717 lines
40 KiB
CSV
717 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240725,205400,132452187580,20050,20050,20050,20050,93906
|
|
20240725,205300,132452187580,20050,20050,20050,20050,0
|
|
20240725,205200,132452187580,20050,20050,20050,20050,0
|
|
20240725,205100,132452187580,20050,20050,20050,20050,0
|
|
20240725,205000,132452187580,20050,20050,20050,20050,0
|
|
20240725,204900,132452187580,20050,20050,20050,20050,0
|
|
20240725,204800,132452187580,20050,20050,20050,20050,0
|
|
20240725,204700,132452187580,20050,20050,20050,20050,0
|
|
20240725,204600,132452187580,20050,20050,20050,20050,0
|
|
20240725,204500,132452187580,20050,20050,20050,20050,0
|
|
20240725,204400,132452187580,20050,20050,20050,20050,0
|
|
20240725,204300,132452187580,20050,20050,20050,20050,0
|
|
20240725,204200,132452187580,20050,20050,20050,20050,0
|
|
20240725,204100,132452187580,20050,20050,20050,20050,0
|
|
20240725,204000,132452187580,20050,20050,20050,20050,0
|
|
20240725,203900,132452187580,20050,20050,20050,20050,0
|
|
20240725,203800,132452187580,20050,20050,20050,20050,0
|
|
20240725,203700,132452187580,20050,20050,20050,20050,0
|
|
20240725,203600,132452187580,20050,20050,20050,20050,0
|
|
20240725,203500,132452187580,20050,20050,20050,20050,0
|
|
20240725,203400,132452187580,20050,20050,20050,20050,0
|
|
20240725,203300,132452187580,20050,20050,20050,20050,0
|
|
20240725,203200,132452187580,20050,20050,20050,20050,0
|
|
20240725,203100,132452187580,20050,20050,20050,20050,0
|
|
20240725,203000,132452187580,20050,20050,20050,20050,0
|
|
20240725,202900,132452187580,20050,20050,20050,20050,0
|
|
20240725,202800,132452187580,20050,20050,20050,20050,0
|
|
20240725,202700,132452187580,20050,20050,20050,20050,0
|
|
20240725,202600,132452187580,20050,20050,20050,20050,0
|
|
20240725,202500,132452187580,20050,20050,20050,20050,0
|
|
20240725,202400,132452187580,20050,20050,20050,20050,93906
|
|
20240725,202300,132452187580,20050,20050,20050,20050,0
|
|
20240725,202200,132452187580,20050,20050,20050,20050,0
|
|
20240725,202100,132452187580,20050,20050,20050,20050,0
|
|
20240725,202000,132452187580,20050,20050,20050,20050,0
|
|
20240725,201900,132452187580,20050,20050,20050,20050,0
|
|
20240725,201800,132452187580,20050,20050,20050,20050,0
|
|
20240725,201700,132452187580,20050,20050,20050,20050,0
|
|
20240725,201600,132452187580,20050,20050,20050,20050,0
|
|
20240725,201500,132452187580,20050,20050,20050,20050,0
|
|
20240725,201400,132452187580,20050,20050,20050,20050,0
|
|
20240725,201300,132452187580,20050,20050,20050,20050,0
|
|
20240725,201200,132452187580,20050,20050,20050,20050,0
|
|
20240725,201100,132452187580,20050,20050,20050,20050,0
|
|
20240725,201000,132452187580,20050,20050,20050,20050,0
|
|
20240725,200900,132452187580,20050,20050,20050,20050,0
|
|
20240725,200800,132452187580,20050,20050,20050,20050,0
|
|
20240725,200700,132452187580,20050,20050,20050,20050,0
|
|
20240725,200600,132452187580,20050,20050,20050,20050,0
|
|
20240725,200500,132452187580,20050,20050,20050,20050,0
|
|
20240725,200400,132452187580,20050,20050,20050,20050,0
|
|
20240725,200300,132452187580,20050,20050,20050,20050,0
|
|
20240725,200200,132452187580,20050,20050,20050,20050,0
|
|
20240725,200100,132452187580,20050,20050,20050,20050,0
|
|
20240725,200000,132452187580,20050,20050,20050,20050,0
|
|
20240725,195900,132452187580,20050,20050,20050,20050,0
|
|
20240725,195800,132452187580,20050,20050,20050,20050,0
|
|
20240725,195700,132452187580,20050,20050,20050,20050,0
|
|
20240725,195600,132452187580,20050,20050,20050,20050,0
|
|
20240725,195500,132452187580,20050,20050,20050,20050,0
|
|
20240725,195400,132452187580,20050,20050,20050,20050,93906
|
|
20240725,195300,132452187580,20050,20050,20050,20050,0
|
|
20240725,195200,132452187580,20050,20050,20050,20050,0
|
|
20240725,195100,132452187580,20050,20050,20050,20050,0
|
|
20240725,195000,132452187580,20050,20050,20050,20050,0
|
|
20240725,194900,132452187580,20050,20050,20050,20050,0
|
|
20240725,194800,132452187580,20050,20050,20050,20050,0
|
|
20240725,194700,132452187580,20050,20050,20050,20050,0
|
|
20240725,194600,132452187580,20050,20050,20050,20050,0
|
|
20240725,194500,132452187580,20050,20050,20050,20050,0
|
|
20240725,194400,132452187580,20050,20050,20050,20050,0
|
|
20240725,194300,132452187580,20050,20050,20050,20050,0
|
|
20240725,194200,132452187580,20050,20050,20050,20050,0
|
|
20240725,194100,132452187580,20050,20050,20050,20050,0
|
|
20240725,194000,132452187580,20050,20050,20050,20050,0
|
|
20240725,193900,132452187580,20050,20050,20050,20050,0
|
|
20240725,193800,132452187580,20050,20050,20050,20050,0
|
|
20240725,193700,132452187580,20050,20050,20050,20050,0
|
|
20240725,193600,132452187580,20050,20050,20050,20050,0
|
|
20240725,193500,132452187580,20050,20050,20050,20050,0
|
|
20240725,193400,132452187580,20050,20050,20050,20050,0
|
|
20240725,193300,132452187580,20050,20050,20050,20050,0
|
|
20240725,193200,132452187580,20050,20050,20050,20050,0
|
|
20240725,193100,132452187580,20050,20050,20050,20050,0
|
|
20240725,193000,132452187580,20050,20050,20050,20050,0
|
|
20240725,192900,132452187580,20050,20050,20050,20050,0
|
|
20240725,192800,132452187580,20050,20050,20050,20050,0
|
|
20240725,192700,132452187580,20050,20050,20050,20050,0
|
|
20240725,192600,132452187580,20050,20050,20050,20050,0
|
|
20240725,192500,132452187580,20050,20050,20050,20050,0
|
|
20240725,192400,132452187580,20050,20050,20050,20050,93906
|
|
20240725,192300,132452187580,20050,20050,20050,20050,0
|
|
20240725,192200,132452187580,20050,20050,20050,20050,0
|
|
20240725,192100,132452187580,20050,20050,20050,20050,0
|
|
20240725,192000,132452187580,20050,20050,20050,20050,0
|
|
20240725,191900,132452187580,20050,20050,20050,20050,0
|
|
20240725,191800,132452187580,20050,20050,20050,20050,0
|
|
20240725,191700,132452187580,20050,20050,20050,20050,0
|
|
20240725,191600,132452187580,20050,20050,20050,20050,0
|
|
20240725,191500,132452187580,20050,20050,20050,20050,0
|
|
20240725,191400,132452187580,20050,20050,20050,20050,0
|
|
20240725,191300,132452187580,20050,20050,20050,20050,0
|
|
20240725,191200,132452187580,20050,20050,20050,20050,0
|
|
20240725,191100,132452187580,20050,20050,20050,20050,0
|
|
20240725,191000,132452187580,20050,20050,20050,20050,0
|
|
20240725,190900,132452187580,20050,20050,20050,20050,0
|
|
20240725,190800,132452187580,20050,20050,20050,20050,0
|
|
20240725,190700,132452187580,20050,20050,20050,20050,0
|
|
20240725,190600,132452187580,20050,20050,20050,20050,0
|
|
20240725,190500,132452187580,20050,20050,20050,20050,0
|
|
20240725,190400,132452187580,20050,20050,20050,20050,0
|
|
20240725,190300,132452187580,20050,20050,20050,20050,0
|
|
20240725,190200,132452187580,20050,20050,20050,20050,0
|
|
20240725,190100,132452187580,20050,20050,20050,20050,0
|
|
20240725,190000,132452187580,20050,20050,20050,20050,0
|
|
20240725,185900,132452187580,20050,20050,20050,20050,0
|
|
20240725,185800,132452187580,20050,20050,20050,20050,0
|
|
20240725,185700,132452187580,20050,20050,20050,20050,0
|
|
20240725,185600,132452187580,20050,20050,20050,20050,0
|
|
20240725,185500,132452187580,20050,20050,20050,20050,0
|
|
20240725,185400,132452187580,20050,20050,20050,20050,93906
|
|
20240725,185300,132452187580,20050,20050,20050,20050,0
|
|
20240725,185200,132452187580,20050,20050,20050,20050,0
|
|
20240725,185100,132452187580,20050,20050,20050,20050,0
|
|
20240725,185000,132452187580,20050,20050,20050,20050,0
|
|
20240725,184900,132452187580,20050,20050,20050,20050,0
|
|
20240725,184800,132452187580,20050,20050,20050,20050,0
|
|
20240725,184700,132452187580,20050,20050,20050,20050,0
|
|
20240725,184600,132452187580,20050,20050,20050,20050,0
|
|
20240725,184500,132452187580,20050,20050,20050,20050,0
|
|
20240725,184400,132452187580,20050,20050,20050,20050,0
|
|
20240725,184300,132452187580,20050,20050,20050,20050,0
|
|
20240725,184200,132452187580,20050,20050,20050,20050,0
|
|
20240725,184100,132452187580,20050,20050,20050,20050,0
|
|
20240725,184000,132452187580,20050,20050,20050,20050,0
|
|
20240725,183900,132452187580,20050,20050,20050,20050,0
|
|
20240725,183800,132452187580,20050,20050,20050,20050,0
|
|
20240725,183700,132452187580,20050,20050,20050,20050,0
|
|
20240725,183600,132452187580,20050,20050,20050,20050,0
|
|
20240725,183500,132452187580,20050,20050,20050,20050,0
|
|
20240725,183400,132452187580,20050,20050,20050,20050,0
|
|
20240725,183300,132452187580,20050,20050,20050,20050,0
|
|
20240725,183200,132452187580,20050,20050,20050,20050,0
|
|
20240725,183100,132452187580,20050,20050,20050,20050,0
|
|
20240725,183000,132452187580,20050,20050,20050,20050,0
|
|
20240725,182900,132452187580,20050,20050,20050,20050,0
|
|
20240725,182800,132452187580,20050,20050,20050,20050,0
|
|
20240725,182700,132452187580,20050,20050,20050,20050,0
|
|
20240725,182600,132452187580,20050,20050,20050,20050,0
|
|
20240725,182500,132452187580,20050,20050,20050,20050,0
|
|
20240725,182400,132452187580,20050,20050,20050,20050,93906
|
|
20240725,182300,132452187580,20050,20050,20050,20050,0
|
|
20240725,182200,132452187580,20050,20050,20050,20050,0
|
|
20240725,182100,132452187580,20050,20050,20050,20050,0
|
|
20240725,182000,132452187580,20050,20050,20050,20050,0
|
|
20240725,181900,132452187580,20050,20050,20050,20050,0
|
|
20240725,181800,132452187580,20050,20050,20050,20050,0
|
|
20240725,181700,132452187580,20050,20050,20050,20050,0
|
|
20240725,181600,132452187580,20050,20050,20050,20050,0
|
|
20240725,181500,132452187580,20050,20050,20050,20050,0
|
|
20240725,181400,132452187580,20050,20050,20050,20050,0
|
|
20240725,181300,132452187580,20050,20050,20050,20050,0
|
|
20240725,181200,132452187580,20050,20050,20050,20050,0
|
|
20240725,181100,132452187580,20050,20050,20050,20050,0
|
|
20240725,181000,132452187580,20050,20050,20050,20050,0
|
|
20240725,180900,132452187580,20050,20050,20050,20050,0
|
|
20240725,180800,132452187580,20050,20050,20050,20050,0
|
|
20240725,180700,132452187580,20050,20050,20050,20050,0
|
|
20240725,180600,132452187580,20050,20050,20050,20050,0
|
|
20240725,180500,132452187580,20050,20050,20050,20050,0
|
|
20240725,180400,132452187580,20050,20050,20050,20050,0
|
|
20240725,180300,132452187580,20050,20050,20050,20050,0
|
|
20240725,180200,132452187580,20050,20050,20050,20050,0
|
|
20240725,180100,132452187580,20050,20050,20050,20050,0
|
|
20240725,180000,132452187580,20050,20050,20050,20050,0
|
|
20240725,175900,132452187580,20050,20050,20050,20050,0
|
|
20240725,175800,132452187580,20050,20050,20050,20050,0
|
|
20240725,175700,132452187580,20050,20050,20050,20050,0
|
|
20240725,175600,132452187580,20050,20050,20050,20050,0
|
|
20240725,175500,132452187580,20050,20050,20050,20050,0
|
|
20240725,175400,132452187580,20050,20050,20050,20050,93906
|
|
20240725,175300,132452187580,20050,20050,20050,20050,0
|
|
20240725,175200,132452187580,20050,20050,20050,20050,0
|
|
20240725,175100,132452187580,20050,20050,20050,20050,0
|
|
20240725,175000,132452187580,20050,20050,20050,20050,0
|
|
20240725,174900,132452187580,20050,20050,20050,20050,0
|
|
20240725,174800,132452187580,20050,20050,20050,20050,0
|
|
20240725,174700,132452187580,20050,20050,20050,20050,0
|
|
20240725,174600,132452187580,20050,20050,20050,20050,0
|
|
20240725,174500,132452187580,20050,20050,20050,20050,0
|
|
20240725,174400,132452187580,20050,20050,20050,20050,0
|
|
20240725,174300,132452187580,20050,20050,20050,20050,0
|
|
20240725,174200,132452187580,20050,20050,20050,20050,0
|
|
20240725,174100,132452187580,20050,20050,20050,20050,0
|
|
20240725,174000,132452187580,20050,20050,20050,20050,0
|
|
20240725,173900,132452187580,20050,20050,20050,20050,0
|
|
20240725,173800,132452187580,20050,20050,20050,20050,0
|
|
20240725,173700,132452187580,20050,20050,20050,20050,0
|
|
20240725,173600,132452187580,20050,20050,20050,20050,0
|
|
20240725,173500,132452187580,20050,20050,20050,20050,0
|
|
20240725,173400,132452187580,20050,20050,20050,20050,0
|
|
20240725,173300,132452187580,20050,20050,20050,20050,0
|
|
20240725,173200,132452187580,20050,20050,20050,20050,0
|
|
20240725,173100,132452187580,20050,20050,20050,20050,0
|
|
20240725,173000,132452187580,20050,20050,20050,20050,0
|
|
20240725,172900,132452187580,20050,20050,20050,20050,0
|
|
20240725,172800,132452187580,20050,20050,20050,20050,0
|
|
20240725,172700,132452187580,20050,20050,20050,20050,0
|
|
20240725,172600,132452187580,20050,20050,20050,20050,0
|
|
20240725,172500,132452187580,20050,20050,20050,20050,0
|
|
20240725,172400,132452187580,20050,20050,20050,20050,93906
|
|
20240725,172300,132452187580,20050,20050,20050,20050,0
|
|
20240725,172200,132452187580,20050,20050,20050,20050,0
|
|
20240725,172100,132452187580,20050,20050,20050,20050,0
|
|
20240725,172000,132452187580,20050,20050,20050,20050,0
|
|
20240725,171900,132452187580,20050,20050,20050,20050,0
|
|
20240725,171800,132452187580,20050,20050,20050,20050,0
|
|
20240725,171700,132452187580,20050,20050,20050,20050,0
|
|
20240725,171600,132452187580,20050,20050,20050,20050,0
|
|
20240725,171500,132452187580,20050,20050,20050,20050,0
|
|
20240725,171400,132452187580,20050,20050,20050,20050,0
|
|
20240725,171300,132452187580,20050,20050,20050,20050,0
|
|
20240725,171200,132452187580,20050,20050,20050,20050,0
|
|
20240725,171100,132452187580,20050,20050,20050,20050,0
|
|
20240725,171000,132452187580,20050,20050,20050,20050,0
|
|
20240725,170900,132452187580,20050,20050,20050,20050,0
|
|
20240725,170800,132452187580,20050,20050,20050,20050,0
|
|
20240725,170700,132452187580,20050,20050,20050,20050,0
|
|
20240725,170600,132452187580,20050,20050,20050,20050,0
|
|
20240725,170500,132452187580,20050,20050,20050,20050,0
|
|
20240725,170400,132452187580,20050,20050,20050,20050,0
|
|
20240725,170300,132452187580,20050,20050,20050,20050,0
|
|
20240725,170200,132452187580,20050,20050,20050,20050,0
|
|
20240725,170100,132452187580,20050,20050,20050,20050,0
|
|
20240725,170000,132452187580,20050,20050,20050,20050,0
|
|
20240725,165900,132452187580,20050,20050,20050,20050,0
|
|
20240725,165800,132452187580,20050,20050,20050,20050,0
|
|
20240725,165700,132452187580,20050,20050,20050,20050,0
|
|
20240725,165600,132452187580,20050,20050,20050,20050,0
|
|
20240725,165500,132452187580,20050,20050,20050,20050,0
|
|
20240725,165400,132452187580,20050,20050,20050,20050,93906
|
|
20240725,165300,132452187580,20050,20050,20050,20050,0
|
|
20240725,165200,132452187580,20050,20050,20050,20050,0
|
|
20240725,165100,132452187580,20050,20050,20050,20050,0
|
|
20240725,165000,132452187580,20050,20050,20050,20050,0
|
|
20240725,164900,132452187580,20050,20050,20050,20050,0
|
|
20240725,164800,132452187580,20050,20050,20050,20050,0
|
|
20240725,164700,132452187580,20050,20050,20050,20050,0
|
|
20240725,164600,132452187580,20050,20050,20050,20050,0
|
|
20240725,164500,132452187580,20050,20050,20050,20050,0
|
|
20240725,164400,132452187580,20050,20050,20050,20050,0
|
|
20240725,164300,132452187580,20050,20050,20050,20050,0
|
|
20240725,164200,132452187580,20050,20050,20050,20050,0
|
|
20240725,164100,132452187580,20050,20050,20050,20050,0
|
|
20240725,164000,132452187580,20050,20050,20050,20050,0
|
|
20240725,163900,132452187580,20050,20050,20050,20050,0
|
|
20240725,163800,132452187580,20050,20050,20050,20050,0
|
|
20240725,163700,132452187580,20050,20050,20050,20050,0
|
|
20240725,163600,132452187580,20050,20050,20050,20050,0
|
|
20240725,163500,132452187580,20050,20050,20050,20050,0
|
|
20240725,163400,132452187580,20050,20050,20050,20050,0
|
|
20240725,163300,132452187580,20050,20050,20050,20050,0
|
|
20240725,163200,132452187580,20050,20050,20050,20050,0
|
|
20240725,163100,132452187580,20050,20050,20050,20050,0
|
|
20240725,163000,132452187580,20050,20050,20050,20050,0
|
|
20240725,162900,132452187580,20050,20050,20050,20050,0
|
|
20240725,162800,132452187580,20050,20050,20050,20050,0
|
|
20240725,162700,132452187580,20050,20050,20050,20050,0
|
|
20240725,162600,132452187580,20050,20050,20050,20050,0
|
|
20240725,162500,132452187580,20050,20050,20050,20050,0
|
|
20240725,162400,132452187580,20050,20050,20050,20050,93906
|
|
20240725,162300,132452187580,20050,20050,20050,20050,0
|
|
20240725,162200,132452187580,20050,20050,20050,20050,0
|
|
20240725,162100,132452187580,20050,20050,20050,20050,0
|
|
20240725,162000,132452187580,20050,20050,20050,20050,0
|
|
20240725,161900,132452187580,20050,20050,20050,20050,0
|
|
20240725,161800,132452187580,20050,20050,20050,20050,0
|
|
20240725,161700,132452187580,20050,20050,20050,20050,0
|
|
20240725,161600,132452187580,20050,20050,20050,20050,0
|
|
20240725,161500,132452187580,20050,20050,20050,20050,0
|
|
20240725,161400,132452187580,20050,20050,20050,20050,0
|
|
20240725,161300,132452187580,20050,20050,20050,20050,0
|
|
20240725,161200,132452187580,20050,20050,20050,20050,0
|
|
20240725,161100,132452187580,20050,20050,20050,20050,0
|
|
20240725,161000,132452187580,20050,20050,20050,20050,0
|
|
20240725,160900,132452187580,20050,20050,20050,20050,0
|
|
20240725,160800,132452187580,20050,20050,20050,20050,0
|
|
20240725,160700,132452187580,20050,20050,20050,20050,0
|
|
20240725,160600,132452187580,20050,20050,20050,20050,0
|
|
20240725,160500,132452187580,20050,20050,20050,20050,0
|
|
20240725,160400,132452187580,20050,20050,20050,20050,0
|
|
20240725,160300,132452187580,20050,20050,20050,20050,0
|
|
20240725,160200,132452187580,20050,20050,20050,20050,0
|
|
20240725,160100,132452187580,20050,20050,20050,20050,0
|
|
20240725,160000,132452187580,20050,20050,20050,20050,0
|
|
20240725,155900,132452187580,20050,20050,20050,20050,0
|
|
20240725,155800,132452187580,20050,20050,20050,20050,0
|
|
20240725,155700,132452187580,20050,20050,20050,20050,0
|
|
20240725,155600,132452187580,20050,20050,20050,20050,0
|
|
20240725,155500,132452187580,20050,20050,20050,20050,0
|
|
20240725,155400,132452187580,20050,20050,20050,20050,93906
|
|
20240725,155300,132452187580,20050,20050,20050,20050,0
|
|
20240725,155200,132452187580,20050,20050,20050,20050,0
|
|
20240725,155100,132452187580,20050,20050,20050,20050,0
|
|
20240725,155000,132452187580,20050,20050,20050,20050,0
|
|
20240725,154900,132452187580,20050,20050,20050,20050,0
|
|
20240725,154800,132452187580,20050,20050,20050,20050,0
|
|
20240725,154700,132452187580,20050,20050,20050,20050,0
|
|
20240725,154600,132452187580,20050,20050,20050,20050,0
|
|
20240725,154500,132452187580,20050,20050,20050,20050,0
|
|
20240725,154400,132452187580,20050,20050,20050,20050,0
|
|
20240725,154300,132452187580,20050,20050,20050,20050,0
|
|
20240725,154200,132452187580,20050,20050,20050,20050,0
|
|
20240725,154100,132452187580,20050,20050,20050,20050,0
|
|
20240725,154000,132452187580,20050,20050,20050,20050,0
|
|
20240725,153900,132452187580,20050,20050,20050,20050,0
|
|
20240725,153800,132452187580,20050,20050,20050,20050,0
|
|
20240725,153700,132452187580,20050,20050,20050,20050,0
|
|
20240725,153600,132452187580,20050,20050,20050,20050,0
|
|
20240725,153500,132452187580,20050,20050,20050,20050,0
|
|
20240725,153400,132452187580,20050,20050,20050,20050,0
|
|
20240725,153300,132452187580,20050,20050,20050,20050,0
|
|
20240725,153200,132452187580,20050,20050,20050,20050,0
|
|
20240725,153100,132452187580,20050,20050,20050,20050,0
|
|
20240725,153000,132452187580,20050,20050,20050,20050,93906
|
|
20240725,152900,130569372280,20050,20050,20050,20050,0
|
|
20240725,152800,130569372280,20050,20050,20050,20050,0
|
|
20240725,152700,130569372280,20050,20050,20050,20050,0
|
|
20240725,152600,130569372280,20050,20050,20050,20050,0
|
|
20240725,152500,130569372280,20050,20050,20050,20050,0
|
|
20240725,152400,130569372280,20050,20050,20050,20050,0
|
|
20240725,152300,130569372280,20050,20050,20050,20050,0
|
|
20240725,152200,130569372280,20050,20050,20050,20050,0
|
|
20240725,152100,130569372280,20050,20050,20050,20050,0
|
|
20240725,152000,130569372280,20050,20050,20050,20050,0
|
|
20240725,151900,130569372280,20050,20100,20100,20000,33447
|
|
20240725,151800,129899733080,20050,20050,20100,20000,28683
|
|
20240725,151700,129324296180,20050,20100,20100,20000,14816
|
|
20240725,151600,129027070180,20100,20050,20100,20000,38651
|
|
20240725,151500,128252429480,20000,20050,20050,20000,14569
|
|
20240725,151400,127960761630,20000,20050,20050,20000,20472
|
|
20240725,151300,127551111280,20000,20000,20050,19990,41449
|
|
20240725,151200,126722054050,20050,20000,20050,20000,23859
|
|
20240725,151100,126244700600,20050,20050,20100,20000,46965
|
|
20240725,151000,125304111850,20050,20100,20100,20000,34285
|
|
20240725,150900,124616897500,20050,20100,20100,20050,7098
|
|
20240725,150800,124474470250,20050,20050,20100,20000,20891
|
|
20240725,150700,124055551750,20050,20050,20100,20050,8414
|
|
20240725,150600,123886784250,20050,20050,20100,20050,12925
|
|
20240725,150500,123627447050,20100,20100,20100,20050,12887
|
|
20240725,150400,123368963950,20050,20100,20150,20000,55466
|
|
20240725,150300,122256284500,20100,20150,20200,20100,30969
|
|
20240725,150200,121632673550,20150,20250,20250,20150,9067
|
|
20240725,150100,121449576750,20200,20250,20300,20200,30942
|
|
20240725,150000,120822897750,20250,20300,20300,20250,4590
|
|
20240725,145900,120729868550,20250,20250,20300,20250,5331
|
|
20240725,145800,120621817150,20300,20200,20300,20200,6284
|
|
20240725,145700,120494455450,20200,20250,20300,20150,48715
|
|
20240725,145600,119509710350,20200,20200,20250,20150,36695
|
|
20240725,145500,118768697300,20200,20250,20300,20200,18020
|
|
20240725,145400,118403550850,20250,20300,20350,20250,12645
|
|
20240725,145300,118147215900,20300,20250,20350,20200,14292
|
|
20240725,145200,117857428250,20250,20250,20350,20250,11220
|
|
20240725,145100,117629450400,20300,20200,20300,20200,10145
|
|
20240725,145000,117424062450,20200,20250,20300,20200,27611
|
|
20240725,144900,116865550100,20250,20250,20350,20200,19279
|
|
20240725,144800,116474721350,20250,20400,20400,20200,104038
|
|
20240725,144700,114363594050,20350,20400,20400,20350,5629
|
|
20240725,144600,114248955950,20350,20450,20450,20350,19838
|
|
20240725,144500,113844253800,20400,20400,20450,20400,5632
|
|
20240725,144400,113729155350,20400,20400,20450,20400,3071
|
|
20240725,144300,113666410850,20400,20400,20450,20400,5794
|
|
20240725,144200,113548064900,20400,20450,20450,20400,3015
|
|
20240725,144100,113486455700,20400,20400,20450,20400,4812
|
|
20240725,144000,113388176950,20400,20450,20450,20400,3328
|
|
20240725,143900,113320199900,20400,20400,20450,20400,3897
|
|
20240725,143800,113240557250,20400,20400,20450,20400,4292
|
|
20240725,143700,113152860450,20450,20400,20450,20400,5477
|
|
20240725,143600,113040992500,20450,20400,20500,20400,3521
|
|
20240725,143500,112969037700,20450,20450,20450,20350,9715
|
|
20240725,143400,112770661750,20450,20450,20450,20400,5981
|
|
20240725,143300,112648528800,20400,20400,20450,20400,6301
|
|
20240725,143200,112519895300,20450,20350,20450,20350,12760
|
|
20240725,143100,112259362100,20350,20400,20450,20350,15587
|
|
20240725,143000,111941554250,20350,20450,20450,20350,40993
|
|
20240725,142900,111105421200,20400,20450,20500,20400,21524
|
|
20240725,142800,110665216800,20450,20500,20500,20450,3956
|
|
20240725,142700,110584149700,20500,20550,20550,20450,26528
|
|
20240725,142600,110040564650,20500,20500,20550,20500,4960
|
|
20240725,142500,109938671950,20500,20500,20550,20500,4497
|
|
20240725,142400,109846307750,20550,20550,20550,20500,5627
|
|
20240725,142300,109730710000,20550,20550,20600,20500,11039
|
|
20240725,142200,109503820400,20550,20550,20600,20550,12103
|
|
20240725,142100,109254799650,20600,20550,20600,20550,5392
|
|
20240725,142000,109143830000,20600,20550,20650,20550,13047
|
|
20240725,141900,108875358150,20550,20500,20600,20500,5732
|
|
20240725,141800,108757303950,20550,20550,20600,20500,4222
|
|
20240725,141700,108670554200,20500,20550,20600,20500,3978
|
|
20240725,141600,108588822100,20550,20550,20600,20500,4352
|
|
20240725,141500,108499413800,20550,20550,20550,20500,4180
|
|
20240725,141400,108413562400,20550,20500,20550,20500,4786
|
|
20240725,141300,108315255750,20500,20500,20550,20500,6224
|
|
20240725,141200,108187433950,20500,20500,20550,20500,4075
|
|
20240725,141100,108103731200,20500,20550,20550,20500,3366
|
|
20240725,141000,108034615500,20550,20500,20550,20500,3492
|
|
20240725,140900,107962895150,20550,20500,20550,20500,2440
|
|
20240725,140800,107912769400,20500,20550,20600,20500,8124
|
|
20240725,140700,107745846600,20500,20500,20550,20450,5853
|
|
20240725,140600,107625897050,20500,20500,20550,20450,5980
|
|
20240725,140500,107503326600,20500,20500,20600,20450,12984
|
|
20240725,140400,107236930500,20500,20500,20550,20500,8111
|
|
20240725,140300,107070355600,20550,20500,20550,20500,5333
|
|
20240725,140200,106960839900,20500,20450,20550,20450,8742
|
|
20240725,140100,106781340400,20500,20450,20500,20450,4786
|
|
20240725,140000,106683305500,20450,20500,20550,20450,4675
|
|
20240725,135900,106587473600,20500,20500,20550,20450,6192
|
|
20240725,135800,106460571750,20450,20500,20550,20450,5799
|
|
20240725,135700,106341693000,20450,20450,20500,20450,4899
|
|
20240725,135600,106241321050,20450,20500,20500,20450,4476
|
|
20240725,135500,106149622600,20500,20450,20500,20450,3420
|
|
20240725,135400,106079557100,20450,20500,20500,20450,3222
|
|
20240725,135300,106013552250,20500,20450,20500,20400,8605
|
|
20240725,135200,105837478200,20400,20450,20450,20400,4199
|
|
20240725,135100,105751647650,20450,20400,20450,20400,6914
|
|
20240725,135000,105610336750,20400,20400,20450,20400,3601
|
|
20240725,134900,105536828250,20450,20400,20450,20400,4436
|
|
20240725,134800,105446184500,20450,20400,20450,20400,9664
|
|
20240725,134700,105248747400,20450,20550,20550,20400,31514
|
|
20240725,134600,104603731000,20550,20550,20600,20500,12564
|
|
20240725,134500,104345763850,20550,20500,20600,20500,5031
|
|
20240725,134400,104242385000,20550,20500,20550,20450,8934
|
|
20240725,134300,104059208200,20450,20500,20500,20450,1738
|
|
20240725,134200,104023612500,20500,20450,20550,20450,6974
|
|
20240725,134100,103880680900,20500,20450,20550,20450,7189
|
|
20240725,134000,103733324000,20450,20450,20500,20450,6340
|
|
20240725,133900,103603493850,20450,20450,20500,20450,5803
|
|
20240725,133800,103484562400,20450,20450,20550,20450,10084
|
|
20240725,133700,103277916050,20450,20450,20500,20400,9567
|
|
20240725,133600,103082262850,20450,20400,20450,20400,9181
|
|
20240725,133500,102894538550,20400,20450,20500,20400,11608
|
|
20240725,133400,102657353400,20500,20400,20500,20400,14637
|
|
20240725,133300,102358036900,20400,20450,20500,20400,5829
|
|
20240725,133200,102238869800,20400,20450,20500,20400,5298
|
|
20240725,133100,102130543050,20450,20450,20500,20400,6572
|
|
20240725,133000,101996185750,20450,20450,20500,20400,2133
|
|
20240725,132900,101952595700,20500,20450,20500,20350,18444
|
|
20240725,132800,101575756450,20450,20400,20450,20350,17791
|
|
20240725,132700,101212855450,20450,20400,20450,20350,17160
|
|
20240725,132600,100862735850,20400,20400,20400,20350,10290
|
|
20240725,132500,100653128350,20400,20400,20400,20350,8319
|
|
20240725,132400,100483719350,20400,20550,20550,20350,65114
|
|
20240725,132300,99152023450,20550,20550,20600,20500,6704
|
|
20240725,132200,99014311950,20550,20500,20600,20500,13537
|
|
20240725,132100,98735775650,20550,20500,20550,20500,4703
|
|
20240725,132000,98639236650,20500,20550,20550,20500,4441
|
|
20240725,131900,98548024200,20500,20450,20550,20450,3088
|
|
20240725,131800,98484705100,20500,20500,20500,20450,15453
|
|
20240725,131700,98167962950,20550,20450,20550,20450,4734
|
|
20240725,131600,98071002250,20500,20450,20500,20450,11405
|
|
20240725,131500,97837686500,20500,20450,20500,20400,15215
|
|
20240725,131400,97526589100,20450,20550,20550,20450,20228
|
|
20240725,131300,97112231400,20500,20550,20600,20500,8990
|
|
20240725,131200,96927447250,20550,20600,20700,20550,21726
|
|
20240725,131100,96479624650,20600,20650,20700,20600,5874
|
|
20240725,131000,96358325200,20650,20650,20650,20600,5460
|
|
20240725,130900,96245611250,20650,20600,20650,20550,15427
|
|
20240725,130800,95927801000,20550,20550,20600,20500,13838
|
|
20240725,130700,95643609700,20550,20600,20600,20500,12987
|
|
20240725,130600,95376625750,20600,20600,20600,20550,1130
|
|
20240725,130500,95353372800,20600,20600,20600,20550,5282
|
|
20240725,130400,95244733550,20600,20600,20600,20550,7750
|
|
20240725,130300,95085152700,20600,20600,20600,20550,5359
|
|
20240725,130200,94974821550,20600,20550,20600,20500,11347
|
|
20240725,130100,94741719600,20500,20500,20550,20500,4296
|
|
20240725,130000,94653554850,20550,20500,20550,20450,13581
|
|
20240725,125900,94375308500,20500,20500,20500,20450,15120
|
|
20240725,125800,94066051850,20450,20550,20600,20400,117927
|
|
20240725,125700,91648463850,20550,20600,20600,20550,5804
|
|
20240725,125600,91529139950,20600,20650,20650,20550,35826
|
|
20240725,125500,90791648050,20600,20650,20700,20600,5398
|
|
20240725,125400,90680248350,20650,20650,20650,20600,8376
|
|
20240725,125300,90507528950,20650,20600,20650,20600,3126
|
|
20240725,125200,90443103300,20600,20650,20650,20600,1157
|
|
20240725,125100,90419239250,20650,20700,20700,20550,56560
|
|
20240725,125000,89253205350,20700,20700,20700,20650,7005
|
|
20240725,124900,89108442000,20700,20750,20750,20650,21229
|
|
20240725,124800,88669118350,20750,20750,20750,20700,2926
|
|
20240725,124700,88608528800,20750,20750,20800,20700,1436
|
|
20240725,124600,88578728650,20750,20750,20800,20700,13891
|
|
20240725,124500,88290508050,20750,20750,20750,20700,3160
|
|
20240725,124400,88224971600,20750,20800,20800,20700,3455
|
|
20240725,124300,88153280400,20750,20750,20800,20700,3210
|
|
20240725,124200,88086732700,20750,20750,20750,20700,6499
|
|
20240725,124100,87951942500,20750,20750,20800,20700,4723
|
|
20240725,124000,87854054750,20700,20750,20800,20700,5557
|
|
20240725,123900,87738886600,20750,20750,20750,20700,4429
|
|
20240725,123800,87646990250,20750,20750,20750,20700,1455
|
|
20240725,123700,87616852150,20750,20700,20750,20700,1637
|
|
20240725,123600,87582938450,20700,20750,20750,20700,2511
|
|
20240725,123500,87530851150,20750,20750,20750,20700,2184
|
|
20240725,123400,87485592250,20750,20750,20750,20700,1576
|
|
20240725,123300,87452908850,20750,20750,20800,20700,4262
|
|
20240725,123200,87364485350,20750,20800,20850,20700,16622
|
|
20240725,123100,87019270400,20800,20850,20900,20750,33698
|
|
20240725,123000,86317634200,20850,20850,20850,20800,3307
|
|
20240725,122900,86248766450,20800,20850,20850,20800,1244
|
|
20240725,122800,86222839200,20850,20800,20850,20800,3750
|
|
20240725,122700,86144673200,20850,20800,20850,20750,2620
|
|
20240725,122600,86090177400,20800,20850,20850,20750,2068
|
|
20240725,122500,86047194050,20850,20750,20850,20750,14975
|
|
20240725,122400,85735731600,20800,20850,20850,20750,4160
|
|
20240725,122300,85649195400,20800,20800,20850,20750,4433
|
|
20240725,122200,85556990900,20800,20850,20850,20750,7240
|
|
20240725,122100,85406377800,20850,20850,20850,20800,1241
|
|
20240725,122000,85380553550,20850,20800,20850,20750,3664
|
|
20240725,121900,85304379350,20800,20750,20800,20750,2359
|
|
20240725,121800,85255379250,20800,20750,20800,20750,1847
|
|
20240725,121700,85217030800,20700,20750,20800,20700,8089
|
|
20240725,121600,85049214250,20800,20800,20850,20750,1712
|
|
20240725,121500,85013609650,20800,20800,20850,20750,7656
|
|
20240725,121400,84854404650,20800,20800,20850,20750,3532
|
|
20240725,121300,84780939050,20800,20800,20850,20750,3236
|
|
20240725,121200,84713628500,20800,20800,20850,20750,3929
|
|
20240725,121100,84631923400,20800,20800,20800,20750,2928
|
|
20240725,121000,84571028550,20800,20800,20800,20750,2317
|
|
20240725,120900,84522884050,20800,20850,20850,20750,15802
|
|
20240725,120800,84194224100,20850,20850,20850,20800,8083
|
|
20240725,120700,84025703750,20850,20850,20850,20800,8482
|
|
20240725,120600,83848857300,20850,20850,20850,20800,2505
|
|
20240725,120500,83796655700,20850,20800,20850,20750,5969
|
|
20240725,120400,83672520000,20800,20750,20800,20750,8771
|
|
20240725,120300,83490498400,20800,20800,20800,20750,2811
|
|
20240725,120200,83432040000,20800,20800,20800,20750,894
|
|
20240725,120100,83413458900,20800,20750,20800,20700,5333
|
|
20240725,120000,83302784750,20700,20700,20800,20700,4200
|
|
20240725,115900,83215673250,20750,20700,20800,20700,3500
|
|
20240725,115800,83143133350,20750,20700,20800,20700,2988
|
|
20240725,115700,83081143350,20750,20750,20750,20700,2860
|
|
20240725,115600,83021818850,20750,20700,20750,20700,2646
|
|
20240725,115500,82967018050,20750,20750,20750,20700,5698
|
|
20240725,115400,82848906300,20750,20750,20750,20700,2677
|
|
20240725,115300,82793438050,20750,20700,20750,20650,7239
|
|
20240725,115200,82643412450,20700,20700,20750,20650,4719
|
|
20240725,115100,82545732250,20700,20700,20750,20650,5237
|
|
20240725,115000,82437338600,20700,20700,20750,20650,5988
|
|
20240725,114900,82313419150,20750,20800,20800,20700,6094
|
|
20240725,114800,82187023350,20750,20750,20800,20700,4159
|
|
20240725,114700,82100728450,20750,20750,20750,20650,6761
|
|
20240725,114600,81960539500,20700,20600,20750,20550,19082
|
|
20240725,114500,81566981450,20550,20600,20650,20550,23352
|
|
20240725,114400,81086129750,20650,20700,20700,20600,36728
|
|
20240725,114300,80328304100,20700,20750,20750,20650,37916
|
|
20240725,114200,79543902850,20750,20750,20750,20700,2742
|
|
20240725,114100,79487023600,20750,20800,20800,20700,23391
|
|
20240725,114000,79001608350,20800,20800,20850,20750,4302
|
|
20240725,113900,78912155100,20800,20800,20800,20750,3073
|
|
20240725,113800,78848281150,20800,20800,20800,20750,730
|
|
20240725,113700,78833108450,20800,20800,20800,20750,1777
|
|
20240725,113600,78796156800,20800,20750,20800,20750,4042
|
|
20240725,113500,78712164350,20750,20750,20800,20750,1993
|
|
20240725,113400,78670803000,20750,20800,20800,20750,8546
|
|
20240725,113300,78493458500,20800,20850,20850,20750,11552
|
|
20240725,113200,78253155550,20850,20850,20850,20800,1573
|
|
20240725,113100,78220382250,20800,20850,20850,20800,4121
|
|
20240725,113000,78134631050,20850,20850,20900,20800,16408
|
|
20240725,112900,77792537400,20850,20850,20900,20850,5087
|
|
20240725,112800,77686375300,20900,20950,20950,20850,10956
|
|
20240725,112700,77457531700,20900,21000,21000,20900,3712
|
|
20240725,112600,77379766500,21000,20950,21000,20900,2986
|
|
20240725,112500,77317217900,20950,20950,20950,20850,8265
|
|
20240725,112400,77144285900,20950,20950,21050,20900,18560
|
|
20240725,112300,76755285200,20950,20900,20950,20850,6331
|
|
20240725,112200,76623044650,20900,20850,20900,20800,4754
|
|
20240725,112100,76523890700,20850,20850,20900,20800,2494
|
|
20240725,112000,76471882950,20850,20900,20900,20700,29566
|
|
20240725,111900,75857192000,20900,20850,20900,20850,11203
|
|
20240725,111800,75623064850,20850,20800,20900,20800,7129
|
|
20240725,111700,75474458550,20850,20800,20850,20800,6558
|
|
20240725,111600,75337850750,20800,20800,20900,20750,19123
|
|
20240725,111500,74939821400,20800,20750,20800,20700,22533
|
|
20240725,111400,74472268100,20750,20800,20800,20750,4807
|
|
20240725,111300,74372498950,20800,20800,20800,20750,2291
|
|
20240725,111200,74324899900,20750,20850,20850,20750,8422
|
|
20240725,111100,74149768150,20800,20800,20850,20750,6125
|
|
20240725,111000,74022347000,20800,20850,20900,20750,10416
|
|
20240725,110900,73805549600,20850,20900,20900,20800,6792
|
|
20240725,110800,73663961850,20850,20800,20900,20750,11972
|
|
20240725,110700,73414545700,20750,20800,20850,20750,7247
|
|
20240725,110600,73263794750,20850,20750,20850,20750,8589
|
|
20240725,110500,73085217650,20750,20850,20850,20700,47879
|
|
20240725,110400,72090952550,20800,20850,20900,20800,27054
|
|
20240725,110300,71527454250,20850,20950,20950,20850,27803
|
|
20240725,110200,70946542850,20950,21000,21000,20950,22700
|
|
20240725,110100,70470419000,21000,21000,21050,21000,1293
|
|
20240725,110000,70443228150,21050,21050,21050,21000,3392
|
|
20240725,105900,70371881350,21050,21100,21100,21000,7812
|
|
20240725,105800,70207418700,21100,21100,21100,21050,1716
|
|
20240725,105700,70171260300,21100,21100,21100,21000,12199
|
|
20240725,105600,69914367100,21050,21050,21100,21050,2393
|
|
20240725,105500,69863943500,21100,21100,21150,21050,6858
|
|
20240725,105400,69719396700,21100,21100,21150,21050,9447
|
|
20240725,105300,69520106000,21100,21100,21150,21050,10448
|
|
20240725,105200,69299660500,21100,21050,21100,21050,4236
|
|
20240725,105100,69210411850,21050,21050,21050,21000,7056
|
|
20240725,105000,69062029700,21050,21050,21050,20950,3852
|
|
20240725,104900,68981003400,21000,20950,21050,20900,13423
|
|
20240725,104800,68699651750,20950,20950,20950,20900,11757
|
|
20240725,104700,68453569700,20950,21000,21000,20900,10494
|
|
20240725,104600,68233708600,20950,21000,21000,20950,1502
|
|
20240725,104500,68202188300,21000,20950,21000,20950,1849
|
|
20240725,104400,68163405600,21000,21000,21000,20950,2545
|
|
20240725,104300,68110023300,21000,20950,21000,20900,7340
|
|
20240725,104200,67956186600,20950,20900,21000,20900,13861
|
|
20240725,104100,67666318250,20900,20900,21000,20900,6857
|
|
20240725,104000,67522756200,20900,21000,21050,20900,22839
|
|
20240725,103900,67043883000,21000,21000,21050,20950,5110
|
|
20240725,103800,66936583100,21000,21000,21000,20950,4303
|
|
20240725,103700,66846251950,21000,20950,21000,20900,23049
|
|
20240725,103600,66363312200,20950,21050,21050,20950,16028
|
|
20240725,103500,66026838750,21050,21050,21050,21000,5143
|
|
20240725,103400,65918671300,21000,21000,21050,21000,2100
|
|
20240725,103300,65874500450,21050,21100,21100,21000,10491
|
|
20240725,103200,65653768450,21050,21100,21100,21050,7795
|
|
20240725,103100,65489482850,21100,21000,21100,20950,19021
|
|
20240725,103000,65089594250,21000,20900,21000,20900,15112
|
|
20240725,102900,64772547200,20900,20950,21000,20900,26960
|
|
20240725,102800,64208196900,20950,21000,21050,20950,18184
|
|
20240725,102700,63826846100,21000,20950,21050,20900,30375
|
|
20240725,102600,63189371800,20950,21050,21050,20950,56618
|
|
20240725,102500,62000813400,21050,21000,21100,21000,24237
|
|
20240725,102400,61490796350,21000,21150,21200,21000,66802
|
|
20240725,102300,60082817950,21150,21200,21200,21150,10218
|
|
20240725,102200,59866286750,21200,21150,21200,21150,13646
|
|
20240725,102100,59577297700,21150,21150,21200,21150,5107
|
|
20240725,102000,59469243800,21200,21200,21250,21150,10540
|
|
20240725,101900,59245840000,21250,21150,21250,21150,10545
|
|
20240725,101800,59022378850,21150,21150,21200,21150,4961
|
|
20240725,101700,58917383200,21150,21150,21200,21100,12612
|
|
20240725,101600,58650682700,21100,21100,21150,21100,10487
|
|
20240725,101500,58429251200,21150,21150,21200,21100,17288
|
|
20240725,101400,58063938000,21100,21250,21250,21050,86375
|
|
20240725,101300,56239514550,21200,21250,21300,21200,15265
|
|
20240725,101200,55915327700,21250,21300,21300,21250,3116
|
|
20240725,101100,55849007400,21250,21250,21300,21250,6368
|
|
20240725,101000,55713621250,21250,21250,21300,21200,21712
|
|
20240725,100900,55252411700,21250,21300,21300,21250,4001
|
|
20240725,100800,55167380550,21300,21300,21300,21250,8564
|
|
20240725,100700,54985161450,21300,21300,21350,21250,22269
|
|
20240725,100600,54510960450,21250,21250,21300,21250,7423
|
|
20240725,100500,54352977600,21300,21250,21300,21250,5845
|
|
20240725,100400,54228602550,21300,21250,21300,21200,11303
|
|
20240725,100300,53988579200,21250,21200,21250,21150,10951
|
|
20240725,100200,53756378450,21200,21200,21300,21150,31316
|
|
20240725,100100,53092136800,21200,21250,21300,21150,46250
|
|
20240725,100000,52112357850,21300,21200,21350,21150,38064
|
|
20240725,095900,51303815350,21200,21250,21350,21200,64787
|
|
20240725,095800,49927081750,21250,21400,21450,21250,56910
|
|
20240725,095700,48712373150,21400,21550,21550,21400,21048
|
|
20240725,095600,48260613650,21550,21600,21600,21550,5409
|
|
20240725,095500,48144020800,21550,21550,21650,21500,7506
|
|
20240725,095400,47982038050,21600,21450,21700,21400,79192
|
|
20240725,095300,46278319050,21500,21550,21550,21450,39224
|
|
20240725,095200,45435436600,21550,21600,21650,21500,28527
|
|
20240725,095100,44819524000,21600,21600,21650,21550,10642
|
|
20240725,095000,44589583850,21650,21600,21700,21600,3577
|
|
20240725,094900,44512173400,21650,21600,21650,21600,8287
|
|
20240725,094800,44332873900,21650,21550,21650,21550,6373
|
|
20240725,094700,44195228900,21600,21500,21600,21500,26907
|
|
20240725,094600,43615317200,21550,21600,21650,21500,40942
|
|
20240725,094500,42732502550,21600,21550,21600,21550,5301
|
|
20240725,094400,42618073300,21600,21600,21600,21550,4801
|
|
20240725,094300,42514531700,21600,21600,21650,21550,15346
|
|
20240725,094200,42183069850,21650,21650,21650,21600,3670
|
|
20240725,094100,42103742950,21600,21700,21700,21600,13162
|
|
20240725,094000,41818944600,21650,21650,21700,21650,2661
|
|
20240725,093900,41761281000,21700,21600,21700,21600,7994
|
|
20240725,093800,41588173100,21650,21700,21700,21600,7285
|
|
20240725,093700,41430420750,21650,21550,21700,21550,9716
|
|
20240725,093600,41220255950,21600,21650,21650,21550,15337
|
|
20240725,093500,40888837850,21600,21700,21700,21600,13135
|
|
20240725,093400,40604495700,21700,21600,21750,21550,16846
|
|
20240725,093300,40239287850,21600,21550,21650,21550,11346
|
|
20240725,093200,39994324250,21600,21500,21650,21450,29056
|
|
20240725,093100,39369377500,21500,21600,21650,21500,33790
|
|
20240725,093000,38641288550,21650,21700,21750,21600,53967
|
|
20240725,092900,37470947050,21750,21650,21750,21600,24997
|
|
20240725,092800,36928755800,21600,21600,21700,21600,32514
|
|
20240725,092700,36224862150,21600,21600,21650,21550,23235
|
|
20240725,092600,35722724750,21550,21450,21600,21400,55545
|
|
20240725,092500,34530190050,21450,21500,21500,21450,31187
|
|
20240725,092400,33860488350,21450,21450,21550,21400,38219
|
|
20240725,092300,33039927250,21450,21550,21600,21450,71664
|
|
20240725,092200,31498873850,21550,21650,21700,21500,83119
|
|
20240725,092100,29704616400,21650,21600,21700,21600,22452
|
|
20240725,092000,29218903200,21600,21700,21750,21550,79674
|
|
20240725,091900,27497803250,21700,21750,21800,21650,22801
|
|
20240725,091800,27002870600,21700,21800,21800,21700,36526
|
|
20240725,091700,26208771750,21800,21800,21900,21750,39011
|
|
20240725,091600,25357055850,21800,21600,21850,21600,66551
|
|
20240725,091500,23913936200,21600,21700,21750,21600,75600
|
|
20240725,091400,22278279100,21750,21850,21850,21700,46548
|
|
20240725,091300,21265016600,21850,21850,21950,21750,39451
|
|
20240725,091200,20403021750,21850,21700,21900,21700,38709
|
|
20240725,091100,19559176050,21750,21700,21850,21650,61151
|
|
20240725,091000,18229626100,21750,21850,21900,21650,131493
|
|
20240725,090900,15370009100,21900,22150,22200,21850,92930
|
|
20240725,090800,13327310900,22150,22100,22200,22100,24808
|
|
20240725,090700,12778244800,22100,22100,22150,22000,36777
|
|
20240725,090600,11966348350,22100,22100,22150,22050,17521
|
|
20240725,090500,11579365900,22050,22100,22100,22000,35235
|
|
20240725,090400,10801911600,22100,22000,22100,21950,27898
|
|
20240725,090300,10186738300,22000,22000,22050,21850,89192
|
|
20240725,090200,8232641000,21950,22100,22150,21950,81133
|
|
20240725,090100,6443849250,22100,21950,22200,21950,93720
|
|
20240725,090000,4372367000,21950,22000,22050,21850,197198
|