
|
20240725,101000,1638236000,321500,321500,322000,321500,8
|
|
20240725,100900,1635663500,322000,321500,322000,321500,35
|
|
20240725,100800,1624394500,322000,321500,322000,321500,52
|
|
20240725,100700,1607652000,322000,322000,322000,321500,60
|
|
20240725,100600,1588336000,321500,321500,321500,321500,49
|
|
20240725,100500,1572582500,321500,321500,322000,321500,4
|
|
20240725,100400,1571296000,322000,321500,322000,321500,2
|
|
20240725,100300,1570652500,321500,322000,322000,321500,8
|
|
20240725,100200,1568078500,321500,322000,322000,321500,12
|
|
20240725,100100,1564215500,322000,321500,322000,321500,115
|
|
20240725,100000,1527242000,322000,321500,322000,321500,6
|
|
20240725,095900,1525311500,321500,322000,322000,321500,17
|
|
20240725,095800,1519841000,321500,321500,321500,321500,62
|
|
20240725,095700,1499908000,321500,321500,321500,321500,0
|
|
20240725,095600,1499908000,321500,321500,322000,321500,62
|
|
20240725,095500,1479974000,321500,321500,322000,321500,20
|
|
20240725,095400,1473539000,321500,322000,322000,321500,30
|
|
20240725,095300,1463880000,322000,321500,322000,321500,2
|
|
20240725,095200,1463236500,321500,321500,322000,321500,20
|
|
20240725,095100,1456806000,321500,321500,322000,321500,39
|
|
20240725,095000,1444267000,321500,322000,322000,321500,31
|
|
20240725,094900,1434294000,322000,322000,322000,322000,1
|
|
20240725,094800,1433972000,321500,321500,321500,321500,67
|
|
20240725,094700,1412431500,321500,321500,321500,321500,220
|
|
20240725,094600,1341701500,321500,322000,322000,321500,187
|
|
20240725,094500,1281503500,322000,322500,323000,322000,46
|
|
20240725,094400,1266672500,322500,322500,322500,322500,27
|
|
20240725,094300,1257965000,322500,322500,323000,322500,8
|
|
20240725,094200,1255384500,322500,322500,322500,322500,35
|
|
20240725,094100,1244097000,322500,323000,323000,322500,5
|
|
20240725,094000,1242482500,323000,323000,323000,322500,5
|
|
20240725,093900,1240868000,322500,323000,323000,322500,30
|
|
20240725,093800,1231179500,323000,324000,324000,323000,49
|
|
20240725,093700,1215330500,324000,323500,324000,323500,2
|
|
20240725,093600,1214683000,324000,325500,325500,324000,8
|
|
20240725,093500,1212086500,323500,322500,323500,322000,32
|
|
20240725,093400,1201761000,323500,322000,326500,322000,471
|
|
20240725,093300,1049015500,322000,322000,322000,321500,43
|
|
20240725,093200,1035170000,322000,321500,322000,321500,19
|
|
20240725,093100,1029052500,321500,322000,322000,321500,14
|
|
20240725,093000,1024546500,322000,322500,322500,322000,12
|
|
20240725,092900,1020681500,321500,322500,322500,321500,130
|
|
20240725,092800,978821000,322500,322500,322500,322000,20
|
|
20240725,092700,972376000,322000,322500,322500,322000,53
|
|
20240725,092600,955309000,322500,322500,322500,322500,6
|
|
20240725,092500,953374000,322500,322500,323000,322500,44
|
|
20240725,092400,939183500,322500,322500,322500,322500,49
|
|
20240725,092300,923381000,322500,323000,323000,322500,25
|
|
20240725,092200,915306500,323500,323500,323500,323000,27
|
|
20240725,092100,906579500,323500,323500,323500,323500,14
|
|
20240725,092000,902050500,323500,323500,323500,323500,6
|
|
20240725,091900,900109500,323000,323000,323000,323000,16
|
|
20240725,091800,894941500,322500,322500,322500,322500,4
|
|
20240725,091700,893651500,322500,322000,322500,321500,151
|
|
20240725,091600,845024000,321500,321500,322000,321500,29
|
|
20240725,091500,835699500,321500,322000,322000,321500,142
|
|
20240725,091400,790003000,322000,322000,322500,321500,117
|
|
20240725,091300,752329000,322000,322500,322500,321500,151
|
|
20240725,091200,703722500,322500,322500,322500,322500,38
|
|
20240725,091100,691467500,323000,322500,323000,322500,38
|
|
20240725,091000,679211500,322500,323500,323500,322000,337
|
|
20240725,090900,570383500,323500,324500,324500,323500,37
|
|
20240725,090800,558401000,324500,325000,325000,323500,349
|
|
20240725,090700,445301000,325000,325000,325000,324000,13
|
|
20240725,090600,441082000,324500,326000,326000,324000,352
|
|
20240725,090500,326805000,326000,325500,326000,325500,8
|
|
20240725,090400,324197500,325000,325000,326500,325000,226
|
|
20240725,090300,250743500,325000,327500,327500,325000,80
|
|
20240725,090200,224694500,327500,327500,327500,326000,44
|
|
20240725,090100,210291500,326000,326000,328000,326000,138
|
|
20240725,090000,165283500,328500,324500,328500,324500,508
|