724 lines
42 KiB
CSV
724 lines
42 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240625,210100,86865747000,296500,296500,296500,296500,19280
|
|
20240625,210000,86865747000,296500,296500,296500,296500,0
|
|
20240625,205900,86865747000,296500,296500,296500,296500,0
|
|
20240625,205800,86865747000,296500,296500,296500,296500,0
|
|
20240625,205700,86865747000,296500,296500,296500,296500,0
|
|
20240625,205600,86865747000,296500,296500,296500,296500,0
|
|
20240625,205500,86865747000,296500,296500,296500,296500,0
|
|
20240625,205400,86865747000,296500,296500,296500,296500,0
|
|
20240625,205300,86865747000,296500,296500,296500,296500,0
|
|
20240625,205200,86865747000,296500,296500,296500,296500,0
|
|
20240625,205100,86865747000,296500,296500,296500,296500,0
|
|
20240625,205000,86865747000,296500,296500,296500,296500,0
|
|
20240625,204900,86865747000,296500,296500,296500,296500,0
|
|
20240625,204800,86865747000,296500,296500,296500,296500,0
|
|
20240625,204700,86865747000,296500,296500,296500,296500,0
|
|
20240625,204600,86865747000,296500,296500,296500,296500,0
|
|
20240625,204500,86865747000,296500,296500,296500,296500,0
|
|
20240625,204400,86865747000,296500,296500,296500,296500,0
|
|
20240625,204300,86865747000,296500,296500,296500,296500,0
|
|
20240625,204200,86865747000,296500,296500,296500,296500,0
|
|
20240625,204100,86865747000,296500,296500,296500,296500,0
|
|
20240625,204000,86865747000,296500,296500,296500,296500,0
|
|
20240625,203900,86865747000,296500,296500,296500,296500,0
|
|
20240625,203800,86865747000,296500,296500,296500,296500,0
|
|
20240625,203700,86865747000,296500,296500,296500,296500,0
|
|
20240625,203600,86865747000,296500,296500,296500,296500,0
|
|
20240625,203500,86865747000,296500,296500,296500,296500,0
|
|
20240625,203400,86865747000,296500,296500,296500,296500,0
|
|
20240625,203300,86865747000,296500,296500,296500,296500,0
|
|
20240625,203200,86865747000,296500,296500,296500,296500,0
|
|
20240625,203100,86865747000,296500,296500,296500,296500,19280
|
|
20240625,203000,86865747000,296500,296500,296500,296500,0
|
|
20240625,202900,86865747000,296500,296500,296500,296500,0
|
|
20240625,202800,86865747000,296500,296500,296500,296500,0
|
|
20240625,202700,86865747000,296500,296500,296500,296500,0
|
|
20240625,202600,86865747000,296500,296500,296500,296500,0
|
|
20240625,202500,86865747000,296500,296500,296500,296500,0
|
|
20240625,202400,86865747000,296500,296500,296500,296500,0
|
|
20240625,202300,86865747000,296500,296500,296500,296500,0
|
|
20240625,202200,86865747000,296500,296500,296500,296500,0
|
|
20240625,202100,86865747000,296500,296500,296500,296500,0
|
|
20240625,202000,86865747000,296500,296500,296500,296500,0
|
|
20240625,201900,86865747000,296500,296500,296500,296500,0
|
|
20240625,201800,86865747000,296500,296500,296500,296500,0
|
|
20240625,201700,86865747000,296500,296500,296500,296500,0
|
|
20240625,201600,86865747000,296500,296500,296500,296500,0
|
|
20240625,201500,86865747000,296500,296500,296500,296500,0
|
|
20240625,201400,86865747000,296500,296500,296500,296500,0
|
|
20240625,201300,86865747000,296500,296500,296500,296500,0
|
|
20240625,201200,86865747000,296500,296500,296500,296500,0
|
|
20240625,201100,86865747000,296500,296500,296500,296500,0
|
|
20240625,201000,86865747000,296500,296500,296500,296500,0
|
|
20240625,200900,86865747000,296500,296500,296500,296500,0
|
|
20240625,200800,86865747000,296500,296500,296500,296500,0
|
|
20240625,200700,86865747000,296500,296500,296500,296500,0
|
|
20240625,200600,86865747000,296500,296500,296500,296500,0
|
|
20240625,200500,86865747000,296500,296500,296500,296500,0
|
|
20240625,200400,86865747000,296500,296500,296500,296500,0
|
|
20240625,200300,86865747000,296500,296500,296500,296500,0
|
|
20240625,200200,86865747000,296500,296500,296500,296500,0
|
|
20240625,200100,86865747000,296500,296500,296500,296500,19280
|
|
20240625,200000,86865747000,296500,296500,296500,296500,0
|
|
20240625,195900,86865747000,296500,296500,296500,296500,0
|
|
20240625,195800,86865747000,296500,296500,296500,296500,0
|
|
20240625,195700,86865747000,296500,296500,296500,296500,0
|
|
20240625,195600,86865747000,296500,296500,296500,296500,0
|
|
20240625,195500,86865747000,296500,296500,296500,296500,0
|
|
20240625,195400,86865747000,296500,296500,296500,296500,0
|
|
20240625,195300,86865747000,296500,296500,296500,296500,0
|
|
20240625,195200,86865747000,296500,296500,296500,296500,0
|
|
20240625,195100,86865747000,296500,296500,296500,296500,0
|
|
20240625,195000,86865747000,296500,296500,296500,296500,0
|
|
20240625,194900,86865747000,296500,296500,296500,296500,0
|
|
20240625,194800,86865747000,296500,296500,296500,296500,0
|
|
20240625,194700,86865747000,296500,296500,296500,296500,0
|
|
20240625,194600,86865747000,296500,296500,296500,296500,0
|
|
20240625,194500,86865747000,296500,296500,296500,296500,0
|
|
20240625,194400,86865747000,296500,296500,296500,296500,0
|
|
20240625,194300,86865747000,296500,296500,296500,296500,0
|
|
20240625,194200,86865747000,296500,296500,296500,296500,0
|
|
20240625,194100,86865747000,296500,296500,296500,296500,0
|
|
20240625,194000,86865747000,296500,296500,296500,296500,0
|
|
20240625,193900,86865747000,296500,296500,296500,296500,0
|
|
20240625,193800,86865747000,296500,296500,296500,296500,0
|
|
20240625,193700,86865747000,296500,296500,296500,296500,0
|
|
20240625,193600,86865747000,296500,296500,296500,296500,0
|
|
20240625,193500,86865747000,296500,296500,296500,296500,0
|
|
20240625,193400,86865747000,296500,296500,296500,296500,0
|
|
20240625,193300,86865747000,296500,296500,296500,296500,0
|
|
20240625,193200,86865747000,296500,296500,296500,296500,0
|
|
20240625,193100,86865747000,296500,296500,296500,296500,19280
|
|
20240625,193000,86865747000,296500,296500,296500,296500,0
|
|
20240625,192900,86865747000,296500,296500,296500,296500,0
|
|
20240625,192800,86865747000,296500,296500,296500,296500,0
|
|
20240625,192700,86865747000,296500,296500,296500,296500,0
|
|
20240625,192600,86865747000,296500,296500,296500,296500,0
|
|
20240625,192500,86865747000,296500,296500,296500,296500,0
|
|
20240625,192400,86865747000,296500,296500,296500,296500,0
|
|
20240625,192300,86865747000,296500,296500,296500,296500,0
|
|
20240625,192200,86865747000,296500,296500,296500,296500,0
|
|
20240625,192100,86865747000,296500,296500,296500,296500,0
|
|
20240625,192000,86865747000,296500,296500,296500,296500,0
|
|
20240625,191900,86865747000,296500,296500,296500,296500,0
|
|
20240625,191800,86865747000,296500,296500,296500,296500,0
|
|
20240625,191700,86865747000,296500,296500,296500,296500,0
|
|
20240625,191600,86865747000,296500,296500,296500,296500,0
|
|
20240625,191500,86865747000,296500,296500,296500,296500,0
|
|
20240625,191400,86865747000,296500,296500,296500,296500,0
|
|
20240625,191300,86865747000,296500,296500,296500,296500,0
|
|
20240625,191200,86865747000,296500,296500,296500,296500,0
|
|
20240625,191100,86865747000,296500,296500,296500,296500,0
|
|
20240625,191000,86865747000,296500,296500,296500,296500,0
|
|
20240625,190900,86865747000,296500,296500,296500,296500,0
|
|
20240625,190800,86865747000,296500,296500,296500,296500,0
|
|
20240625,190700,86865747000,296500,296500,296500,296500,0
|
|
20240625,190600,86865747000,296500,296500,296500,296500,0
|
|
20240625,190500,86865747000,296500,296500,296500,296500,0
|
|
20240625,190400,86865747000,296500,296500,296500,296500,0
|
|
20240625,190300,86865747000,296500,296500,296500,296500,0
|
|
20240625,190200,86865747000,296500,296500,296500,296500,0
|
|
20240625,190100,86865747000,296500,296500,296500,296500,19280
|
|
20240625,190000,86865747000,296500,296500,296500,296500,0
|
|
20240625,185900,86865747000,296500,296500,296500,296500,0
|
|
20240625,185800,86865747000,296500,296500,296500,296500,0
|
|
20240625,185700,86865747000,296500,296500,296500,296500,0
|
|
20240625,185600,86865747000,296500,296500,296500,296500,0
|
|
20240625,185500,86865747000,296500,296500,296500,296500,0
|
|
20240625,185400,86865747000,296500,296500,296500,296500,0
|
|
20240625,185300,86865747000,296500,296500,296500,296500,0
|
|
20240625,185200,86865747000,296500,296500,296500,296500,0
|
|
20240625,185100,86865747000,296500,296500,296500,296500,0
|
|
20240625,185000,86865747000,296500,296500,296500,296500,0
|
|
20240625,184900,86865747000,296500,296500,296500,296500,0
|
|
20240625,184800,86865747000,296500,296500,296500,296500,0
|
|
20240625,184700,86865747000,296500,296500,296500,296500,0
|
|
20240625,184600,86865747000,296500,296500,296500,296500,0
|
|
20240625,184500,86865747000,296500,296500,296500,296500,0
|
|
20240625,184400,86865747000,296500,296500,296500,296500,0
|
|
20240625,184300,86865747000,296500,296500,296500,296500,0
|
|
20240625,184200,86865747000,296500,296500,296500,296500,0
|
|
20240625,184100,86865747000,296500,296500,296500,296500,0
|
|
20240625,184000,86865747000,296500,296500,296500,296500,0
|
|
20240625,183900,86865747000,296500,296500,296500,296500,0
|
|
20240625,183800,86865747000,296500,296500,296500,296500,0
|
|
20240625,183700,86865747000,296500,296500,296500,296500,0
|
|
20240625,183600,86865747000,296500,296500,296500,296500,0
|
|
20240625,183500,86865747000,296500,296500,296500,296500,0
|
|
20240625,183400,86865747000,296500,296500,296500,296500,0
|
|
20240625,183300,86865747000,296500,296500,296500,296500,0
|
|
20240625,183200,86865747000,296500,296500,296500,296500,0
|
|
20240625,183100,86865747000,296500,296500,296500,296500,19280
|
|
20240625,183000,86865747000,296500,296500,296500,296500,0
|
|
20240625,182900,86865747000,296500,296500,296500,296500,0
|
|
20240625,182800,86865747000,296500,296500,296500,296500,0
|
|
20240625,182700,86865747000,296500,296500,296500,296500,0
|
|
20240625,182600,86865747000,296500,296500,296500,296500,0
|
|
20240625,182500,86865747000,296500,296500,296500,296500,0
|
|
20240625,182400,86865747000,296500,296500,296500,296500,0
|
|
20240625,182300,86865747000,296500,296500,296500,296500,0
|
|
20240625,182200,86865747000,296500,296500,296500,296500,0
|
|
20240625,182100,86865747000,296500,296500,296500,296500,0
|
|
20240625,182000,86865747000,296500,296500,296500,296500,0
|
|
20240625,181900,86865747000,296500,296500,296500,296500,0
|
|
20240625,181800,86865747000,296500,296500,296500,296500,0
|
|
20240625,181700,86865747000,296500,296500,296500,296500,0
|
|
20240625,181600,86865747000,296500,296500,296500,296500,0
|
|
20240625,181500,86865747000,296500,296500,296500,296500,0
|
|
20240625,181400,86865747000,296500,296500,296500,296500,0
|
|
20240625,181300,86865747000,296500,296500,296500,296500,0
|
|
20240625,181200,86865747000,296500,296500,296500,296500,0
|
|
20240625,181100,86865747000,296500,296500,296500,296500,0
|
|
20240625,181000,86865747000,296500,296500,296500,296500,0
|
|
20240625,180900,86865747000,296500,296500,296500,296500,0
|
|
20240625,180800,86865747000,296500,296500,296500,296500,0
|
|
20240625,180700,86865747000,296500,296500,296500,296500,0
|
|
20240625,180600,86865747000,296500,296500,296500,296500,0
|
|
20240625,180500,86865747000,296500,296500,296500,296500,0
|
|
20240625,180400,86865747000,296500,296500,296500,296500,0
|
|
20240625,180300,86865747000,296500,296500,296500,296500,0
|
|
20240625,180200,86865747000,296500,296500,296500,296500,0
|
|
20240625,180100,86865747000,296500,296500,296500,296500,19280
|
|
20240625,180000,86865747000,296500,296500,296500,296500,0
|
|
20240625,175900,86865747000,296500,296500,296500,296500,0
|
|
20240625,175800,86865747000,296500,296500,296500,296500,0
|
|
20240625,175700,86865747000,296500,296500,296500,296500,0
|
|
20240625,175600,86865747000,296500,296500,296500,296500,0
|
|
20240625,175500,86865747000,296500,296500,296500,296500,0
|
|
20240625,175400,86865747000,296500,296500,296500,296500,0
|
|
20240625,175300,86865747000,296500,296500,296500,296500,0
|
|
20240625,175200,86865747000,296500,296500,296500,296500,0
|
|
20240625,175100,86865747000,296500,296500,296500,296500,0
|
|
20240625,175000,86865747000,296500,296500,296500,296500,0
|
|
20240625,174900,86865747000,296500,296500,296500,296500,0
|
|
20240625,174800,86865747000,296500,296500,296500,296500,0
|
|
20240625,174700,86865747000,296500,296500,296500,296500,0
|
|
20240625,174600,86865747000,296500,296500,296500,296500,0
|
|
20240625,174500,86865747000,296500,296500,296500,296500,0
|
|
20240625,174400,86865747000,296500,296500,296500,296500,0
|
|
20240625,174300,86865747000,296500,296500,296500,296500,0
|
|
20240625,174200,86865747000,296500,296500,296500,296500,0
|
|
20240625,174100,86865747000,296500,296500,296500,296500,0
|
|
20240625,174000,86865747000,296500,296500,296500,296500,0
|
|
20240625,173900,86865747000,296500,296500,296500,296500,0
|
|
20240625,173800,86865747000,296500,296500,296500,296500,0
|
|
20240625,173700,86865747000,296500,296500,296500,296500,0
|
|
20240625,173600,86865747000,296500,296500,296500,296500,0
|
|
20240625,173500,86865747000,296500,296500,296500,296500,0
|
|
20240625,173400,86865747000,296500,296500,296500,296500,0
|
|
20240625,173300,86865747000,296500,296500,296500,296500,0
|
|
20240625,173200,86865747000,296500,296500,296500,296500,0
|
|
20240625,173100,86865747000,296500,296500,296500,296500,19280
|
|
20240625,173000,86865747000,296500,296500,296500,296500,0
|
|
20240625,172900,86865747000,296500,296500,296500,296500,0
|
|
20240625,172800,86865747000,296500,296500,296500,296500,0
|
|
20240625,172700,86865747000,296500,296500,296500,296500,0
|
|
20240625,172600,86865747000,296500,296500,296500,296500,0
|
|
20240625,172500,86865747000,296500,296500,296500,296500,0
|
|
20240625,172400,86865747000,296500,296500,296500,296500,0
|
|
20240625,172300,86865747000,296500,296500,296500,296500,0
|
|
20240625,172200,86865747000,296500,296500,296500,296500,0
|
|
20240625,172100,86865747000,296500,296500,296500,296500,0
|
|
20240625,172000,86865747000,296500,296500,296500,296500,0
|
|
20240625,171900,86865747000,296500,296500,296500,296500,0
|
|
20240625,171800,86865747000,296500,296500,296500,296500,0
|
|
20240625,171700,86865747000,296500,296500,296500,296500,0
|
|
20240625,171600,86865747000,296500,296500,296500,296500,0
|
|
20240625,171500,86865747000,296500,296500,296500,296500,0
|
|
20240625,171400,86865747000,296500,296500,296500,296500,0
|
|
20240625,171300,86865747000,296500,296500,296500,296500,0
|
|
20240625,171200,86865747000,296500,296500,296500,296500,0
|
|
20240625,171100,86865747000,296500,296500,296500,296500,0
|
|
20240625,171000,86865747000,296500,296500,296500,296500,0
|
|
20240625,170900,86865747000,296500,296500,296500,296500,0
|
|
20240625,170800,86865747000,296500,296500,296500,296500,0
|
|
20240625,170700,86865747000,296500,296500,296500,296500,0
|
|
20240625,170600,86865747000,296500,296500,296500,296500,0
|
|
20240625,170500,86865747000,296500,296500,296500,296500,0
|
|
20240625,170400,86865747000,296500,296500,296500,296500,0
|
|
20240625,170300,86865747000,296500,296500,296500,296500,0
|
|
20240625,170200,86865747000,296500,296500,296500,296500,0
|
|
20240625,170100,86865747000,296500,296500,296500,296500,19280
|
|
20240625,170000,86865747000,296500,296500,296500,296500,0
|
|
20240625,165900,86865747000,296500,296500,296500,296500,0
|
|
20240625,165800,86865747000,296500,296500,296500,296500,0
|
|
20240625,165700,86865747000,296500,296500,296500,296500,0
|
|
20240625,165600,86865747000,296500,296500,296500,296500,0
|
|
20240625,165500,86865747000,296500,296500,296500,296500,0
|
|
20240625,165400,86865747000,296500,296500,296500,296500,0
|
|
20240625,165300,86865747000,296500,296500,296500,296500,0
|
|
20240625,165200,86865747000,296500,296500,296500,296500,0
|
|
20240625,165100,86865747000,296500,296500,296500,296500,0
|
|
20240625,165000,86865747000,296500,296500,296500,296500,0
|
|
20240625,164900,86865747000,296500,296500,296500,296500,0
|
|
20240625,164800,86865747000,296500,296500,296500,296500,0
|
|
20240625,164700,86865747000,296500,296500,296500,296500,0
|
|
20240625,164600,86865747000,296500,296500,296500,296500,0
|
|
20240625,164500,86865747000,296500,296500,296500,296500,0
|
|
20240625,164400,86865747000,296500,296500,296500,296500,0
|
|
20240625,164300,86865747000,296500,296500,296500,296500,0
|
|
20240625,164200,86865747000,296500,296500,296500,296500,0
|
|
20240625,164100,86865747000,296500,296500,296500,296500,0
|
|
20240625,164000,86865747000,296500,296500,296500,296500,0
|
|
20240625,163900,86865747000,296500,296500,296500,296500,0
|
|
20240625,163800,86865747000,296500,296500,296500,296500,0
|
|
20240625,163700,86865747000,296500,296500,296500,296500,0
|
|
20240625,163600,86865747000,296500,296500,296500,296500,0
|
|
20240625,163500,86865747000,296500,296500,296500,296500,0
|
|
20240625,163400,86865747000,296500,296500,296500,296500,0
|
|
20240625,163300,86865747000,296500,296500,296500,296500,0
|
|
20240625,163200,86865747000,296500,296500,296500,296500,0
|
|
20240625,163100,86865747000,296500,296500,296500,296500,19280
|
|
20240625,163000,86865747000,296500,296500,296500,296500,0
|
|
20240625,162900,86865747000,296500,296500,296500,296500,0
|
|
20240625,162800,86865747000,296500,296500,296500,296500,0
|
|
20240625,162700,86865747000,296500,296500,296500,296500,0
|
|
20240625,162600,86865747000,296500,296500,296500,296500,0
|
|
20240625,162500,86865747000,296500,296500,296500,296500,0
|
|
20240625,162400,86865747000,296500,296500,296500,296500,0
|
|
20240625,162300,86865747000,296500,296500,296500,296500,0
|
|
20240625,162200,86865747000,296500,296500,296500,296500,0
|
|
20240625,162100,86865747000,296500,296500,296500,296500,0
|
|
20240625,162000,86865747000,296500,296500,296500,296500,0
|
|
20240625,161900,86865747000,296500,296500,296500,296500,0
|
|
20240625,161800,86865747000,296500,296500,296500,296500,0
|
|
20240625,161700,86865747000,296500,296500,296500,296500,0
|
|
20240625,161600,86865747000,296500,296500,296500,296500,0
|
|
20240625,161500,86865747000,296500,296500,296500,296500,0
|
|
20240625,161400,86865747000,296500,296500,296500,296500,0
|
|
20240625,161300,86865747000,296500,296500,296500,296500,0
|
|
20240625,161200,86865747000,296500,296500,296500,296500,0
|
|
20240625,161100,86865747000,296500,296500,296500,296500,0
|
|
20240625,161000,86865747000,296500,296500,296500,296500,0
|
|
20240625,160900,86865747000,296500,296500,296500,296500,0
|
|
20240625,160800,86865747000,296500,296500,296500,296500,0
|
|
20240625,160700,86865747000,296500,296500,296500,296500,0
|
|
20240625,160600,86865747000,296500,296500,296500,296500,0
|
|
20240625,160500,86865747000,296500,296500,296500,296500,0
|
|
20240625,160400,86865747000,296500,296500,296500,296500,0
|
|
20240625,160300,86865747000,296500,296500,296500,296500,0
|
|
20240625,160200,86865747000,296500,296500,296500,296500,0
|
|
20240625,160100,86865747000,296500,296500,296500,296500,19280
|
|
20240625,160000,86865747000,296500,296500,296500,296500,0
|
|
20240625,155900,86865747000,296500,296500,296500,296500,0
|
|
20240625,155800,86865747000,296500,296500,296500,296500,0
|
|
20240625,155700,86865747000,296500,296500,296500,296500,0
|
|
20240625,155600,86865747000,296500,296500,296500,296500,0
|
|
20240625,155500,86865747000,296500,296500,296500,296500,0
|
|
20240625,155400,86865747000,296500,296500,296500,296500,0
|
|
20240625,155300,86865747000,296500,296500,296500,296500,0
|
|
20240625,155200,86865747000,296500,296500,296500,296500,0
|
|
20240625,155100,86865747000,296500,296500,296500,296500,0
|
|
20240625,155000,86865747000,296500,296500,296500,296500,0
|
|
20240625,154900,86865747000,296500,296500,296500,296500,0
|
|
20240625,154800,86865747000,296500,296500,296500,296500,0
|
|
20240625,154700,86865747000,296500,296500,296500,296500,0
|
|
20240625,154600,86865747000,296500,296500,296500,296500,0
|
|
20240625,154500,86865747000,296500,296500,296500,296500,0
|
|
20240625,154400,86865747000,296500,296500,296500,296500,0
|
|
20240625,154300,86865747000,296500,296500,296500,296500,0
|
|
20240625,154200,86865747000,296500,296500,296500,296500,0
|
|
20240625,154100,86865747000,296500,296500,296500,296500,0
|
|
20240625,154000,86865747000,296500,296500,296500,296500,0
|
|
20240625,153900,86865747000,296500,296500,296500,296500,0
|
|
20240625,153800,86865747000,296500,296500,296500,296500,0
|
|
20240625,153700,86865747000,296500,296500,296500,296500,0
|
|
20240625,153600,86865747000,296500,296500,296500,296500,0
|
|
20240625,153500,86865747000,296500,296500,296500,296500,0
|
|
20240625,153400,86865747000,296500,296500,296500,296500,0
|
|
20240625,153300,86865747000,296500,296500,296500,296500,0
|
|
20240625,153200,86865747000,296500,296500,296500,296500,0
|
|
20240625,153100,86865747000,296500,296500,296500,296500,19280
|
|
20240625,153000,86865747000,296500,296500,296500,296500,19280
|
|
20240625,152900,81149227000,295500,295500,295500,295500,0
|
|
20240625,152800,81149227000,295500,295500,295500,295500,0
|
|
20240625,152700,81149227000,295500,295500,295500,295500,0
|
|
20240625,152600,81149227000,295500,295500,295500,295500,0
|
|
20240625,152500,81149227000,295500,295500,295500,295500,0
|
|
20240625,152400,81149227000,295500,295500,295500,295500,0
|
|
20240625,152300,81149227000,295500,295500,295500,295500,0
|
|
20240625,152200,81149227000,295500,295500,295500,295500,0
|
|
20240625,152100,81149227000,295500,295500,295500,295500,0
|
|
20240625,152000,81149227000,295500,295500,295500,295500,0
|
|
20240625,151900,81149227000,295500,296000,296000,295500,946
|
|
20240625,151800,80869587000,295500,295500,296000,295000,921
|
|
20240625,151700,80597516500,295000,296000,296500,295000,1825
|
|
20240625,151600,80057922000,296500,296500,296500,296000,215
|
|
20240625,151500,79994213000,296000,296000,297000,296000,1370
|
|
20240625,151400,79588089500,296500,296000,296500,296000,131
|
|
20240625,151300,79549283000,296500,296000,296500,296000,47
|
|
20240625,151200,79535367500,296000,296500,297000,296000,699
|
|
20240625,151100,79328113500,296500,295500,297000,295500,2901
|
|
20240625,151000,78468860000,295500,295500,296000,295500,414
|
|
20240625,150900,78346479500,295500,296000,296000,295500,769
|
|
20240625,150800,78119222500,295500,295500,296000,295500,221
|
|
20240625,150700,78053881500,295500,295500,296000,295500,201
|
|
20240625,150600,77994457500,295500,296000,296000,295500,405
|
|
20240625,150500,77874764500,296000,296000,296000,295500,145
|
|
20240625,150400,77831884500,295500,295500,296000,295500,63
|
|
20240625,150300,77813248500,295500,295500,296000,295500,109
|
|
20240625,150200,77781031000,295500,295500,296000,295500,128
|
|
20240625,150100,77743190000,296000,296000,296000,295500,780
|
|
20240625,150000,77512688000,295500,295500,296000,295500,685
|
|
20240625,145900,77310233000,295000,295500,295500,295000,198
|
|
20240625,145800,77251788500,295000,295000,295500,295000,281
|
|
20240625,145700,77168873000,295000,294500,295500,294500,1060
|
|
20240625,145600,76856200000,294500,295000,295500,294000,1854
|
|
20240625,145500,76309848000,295000,296000,296000,294500,3171
|
|
20240625,145400,75374378000,296000,295500,296000,295000,651
|
|
20240625,145300,75182054500,295000,295000,296000,295000,487
|
|
20240625,145200,75038225000,295500,295500,296000,295000,685
|
|
20240625,145100,74835732500,295500,295500,296000,295500,128
|
|
20240625,145000,74797892500,295500,295500,296000,295500,240
|
|
20240625,144900,74726971500,295500,295500,296000,295000,210
|
|
20240625,144800,74664942000,295500,295500,295500,295000,1216
|
|
20240625,144700,74305745000,295500,295500,296000,295500,39
|
|
20240625,144600,74294210500,295500,295500,296000,295500,210
|
|
20240625,144500,74232066500,295500,296000,296000,295500,151
|
|
20240625,144400,74187379500,295500,296000,296500,295500,327
|
|
20240625,144300,74090594000,296000,295500,296000,295500,216
|
|
20240625,144200,74026684000,295500,296000,296000,295500,153
|
|
20240625,144100,73981412500,296000,296500,296500,295500,258
|
|
20240625,144000,73905043500,296000,296000,296500,296000,120
|
|
20240625,143900,73869508500,296000,295500,296500,295500,615
|
|
20240625,143800,73687536500,296500,297000,297000,295500,2432
|
|
20240625,143700,72967077500,296500,296500,297000,296500,183
|
|
20240625,143600,72912792000,296500,297000,297000,296500,97
|
|
20240625,143500,72884009500,297000,296500,297000,296500,165
|
|
20240625,143400,72835055500,296500,296500,297000,296500,198
|
|
20240625,143300,72776267000,297000,296500,297000,296500,64
|
|
20240625,143200,72757278500,296500,296000,297000,296000,316
|
|
20240625,143100,72663519500,296000,295500,296500,295500,626
|
|
20240625,143000,72478238000,296000,296000,296000,295500,79
|
|
20240625,142900,72454884500,295500,295500,296000,295500,53
|
|
20240625,142800,72439221500,295500,296000,296000,295500,88
|
|
20240625,142700,72413197000,296000,296000,296000,295500,217
|
|
20240625,142600,72348983000,295500,295500,296000,295500,221
|
|
20240625,142500,72283664500,296000,295500,296000,295500,315
|
|
20240625,142400,72190570000,295500,296000,296500,294500,4422
|
|
20240625,142300,70884965500,296000,297000,297000,296000,1221
|
|
20240625,142200,70522949000,297500,297000,297500,297000,153
|
|
20240625,142100,70477488000,297000,297000,297500,297000,175
|
|
20240625,142000,70425492500,297000,297000,297500,296500,518
|
|
20240625,141900,70271642000,296500,296500,297000,296500,70
|
|
20240625,141800,70250874500,296500,296500,297000,296500,171
|
|
20240625,141700,70200155000,296500,296500,297000,296500,136
|
|
20240625,141600,70159777000,296500,296500,297000,296500,96
|
|
20240625,141500,70131278500,297000,297000,297000,296500,96
|
|
20240625,141400,70102780500,296500,297500,297500,296500,191
|
|
20240625,141300,70046057500,297000,296500,297500,296500,450
|
|
20240625,141200,69912419500,296500,297000,297000,296500,65
|
|
20240625,141100,69893123500,297000,297000,297000,296500,338
|
|
20240625,141000,69792739500,297500,297500,297500,297000,809
|
|
20240625,140900,69552094500,297000,297000,297500,297000,84
|
|
20240625,140800,69527122000,297000,297000,297500,296500,1564
|
|
20240625,140700,69062228500,297000,296500,297000,296000,263
|
|
20240625,140600,68984246000,296500,296000,296500,296000,277
|
|
20240625,140500,68902224000,296000,296500,296500,296000,1080
|
|
20240625,140400,68582094500,296500,296000,297000,296000,397
|
|
20240625,140300,68464390000,296500,296500,296500,296000,254
|
|
20240625,140200,68389098500,296500,295500,296500,295500,187
|
|
20240625,140100,68333759000,296000,296000,296000,295500,70
|
|
20240625,140000,68313047000,296000,295500,296000,294500,1260
|
|
20240625,135900,67941108500,294000,295500,295500,294000,741
|
|
20240625,135800,67722669500,295000,295000,295500,294500,2247
|
|
20240625,135700,67059965500,295000,296000,296000,295000,966
|
|
20240625,135600,66774601500,295500,296000,296500,295500,578
|
|
20240625,135500,66603604500,296000,296000,296500,296000,1089
|
|
20240625,135400,66281259000,296500,296000,296500,296000,69
|
|
20240625,135300,66260830500,296000,296000,296500,296000,86
|
|
20240625,135200,66235348500,296000,296000,296500,296000,96
|
|
20240625,135100,66206913500,296500,297000,297000,296000,292
|
|
20240625,135000,66120324000,297000,296000,297000,296000,408
|
|
20240625,134900,65999338500,296000,296000,296500,296000,158
|
|
20240625,134800,65952504500,296000,296500,297000,296000,419
|
|
20240625,134700,65828265500,296000,295500,297000,295500,1414
|
|
20240625,134600,65409085000,296000,295000,296000,294500,996
|
|
20240625,134500,65114808500,294500,294000,295000,293500,295
|
|
20240625,134400,65027948000,293500,293000,294500,293000,1984
|
|
20240625,134300,64445263500,293000,293500,294000,293000,2108
|
|
20240625,134200,63827323000,294000,294000,294000,293500,127
|
|
20240625,134100,63790029000,294000,293500,294000,293500,444
|
|
20240625,134000,63659663500,294000,293000,294500,293000,1482
|
|
20240625,133900,63224153000,293500,293500,294000,293000,713
|
|
20240625,133800,63015139500,293000,293500,294500,293000,2789
|
|
20240625,133700,62196138500,293500,293500,294000,293500,769
|
|
20240625,133600,61970378000,294000,294500,295000,293500,2103
|
|
20240625,133500,61352075500,294500,294500,295000,294500,666
|
|
20240625,133400,61155916500,294500,294500,295000,294500,471
|
|
20240625,133300,61017201500,294500,296000,296000,294500,7551
|
|
20240625,133200,58787164000,296500,296500,296500,296000,115
|
|
20240625,133100,58753093000,296500,296000,296500,296000,345
|
|
20240625,133000,58650841500,296000,296000,296500,296000,138
|
|
20240625,132900,58609975000,296000,296000,296500,296000,81
|
|
20240625,132800,58585994000,296500,296000,296500,296000,247
|
|
20240625,132700,58512853500,296000,296500,296500,296000,220
|
|
20240625,132600,58447721000,296500,296500,296500,296000,304
|
|
20240625,132500,58357606000,296500,296000,296500,296000,514
|
|
20240625,132400,58205359000,296000,296000,296500,296000,256
|
|
20240625,132300,58129564000,296000,296000,296500,296000,380
|
|
20240625,132200,58017060000,296000,296500,296500,296000,171
|
|
20240625,132100,57966392000,296000,296500,296500,296000,233
|
|
20240625,132000,57897396500,296000,296000,296500,296000,343
|
|
20240625,131900,57795847000,296500,296500,297000,296000,607
|
|
20240625,131800,57615936500,296500,296500,297000,296500,1176
|
|
20240625,131700,57267246000,296500,297000,297500,296500,1997
|
|
20240625,131600,56674355000,297000,298000,298500,297000,3388
|
|
20240625,131500,55666448500,298000,298000,298000,298000,95
|
|
20240625,131400,55638138500,298000,298000,298500,298000,96
|
|
20240625,131300,55609520500,298000,298000,298500,298000,136
|
|
20240625,131200,55568950500,298000,298000,298500,298000,87
|
|
20240625,131100,55543023500,298000,298000,298500,298000,55
|
|
20240625,131000,55526627500,298500,298000,298500,297500,411
|
|
20240625,130900,55404148000,298000,298000,298000,297500,844
|
|
20240625,130800,55152660000,297500,298000,298500,297500,1379
|
|
20240625,130700,54741756500,298000,298500,298500,298000,185
|
|
20240625,130600,54686587500,298500,298000,298500,298000,617
|
|
20240625,130500,54502654500,298000,298000,298500,298000,61
|
|
20240625,130400,54484459500,298500,298500,298500,298000,312
|
|
20240625,130300,54391333000,298000,298500,299000,298000,1948
|
|
20240625,130200,53810039000,299000,299000,299500,298500,1256
|
|
20240625,130100,53434591500,299000,299500,300000,299000,556
|
|
20240625,130000,53268131500,299500,299500,300000,299500,215
|
|
20240625,125900,53203660000,299500,299500,300000,299500,64
|
|
20240625,125800,53184474500,299500,299500,300000,299500,255
|
|
20240625,125700,53108095000,299500,299500,300000,299500,85
|
|
20240625,125600,53082622500,299500,300000,300000,299500,63
|
|
20240625,125500,53063747500,299500,299500,300000,299500,62
|
|
20240625,125400,53045168500,300000,300000,300000,299500,404
|
|
20240625,125300,52924140500,300000,300000,300000,299000,1563
|
|
20240625,125200,52456091000,299500,299500,300000,299500,47
|
|
20240625,125100,52442009500,300000,300000,300000,299500,80
|
|
20240625,125000,52418027000,299500,300000,300000,299500,72
|
|
20240625,124900,52396436500,299500,299500,300000,299500,66
|
|
20240625,124800,52376661500,299500,300000,300000,299500,122
|
|
20240625,124700,52340071500,299500,300000,300000,299500,115
|
|
20240625,124600,52305590500,300000,299500,300000,299500,300
|
|
20240625,124500,52215602000,300000,299500,300000,299500,80
|
|
20240625,124400,52191610500,300000,300000,300000,299500,152
|
|
20240625,124300,52146077000,299500,299500,300000,299500,279
|
|
20240625,124200,52062470500,299500,300000,300000,299500,776
|
|
20240625,124100,51829679500,299500,299500,300000,299500,98
|
|
20240625,124000,51800315500,299500,300000,300000,299500,419
|
|
20240625,123900,51674686500,300000,299500,300000,299500,97
|
|
20240625,123800,51645603500,299500,299500,300000,299500,61
|
|
20240625,123700,51627320500,299500,299500,300000,299500,56
|
|
20240625,123600,51610537500,299500,300000,300000,299500,277
|
|
20240625,123500,51527496500,300000,300000,300000,299500,246
|
|
20240625,123400,51453722500,299500,299500,300000,299500,20
|
|
20240625,123300,51447729000,300000,299500,300000,299000,778
|
|
20240625,123200,51214712500,299500,298500,299500,298500,1176
|
|
20240625,123100,50863029500,298500,298500,299000,298500,119
|
|
20240625,123000,50827489000,298500,298500,299000,298500,81
|
|
20240625,122900,50803300500,298500,298500,299000,298500,319
|
|
20240625,122800,50708048000,298500,299000,299000,298500,47
|
|
20240625,122700,50694012000,299000,298500,299000,298500,74
|
|
20240625,122600,50671915500,299000,298500,299000,298500,246
|
|
20240625,122500,50598459500,298500,299000,299000,298500,51
|
|
20240625,122400,50583222000,299000,299000,299000,298500,90
|
|
20240625,122300,50556338000,298500,299000,299000,298500,112
|
|
20240625,122200,50522879000,299000,298500,299000,298500,109
|
|
20240625,122100,50490307500,299000,298500,299000,298500,67
|
|
20240625,122000,50470300500,298500,298500,299000,298500,40
|
|
20240625,121900,50458345500,298500,298500,299000,298500,111
|
|
20240625,121800,50425203500,299000,298500,299000,298500,115
|
|
20240625,121700,50390868500,298500,299000,299000,298500,212
|
|
20240625,121600,50327541500,299000,298500,299000,298500,111
|
|
20240625,121500,50294402000,298500,298500,299000,298500,43
|
|
20240625,121400,50281565500,299000,298500,299000,298500,102
|
|
20240625,121300,50251087000,299000,298500,299000,298500,35
|
|
20240625,121200,50240634500,298500,298500,298500,298500,166
|
|
20240625,121100,50191083500,298500,298500,299000,298500,359
|
|
20240625,121000,50083862500,298500,299000,299000,298500,45
|
|
20240625,120900,50070423500,299000,298500,299000,298500,243
|
|
20240625,120800,49997867000,298500,298500,299000,298500,88
|
|
20240625,120700,49971580500,299000,298500,299000,298500,217
|
|
20240625,120600,49906796500,298500,298500,299000,298500,108
|
|
20240625,120500,49874515000,298500,298500,299000,298500,49
|
|
20240625,120400,49859882500,299000,298500,299000,298500,71
|
|
20240625,120300,49838663000,299000,298500,299000,298500,50
|
|
20240625,120200,49823721500,298500,299000,299000,298500,51
|
|
20240625,120100,49808482500,299000,299000,299000,298500,84
|
|
20240625,120000,49783375500,299000,298500,299000,298500,66
|
|
20240625,115900,49763651000,298500,298500,299000,298500,479
|
|
20240625,115800,49620659000,298500,298500,299000,298500,136
|
|
20240625,115700,49580027500,298500,299000,299000,298500,120
|
|
20240625,115600,49544168000,298500,299500,299500,298500,144
|
|
20240625,115500,49501163000,299000,299000,299500,298500,927
|
|
20240625,115400,49224086500,299000,299500,299500,299000,94
|
|
20240625,115300,49195971500,299500,299000,299500,299000,84
|
|
20240625,115200,49170839500,299000,299000,299500,299000,74
|
|
20240625,115100,49148696000,299500,299500,299500,299000,33
|
|
20240625,115000,49138820500,299500,299000,299500,299000,319
|
|
20240625,114900,49043427500,299000,299000,299500,299000,74
|
|
20240625,114800,49021286500,299500,299000,299500,299000,140
|
|
20240625,114700,48979415000,299000,299500,299500,299000,65
|
|
20240625,114600,48959958500,299000,299000,299500,299000,55
|
|
20240625,114500,48943493000,299500,299500,299500,299000,55
|
|
20240625,114400,48927033500,299500,299000,299500,299000,13
|
|
20240625,114300,48923142500,299000,299500,299500,299000,104
|
|
20240625,114200,48892025000,299500,299000,299500,299000,94
|
|
20240625,114100,48863903000,299500,299000,299500,298500,282
|
|
20240625,114000,48779613000,299000,298500,299000,298500,110
|
|
20240625,113900,48746723500,298500,299000,299500,298500,186
|
|
20240625,113800,48691128500,299000,299000,299500,298500,405
|
|
20240625,113700,48570088000,299000,299000,299500,299000,91
|
|
20240625,113600,48542873500,299000,299500,299500,299000,58
|
|
20240625,113500,48525512500,299000,300000,300500,298500,2124
|
|
20240625,113400,47889539500,300000,300500,300500,300000,36
|
|
20240625,113300,47878735500,300500,300000,300500,300000,577
|
|
20240625,113200,47705581500,299500,300000,300000,299500,246
|
|
20240625,113100,47631849000,300000,299500,300000,299500,976
|
|
20240625,113000,47339060500,300000,299500,300000,299500,163
|
|
20240625,112900,47290166500,300000,299500,300000,299500,66
|
|
20240625,112800,47270386500,299500,300000,300000,299500,914
|
|
20240625,112700,46996242500,299500,300000,300000,299500,204
|
|
20240625,112600,46935116500,300000,300000,300000,299500,24
|
|
20240625,112500,46927921500,300000,300000,300000,299500,86
|
|
20240625,112400,46902137000,300000,300000,300000,299500,135
|
|
20240625,112300,46861661000,300000,299500,300500,299500,662
|
|
20240625,112200,46663072500,300000,300000,300500,299500,902
|
|
20240625,112100,46392473000,300500,301000,301000,300000,265
|
|
20240625,112000,46312910500,301000,300500,301000,300000,931
|
|
20240625,111900,46032867500,300500,300000,300500,300000,211
|
|
20240625,111800,45969505000,300500,300500,300500,300000,194
|
|
20240625,111700,45911220000,300500,300500,300500,300000,51
|
|
20240625,111600,45895897500,301000,299500,301000,299500,2615
|
|
20240625,111500,45111283000,299500,299500,299500,299000,207
|
|
20240625,111400,45049291000,299000,299000,299500,298500,393
|
|
20240625,111300,44931776500,298500,299000,299500,298500,757
|
|
20240625,111200,44705497500,299500,299500,299500,299000,255
|
|
20240625,111100,44629232000,299000,299500,299500,299000,120
|
|
20240625,111000,44593298000,299000,299000,299500,299000,331
|
|
20240625,110900,44494206000,299000,299500,299500,299000,91
|
|
20240625,110800,44466980000,299500,298500,299500,298000,448
|
|
20240625,110700,44333149500,298500,298000,298500,297500,220
|
|
20240625,110600,44267611500,298000,297500,298500,297000,1117
|
|
20240625,110500,43934728000,297000,297000,297500,296000,2655
|
|
20240625,110400,43147280500,297500,297500,298000,297000,602
|
|
20240625,110300,42968436000,297000,298000,298500,297000,1989
|
|
20240625,110200,42377159000,298000,298000,298500,298000,388
|
|
20240625,110100,42261519500,298000,298000,298500,298000,103
|
|
20240625,110000,42230814500,298500,298000,298500,298000,104
|
|
20240625,105900,42199814500,298000,299000,299000,298000,352
|
|
20240625,105800,42094735500,299000,298500,299000,298500,172
|
|
20240625,105700,42043366500,298500,299500,299500,298500,265
|
|
20240625,105600,41964123500,299500,299000,299500,298500,276
|
|
20240625,105500,41881585500,299000,298000,299000,298000,630
|
|
20240625,105400,41693461500,298500,298000,298500,297500,947
|
|
20240625,105300,41411230000,298000,296500,298500,296500,1232
|
|
20240625,105200,41044915000,296500,297500,298000,296000,3810
|
|
20240625,105100,39913739000,297500,298500,298500,297500,1805
|
|
20240625,105000,39376001500,298000,299000,299500,298000,2981
|
|
20240625,104900,38485652000,299500,299000,299500,299000,341
|
|
20240625,104800,38383684500,299000,300500,301000,299000,4328
|
|
20240625,104700,37085276500,300500,300500,301000,300500,261
|
|
20240625,104600,37006821000,300500,301000,301000,300500,345
|
|
20240625,104500,36903145500,301000,300500,301000,300500,251
|
|
20240625,104400,36827641000,300500,301500,301500,300500,1516
|
|
20240625,104300,36371260000,301000,301500,301500,301000,68
|
|
20240625,104200,36350778000,301000,301000,301500,301000,47
|
|
20240625,104100,36336615500,301000,301000,301500,301000,78
|
|
20240625,104000,36313131000,301000,301500,301500,301000,160
|
|
20240625,103900,36264931000,301000,301500,301500,301000,106
|
|
20240625,103800,36233001500,301500,301000,301500,301000,124
|
|
20240625,103700,36195629500,301000,301500,301500,301000,252
|
|
20240625,103600,36119667000,301000,301500,301500,301000,325
|
|
20240625,103500,36021836500,301500,301500,301500,301000,107
|
|
20240625,103400,35989620500,301000,301500,301500,301000,347
|
|
20240625,103300,35885153000,301000,301000,301500,300500,1130
|
|
20240625,103200,35545061500,301000,300500,301000,300500,138
|
|
20240625,103100,35503579000,300500,300500,301000,300500,141
|
|
20240625,103000,35461165000,300500,300500,301000,300500,225
|
|
20240625,102900,35393502500,300500,301000,301000,300500,274
|
|
20240625,102800,35311121000,300500,301000,301500,300500,1046
|
|
20240625,102700,34996410000,301000,301500,301500,301000,225
|
|
20240625,102600,34928676500,301000,302000,302000,301000,505
|
|
20240625,102500,34776420500,301500,301500,302000,301500,480
|
|
20240625,102400,34631676000,301500,301500,302000,301500,134
|
|
20240625,102300,34591257500,302000,301500,302000,301500,165
|
|
20240625,102200,34541479000,301500,301000,302000,301000,362
|
|
20240625,102100,34432369000,301000,301500,301500,301000,155
|
|
20240625,102000,34385684500,301000,301500,301500,301000,98
|
|
20240625,101900,34356170500,301000,301500,302000,301000,881
|
|
20240625,101800,34090420000,301500,301500,302000,301500,115
|
|
20240625,101700,34055732000,302000,301500,302000,301000,448
|
|
20240625,101600,33920639000,301500,301000,301500,301000,217
|
|
20240625,101500,33855244000,301000,301500,301500,301000,248
|
|
20240625,101400,33780510000,301500,301000,301500,301000,233
|
|
20240625,101300,33710370500,301500,301500,301500,301000,664
|
|
20240625,101200,33510480000,301500,301500,301500,301000,152
|
|
20240625,101100,33464662000,301000,301000,301500,300500,450
|
|
20240625,101000,33329195000,300500,300500,301000,300500,209
|
|
20240625,100900,33266309500,301000,301000,301000,300500,802
|
|
20240625,100800,33025262000,300500,301000,301500,300500,1426
|
|
20240625,100700,32596106500,300500,301000,301500,300500,1348
|
|
20240625,100600,32190420500,300500,301500,302000,300500,2190
|
|
20240625,100500,31530859500,301500,303500,303500,301500,3672
|
|
20240625,100400,30420181000,304000,304000,304500,303500,319
|
|
20240625,100300,30323252000,304000,303500,304500,303500,538
|
|
20240625,100200,30159713000,304000,303000,304000,303000,545
|
|
20240625,100100,29994312000,303000,303500,304000,303000,1024
|
|
20240625,100000,29683704000,303500,304000,304500,303500,476
|
|
20240625,095900,29539063000,304500,305000,305000,304000,968
|
|
20240625,095800,29244302500,304500,305000,305000,304500,128
|
|
20240625,095700,29205280000,305000,305000,305000,304500,152
|
|
20240625,095600,29158952500,304500,305000,305500,304500,324
|
|
20240625,095500,29060126500,305500,305000,305500,304000,291
|
|
20240625,095400,28971377500,304500,304500,305000,304000,920
|
|
20240625,095300,28691265500,305000,306000,306500,304500,1436
|
|
20240625,095200,28252484000,306000,306500,306500,306000,415
|
|
20240625,095100,28125365500,306500,306000,306500,306000,359
|
|
20240625,095000,28015484000,306500,306500,306500,305500,1164
|
|
20240625,094900,27659357500,306000,307000,307000,306000,928
|
|
20240625,094800,27374792500,307000,306500,307000,306000,1100
|
|
20240625,094700,27037582500,306500,305500,306500,305000,1437
|
|
20240625,094600,26598116000,305500,305500,305500,305000,265
|
|
20240625,094500,26517177000,305000,304000,305500,303500,1295
|
|
20240625,094400,26122881500,303500,303500,304000,303000,458
|
|
20240625,094300,25983982000,303000,303000,303500,303000,72
|
|
20240625,094200,25962152500,303500,303500,304000,303000,744
|
|
20240625,094100,25736515500,303500,304000,304000,303500,515
|
|
20240625,094000,25580055500,304000,303000,304000,302500,305
|
|
20240625,093900,25487573000,304000,303000,304000,302500,1163
|
|
20240625,093800,25134975000,303000,303000,303500,303000,159
|
|
20240625,093700,25086769000,303500,303000,303500,302500,946
|
|
20240625,093600,24800074000,303000,302500,303000,301500,3005
|
|
20240625,093500,23891596500,302500,302500,303000,302500,972
|
|
20240625,093400,23597520000,302500,303500,303500,302000,1640
|
|
20240625,093300,23101040000,303500,305500,305500,303000,1699
|
|
20240625,093200,22584358000,305000,305500,306000,305000,826
|
|
20240625,093100,22332189500,305500,305500,305500,304500,1271
|
|
20240625,093000,21944385500,305500,305500,306000,305000,297
|
|
20240625,092900,21853641500,305000,305500,305500,305000,640
|
|
20240625,092800,21658241000,305000,305000,305500,304500,635
|
|
20240625,092700,21464433000,305000,304000,305500,304000,1240
|
|
20240625,092600,21086682000,304000,304000,304500,303500,1159
|
|
20240625,092500,20734678000,304000,304500,305000,304000,1859
|
|
20240625,092400,20169244500,304000,304500,305000,304000,1003
|
|
20240625,092300,19863776000,304500,306000,306000,304500,2287
|
|
20240625,092200,19165850000,305500,306000,306000,305500,424
|
|
20240625,092100,19036176000,306000,305500,306000,305000,723
|
|
20240625,092000,18815371000,305000,305500,305500,305000,648
|
|
20240625,091900,18617687000,305500,305500,306000,304500,2794
|
|
20240625,091800,17765313500,306000,307000,307000,306000,2335
|
|
20240625,091700,17050119000,307000,307000,307500,307000,1315
|
|
20240625,091600,16646354000,308000,308000,308000,307000,2811
|
|
20240625,091500,15782110000,308000,308000,308500,307500,2532
|
|
20240625,091400,15002151000,308500,308000,308500,307500,2441
|
|
20240625,091300,14250153500,308000,308000,308000,307500,2054
|
|
20240625,091200,13617627500,308000,306000,308000,306000,5748
|
|
20240625,091100,11852598000,306000,305000,306500,304500,5957
|
|
20240625,091000,10031454000,304500,305500,305500,304500,3678
|
|
20240625,090900,8909639000,305500,305500,306000,305000,3344
|
|
20240625,090800,7888086500,306000,305000,306000,304500,3606
|
|
20240625,090700,6787063000,305000,304500,305000,304500,1255
|
|
20240625,090600,6404526000,304500,303000,305000,302500,6017
|
|
20240625,090500,4576569500,303000,303000,303000,302500,693
|
|
20240625,090400,4366667500,303000,303000,303500,302500,1976
|
|
20240625,090300,3768199000,302500,301000,303000,300500,2525
|
|
20240625,090200,3005755000,301000,301000,302500,301000,3334
|
|
20240625,090100,2001193000,301000,298000,301500,298000,1043
|
|
20240625,090000,1688170000,297500,298000,300000,297500,5619
|