756 lines
41 KiB
CSV
756 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240625,213300,40608083700,41450,41450,41450,41450,28308
|
|
20240625,213200,40608083700,41450,41450,41450,41450,0
|
|
20240625,213100,40608083700,41450,41450,41450,41450,0
|
|
20240625,213000,40608083700,41450,41450,41450,41450,0
|
|
20240625,212900,40608083700,41450,41450,41450,41450,0
|
|
20240625,212800,40608083700,41450,41450,41450,41450,0
|
|
20240625,212700,40608083700,41450,41450,41450,41450,0
|
|
20240625,212600,40608083700,41450,41450,41450,41450,0
|
|
20240625,212500,40608083700,41450,41450,41450,41450,0
|
|
20240625,212400,40608083700,41450,41450,41450,41450,0
|
|
20240625,212300,40608083700,41450,41450,41450,41450,0
|
|
20240625,212200,40608083700,41450,41450,41450,41450,0
|
|
20240625,212100,40608083700,41450,41450,41450,41450,0
|
|
20240625,212000,40608083700,41450,41450,41450,41450,0
|
|
20240625,211900,40608083700,41450,41450,41450,41450,0
|
|
20240625,211800,40608083700,41450,41450,41450,41450,0
|
|
20240625,211700,40608083700,41450,41450,41450,41450,0
|
|
20240625,211600,40608083700,41450,41450,41450,41450,0
|
|
20240625,211500,40608083700,41450,41450,41450,41450,0
|
|
20240625,211400,40608083700,41450,41450,41450,41450,0
|
|
20240625,211300,40608083700,41450,41450,41450,41450,0
|
|
20240625,211200,40608083700,41450,41450,41450,41450,0
|
|
20240625,211100,40608083700,41450,41450,41450,41450,0
|
|
20240625,211000,40608083700,41450,41450,41450,41450,0
|
|
20240625,210900,40608083700,41450,41450,41450,41450,0
|
|
20240625,210800,40608083700,41450,41450,41450,41450,0
|
|
20240625,210700,40608083700,41450,41450,41450,41450,0
|
|
20240625,210600,40608083700,41450,41450,41450,41450,0
|
|
20240625,210500,40608083700,41450,41450,41450,41450,0
|
|
20240625,210400,40608083700,41450,41450,41450,41450,0
|
|
20240625,210300,40608083700,41450,41450,41450,41450,28308
|
|
20240625,210200,40608083700,41450,41450,41450,41450,0
|
|
20240625,210100,40608083700,41450,41450,41450,41450,0
|
|
20240625,210000,40608083700,41450,41450,41450,41450,0
|
|
20240625,205900,40608083700,41450,41450,41450,41450,0
|
|
20240625,205800,40608083700,41450,41450,41450,41450,0
|
|
20240625,205700,40608083700,41450,41450,41450,41450,0
|
|
20240625,205600,40608083700,41450,41450,41450,41450,0
|
|
20240625,205500,40608083700,41450,41450,41450,41450,0
|
|
20240625,205400,40608083700,41450,41450,41450,41450,0
|
|
20240625,205300,40608083700,41450,41450,41450,41450,0
|
|
20240625,205200,40608083700,41450,41450,41450,41450,0
|
|
20240625,205100,40608083700,41450,41450,41450,41450,0
|
|
20240625,205000,40608083700,41450,41450,41450,41450,0
|
|
20240625,204900,40608083700,41450,41450,41450,41450,0
|
|
20240625,204800,40608083700,41450,41450,41450,41450,0
|
|
20240625,204700,40608083700,41450,41450,41450,41450,0
|
|
20240625,204600,40608083700,41450,41450,41450,41450,0
|
|
20240625,204500,40608083700,41450,41450,41450,41450,0
|
|
20240625,204400,40608083700,41450,41450,41450,41450,0
|
|
20240625,204300,40608083700,41450,41450,41450,41450,0
|
|
20240625,204200,40608083700,41450,41450,41450,41450,0
|
|
20240625,204100,40608083700,41450,41450,41450,41450,0
|
|
20240625,204000,40608083700,41450,41450,41450,41450,0
|
|
20240625,203900,40608083700,41450,41450,41450,41450,0
|
|
20240625,203800,40608083700,41450,41450,41450,41450,0
|
|
20240625,203700,40608083700,41450,41450,41450,41450,0
|
|
20240625,203600,40608083700,41450,41450,41450,41450,0
|
|
20240625,203500,40608083700,41450,41450,41450,41450,0
|
|
20240625,203400,40608083700,41450,41450,41450,41450,0
|
|
20240625,203300,40608083700,41450,41450,41450,41450,28308
|
|
20240625,203200,40608083700,41450,41450,41450,41450,0
|
|
20240625,203100,40608083700,41450,41450,41450,41450,0
|
|
20240625,203000,40608083700,41450,41450,41450,41450,0
|
|
20240625,202900,40608083700,41450,41450,41450,41450,0
|
|
20240625,202800,40608083700,41450,41450,41450,41450,0
|
|
20240625,202700,40608083700,41450,41450,41450,41450,0
|
|
20240625,202600,40608083700,41450,41450,41450,41450,0
|
|
20240625,202500,40608083700,41450,41450,41450,41450,0
|
|
20240625,202400,40608083700,41450,41450,41450,41450,0
|
|
20240625,202300,40608083700,41450,41450,41450,41450,0
|
|
20240625,202200,40608083700,41450,41450,41450,41450,0
|
|
20240625,202100,40608083700,41450,41450,41450,41450,0
|
|
20240625,202000,40608083700,41450,41450,41450,41450,0
|
|
20240625,201900,40608083700,41450,41450,41450,41450,0
|
|
20240625,201800,40608083700,41450,41450,41450,41450,0
|
|
20240625,201700,40608083700,41450,41450,41450,41450,0
|
|
20240625,201600,40608083700,41450,41450,41450,41450,0
|
|
20240625,201500,40608083700,41450,41450,41450,41450,0
|
|
20240625,201400,40608083700,41450,41450,41450,41450,0
|
|
20240625,201300,40608083700,41450,41450,41450,41450,0
|
|
20240625,201200,40608083700,41450,41450,41450,41450,0
|
|
20240625,201100,40608083700,41450,41450,41450,41450,0
|
|
20240625,201000,40608083700,41450,41450,41450,41450,0
|
|
20240625,200900,40608083700,41450,41450,41450,41450,0
|
|
20240625,200800,40608083700,41450,41450,41450,41450,0
|
|
20240625,200700,40608083700,41450,41450,41450,41450,0
|
|
20240625,200600,40608083700,41450,41450,41450,41450,0
|
|
20240625,200500,40608083700,41450,41450,41450,41450,0
|
|
20240625,200400,40608083700,41450,41450,41450,41450,0
|
|
20240625,200300,40608083700,41450,41450,41450,41450,28308
|
|
20240625,200200,40608083700,41450,41450,41450,41450,0
|
|
20240625,200100,40608083700,41450,41450,41450,41450,0
|
|
20240625,200000,40608083700,41450,41450,41450,41450,0
|
|
20240625,195900,40608083700,41450,41450,41450,41450,0
|
|
20240625,195800,40608083700,41450,41450,41450,41450,0
|
|
20240625,195700,40608083700,41450,41450,41450,41450,0
|
|
20240625,195600,40608083700,41450,41450,41450,41450,0
|
|
20240625,195500,40608083700,41450,41450,41450,41450,0
|
|
20240625,195400,40608083700,41450,41450,41450,41450,0
|
|
20240625,195300,40608083700,41450,41450,41450,41450,0
|
|
20240625,195200,40608083700,41450,41450,41450,41450,0
|
|
20240625,195100,40608083700,41450,41450,41450,41450,0
|
|
20240625,195000,40608083700,41450,41450,41450,41450,0
|
|
20240625,194900,40608083700,41450,41450,41450,41450,0
|
|
20240625,194800,40608083700,41450,41450,41450,41450,0
|
|
20240625,194700,40608083700,41450,41450,41450,41450,0
|
|
20240625,194600,40608083700,41450,41450,41450,41450,0
|
|
20240625,194500,40608083700,41450,41450,41450,41450,0
|
|
20240625,194400,40608083700,41450,41450,41450,41450,0
|
|
20240625,194300,40608083700,41450,41450,41450,41450,0
|
|
20240625,194200,40608083700,41450,41450,41450,41450,0
|
|
20240625,194100,40608083700,41450,41450,41450,41450,0
|
|
20240625,194000,40608083700,41450,41450,41450,41450,0
|
|
20240625,193900,40608083700,41450,41450,41450,41450,0
|
|
20240625,193800,40608083700,41450,41450,41450,41450,0
|
|
20240625,193700,40608083700,41450,41450,41450,41450,0
|
|
20240625,193600,40608083700,41450,41450,41450,41450,0
|
|
20240625,193500,40608083700,41450,41450,41450,41450,0
|
|
20240625,193400,40608083700,41450,41450,41450,41450,0
|
|
20240625,193300,40608083700,41450,41450,41450,41450,28308
|
|
20240625,193200,40608083700,41450,41450,41450,41450,0
|
|
20240625,193100,40608083700,41450,41450,41450,41450,0
|
|
20240625,193000,40608083700,41450,41450,41450,41450,0
|
|
20240625,192900,40608083700,41450,41450,41450,41450,0
|
|
20240625,192800,40608083700,41450,41450,41450,41450,0
|
|
20240625,192700,40608083700,41450,41450,41450,41450,0
|
|
20240625,192600,40608083700,41450,41450,41450,41450,0
|
|
20240625,192500,40608083700,41450,41450,41450,41450,0
|
|
20240625,192400,40608083700,41450,41450,41450,41450,0
|
|
20240625,192300,40608083700,41450,41450,41450,41450,0
|
|
20240625,192200,40608083700,41450,41450,41450,41450,0
|
|
20240625,192100,40608083700,41450,41450,41450,41450,0
|
|
20240625,192000,40608083700,41450,41450,41450,41450,0
|
|
20240625,191900,40608083700,41450,41450,41450,41450,0
|
|
20240625,191800,40608083700,41450,41450,41450,41450,0
|
|
20240625,191700,40608083700,41450,41450,41450,41450,0
|
|
20240625,191600,40608083700,41450,41450,41450,41450,0
|
|
20240625,191500,40608083700,41450,41450,41450,41450,0
|
|
20240625,191400,40608083700,41450,41450,41450,41450,0
|
|
20240625,191300,40608083700,41450,41450,41450,41450,0
|
|
20240625,191200,40608083700,41450,41450,41450,41450,0
|
|
20240625,191100,40608083700,41450,41450,41450,41450,0
|
|
20240625,191000,40608083700,41450,41450,41450,41450,0
|
|
20240625,190900,40608083700,41450,41450,41450,41450,0
|
|
20240625,190800,40608083700,41450,41450,41450,41450,0
|
|
20240625,190700,40608083700,41450,41450,41450,41450,0
|
|
20240625,190600,40608083700,41450,41450,41450,41450,0
|
|
20240625,190500,40608083700,41450,41450,41450,41450,0
|
|
20240625,190400,40608083700,41450,41450,41450,41450,0
|
|
20240625,190300,40608083700,41450,41450,41450,41450,28308
|
|
20240625,190200,40608083700,41450,41450,41450,41450,0
|
|
20240625,190100,40608083700,41450,41450,41450,41450,0
|
|
20240625,190000,40608083700,41450,41450,41450,41450,0
|
|
20240625,185900,40608083700,41450,41450,41450,41450,0
|
|
20240625,185800,40608083700,41450,41450,41450,41450,0
|
|
20240625,185700,40608083700,41450,41450,41450,41450,0
|
|
20240625,185600,40608083700,41450,41450,41450,41450,0
|
|
20240625,185500,40608083700,41450,41450,41450,41450,0
|
|
20240625,185400,40608083700,41450,41450,41450,41450,0
|
|
20240625,185300,40608083700,41450,41450,41450,41450,0
|
|
20240625,185200,40608083700,41450,41450,41450,41450,0
|
|
20240625,185100,40608083700,41450,41450,41450,41450,0
|
|
20240625,185000,40608083700,41450,41450,41450,41450,0
|
|
20240625,184900,40608083700,41450,41450,41450,41450,0
|
|
20240625,184800,40608083700,41450,41450,41450,41450,0
|
|
20240625,184700,40608083700,41450,41450,41450,41450,0
|
|
20240625,184600,40608083700,41450,41450,41450,41450,0
|
|
20240625,184500,40608083700,41450,41450,41450,41450,0
|
|
20240625,184400,40608083700,41450,41450,41450,41450,0
|
|
20240625,184300,40608083700,41450,41450,41450,41450,0
|
|
20240625,184200,40608083700,41450,41450,41450,41450,0
|
|
20240625,184100,40608083700,41450,41450,41450,41450,0
|
|
20240625,184000,40608083700,41450,41450,41450,41450,0
|
|
20240625,183900,40608083700,41450,41450,41450,41450,0
|
|
20240625,183800,40608083700,41450,41450,41450,41450,0
|
|
20240625,183700,40608083700,41450,41450,41450,41450,0
|
|
20240625,183600,40608083700,41450,41450,41450,41450,0
|
|
20240625,183500,40608083700,41450,41450,41450,41450,0
|
|
20240625,183400,40608083700,41450,41450,41450,41450,0
|
|
20240625,183300,40608083700,41450,41450,41450,41450,28308
|
|
20240625,183200,40608083700,41450,41450,41450,41450,0
|
|
20240625,183100,40608083700,41450,41450,41450,41450,0
|
|
20240625,183000,40608083700,41450,41450,41450,41450,0
|
|
20240625,182900,40608083700,41450,41450,41450,41450,0
|
|
20240625,182800,40608083700,41450,41450,41450,41450,0
|
|
20240625,182700,40608083700,41450,41450,41450,41450,0
|
|
20240625,182600,40608083700,41450,41450,41450,41450,0
|
|
20240625,182500,40608083700,41450,41450,41450,41450,0
|
|
20240625,182400,40608083700,41450,41450,41450,41450,0
|
|
20240625,182300,40608083700,41450,41450,41450,41450,0
|
|
20240625,182200,40608083700,41450,41450,41450,41450,0
|
|
20240625,182100,40608083700,41450,41450,41450,41450,0
|
|
20240625,182000,40608083700,41450,41450,41450,41450,0
|
|
20240625,181900,40608083700,41450,41450,41450,41450,0
|
|
20240625,181800,40608083700,41450,41450,41450,41450,0
|
|
20240625,181700,40608083700,41450,41450,41450,41450,0
|
|
20240625,181600,40608083700,41450,41450,41450,41450,0
|
|
20240625,181500,40608083700,41450,41450,41450,41450,0
|
|
20240625,181400,40608083700,41450,41450,41450,41450,0
|
|
20240625,181300,40608083700,41450,41450,41450,41450,0
|
|
20240625,181200,40608083700,41450,41450,41450,41450,0
|
|
20240625,181100,40608083700,41450,41450,41450,41450,0
|
|
20240625,181000,40608083700,41450,41450,41450,41450,0
|
|
20240625,180900,40608083700,41450,41450,41450,41450,0
|
|
20240625,180800,40608083700,41450,41450,41450,41450,0
|
|
20240625,180700,40608083700,41450,41450,41450,41450,0
|
|
20240625,180600,40608083700,41450,41450,41450,41450,0
|
|
20240625,180500,40608083700,41450,41450,41450,41450,0
|
|
20240625,180400,40608083700,41450,41450,41450,41450,0
|
|
20240625,180300,40608083700,41450,41450,41450,41450,28308
|
|
20240625,180200,40608083700,41450,41450,41450,41450,0
|
|
20240625,180100,40608083700,41450,41450,41450,41450,0
|
|
20240625,180000,40608083700,41450,41450,41450,41450,0
|
|
20240625,175900,40608083700,41450,41450,41450,41450,0
|
|
20240625,175800,40608083700,41450,41450,41450,41450,0
|
|
20240625,175700,40608083700,41450,41450,41450,41450,0
|
|
20240625,175600,40608083700,41450,41450,41450,41450,0
|
|
20240625,175500,40608083700,41450,41450,41450,41450,0
|
|
20240625,175400,40608083700,41450,41450,41450,41450,0
|
|
20240625,175300,40608083700,41450,41450,41450,41450,0
|
|
20240625,175200,40608083700,41450,41450,41450,41450,0
|
|
20240625,175100,40608083700,41450,41450,41450,41450,0
|
|
20240625,175000,40608083700,41450,41450,41450,41450,0
|
|
20240625,174900,40608083700,41450,41450,41450,41450,0
|
|
20240625,174800,40608083700,41450,41450,41450,41450,0
|
|
20240625,174700,40608083700,41450,41450,41450,41450,0
|
|
20240625,174600,40608083700,41450,41450,41450,41450,0
|
|
20240625,174500,40608083700,41450,41450,41450,41450,0
|
|
20240625,174400,40608083700,41450,41450,41450,41450,0
|
|
20240625,174300,40608083700,41450,41450,41450,41450,0
|
|
20240625,174200,40608083700,41450,41450,41450,41450,0
|
|
20240625,174100,40608083700,41450,41450,41450,41450,0
|
|
20240625,174000,40608083700,41450,41450,41450,41450,0
|
|
20240625,173900,40608083700,41450,41450,41450,41450,0
|
|
20240625,173800,40608083700,41450,41450,41450,41450,0
|
|
20240625,173700,40608083700,41450,41450,41450,41450,0
|
|
20240625,173600,40608083700,41450,41450,41450,41450,0
|
|
20240625,173500,40608083700,41450,41450,41450,41450,0
|
|
20240625,173400,40608083700,41450,41450,41450,41450,0
|
|
20240625,173300,40608083700,41450,41450,41450,41450,28308
|
|
20240625,173200,40608083700,41450,41450,41450,41450,0
|
|
20240625,173100,40608083700,41450,41450,41450,41450,0
|
|
20240625,173000,40608083700,41450,41450,41450,41450,0
|
|
20240625,172900,40608083700,41450,41450,41450,41450,0
|
|
20240625,172800,40608083700,41450,41450,41450,41450,0
|
|
20240625,172700,40608083700,41450,41450,41450,41450,0
|
|
20240625,172600,40608083700,41450,41450,41450,41450,0
|
|
20240625,172500,40608083700,41450,41450,41450,41450,0
|
|
20240625,172400,40608083700,41450,41450,41450,41450,0
|
|
20240625,172300,40608083700,41450,41450,41450,41450,0
|
|
20240625,172200,40608083700,41450,41450,41450,41450,0
|
|
20240625,172100,40608083700,41450,41450,41450,41450,0
|
|
20240625,172000,40608083700,41450,41450,41450,41450,0
|
|
20240625,171900,40608083700,41450,41450,41450,41450,0
|
|
20240625,171800,40608083700,41450,41450,41450,41450,0
|
|
20240625,171700,40608083700,41450,41450,41450,41450,0
|
|
20240625,171600,40608083700,41450,41450,41450,41450,0
|
|
20240625,171500,40608083700,41450,41450,41450,41450,0
|
|
20240625,171400,40608083700,41450,41450,41450,41450,0
|
|
20240625,171300,40608083700,41450,41450,41450,41450,0
|
|
20240625,171200,40608083700,41450,41450,41450,41450,0
|
|
20240625,171100,40608083700,41450,41450,41450,41450,0
|
|
20240625,171000,40608083700,41450,41450,41450,41450,0
|
|
20240625,170900,40608083700,41450,41450,41450,41450,0
|
|
20240625,170800,40608083700,41450,41450,41450,41450,0
|
|
20240625,170700,40608083700,41450,41450,41450,41450,0
|
|
20240625,170600,40608083700,41450,41450,41450,41450,0
|
|
20240625,170500,40608083700,41450,41450,41450,41450,0
|
|
20240625,170400,40608083700,41450,41450,41450,41450,0
|
|
20240625,170300,40608083700,41450,41450,41450,41450,28308
|
|
20240625,170200,40608083700,41450,41450,41450,41450,0
|
|
20240625,170100,40608083700,41450,41450,41450,41450,0
|
|
20240625,170000,40608083700,41450,41450,41450,41450,0
|
|
20240625,165900,40608083700,41450,41450,41450,41450,0
|
|
20240625,165800,40608083700,41450,41450,41450,41450,0
|
|
20240625,165700,40608083700,41450,41450,41450,41450,0
|
|
20240625,165600,40608083700,41450,41450,41450,41450,0
|
|
20240625,165500,40608083700,41450,41450,41450,41450,0
|
|
20240625,165400,40608083700,41450,41450,41450,41450,0
|
|
20240625,165300,40608083700,41450,41450,41450,41450,0
|
|
20240625,165200,40608083700,41450,41450,41450,41450,0
|
|
20240625,165100,40608083700,41450,41450,41450,41450,0
|
|
20240625,165000,40608083700,41450,41450,41450,41450,0
|
|
20240625,164900,40608083700,41450,41450,41450,41450,0
|
|
20240625,164800,40608083700,41450,41450,41450,41450,0
|
|
20240625,164700,40608083700,41450,41450,41450,41450,0
|
|
20240625,164600,40608083700,41450,41450,41450,41450,0
|
|
20240625,164500,40608083700,41450,41450,41450,41450,0
|
|
20240625,164400,40608083700,41450,41450,41450,41450,0
|
|
20240625,164300,40608083700,41450,41450,41450,41450,0
|
|
20240625,164200,40608083700,41450,41450,41450,41450,0
|
|
20240625,164100,40608083700,41450,41450,41450,41450,0
|
|
20240625,164000,40608083700,41450,41450,41450,41450,0
|
|
20240625,163900,40608083700,41450,41450,41450,41450,0
|
|
20240625,163800,40608083700,41450,41450,41450,41450,0
|
|
20240625,163700,40608083700,41450,41450,41450,41450,0
|
|
20240625,163600,40608083700,41450,41450,41450,41450,0
|
|
20240625,163500,40608083700,41450,41450,41450,41450,0
|
|
20240625,163400,40608083700,41450,41450,41450,41450,0
|
|
20240625,163300,40608083700,41450,41450,41450,41450,28308
|
|
20240625,163200,40608083700,41450,41450,41450,41450,0
|
|
20240625,163100,40608083700,41450,41450,41450,41450,0
|
|
20240625,163000,40608083700,41450,41450,41450,41450,0
|
|
20240625,162900,40608083700,41450,41450,41450,41450,0
|
|
20240625,162800,40608083700,41450,41450,41450,41450,0
|
|
20240625,162700,40608083700,41450,41450,41450,41450,0
|
|
20240625,162600,40608083700,41450,41450,41450,41450,0
|
|
20240625,162500,40608083700,41450,41450,41450,41450,0
|
|
20240625,162400,40608083700,41450,41450,41450,41450,0
|
|
20240625,162300,40608083700,41450,41450,41450,41450,0
|
|
20240625,162200,40608083700,41450,41450,41450,41450,0
|
|
20240625,162100,40608083700,41450,41450,41450,41450,0
|
|
20240625,162000,40608083700,41450,41450,41450,41450,0
|
|
20240625,161900,40608083700,41450,41450,41450,41450,0
|
|
20240625,161800,40608083700,41450,41450,41450,41450,0
|
|
20240625,161700,40608083700,41450,41450,41450,41450,0
|
|
20240625,161600,40608083700,41450,41450,41450,41450,0
|
|
20240625,161500,40608083700,41450,41450,41450,41450,0
|
|
20240625,161400,40608083700,41450,41450,41450,41450,0
|
|
20240625,161300,40608083700,41450,41450,41450,41450,0
|
|
20240625,161200,40608083700,41450,41450,41450,41450,0
|
|
20240625,161100,40608083700,41450,41450,41450,41450,0
|
|
20240625,161000,40608083700,41450,41450,41450,41450,0
|
|
20240625,160900,40608083700,41450,41450,41450,41450,0
|
|
20240625,160800,40608083700,41450,41450,41450,41450,0
|
|
20240625,160700,40608083700,41450,41450,41450,41450,0
|
|
20240625,160600,40608083700,41450,41450,41450,41450,0
|
|
20240625,160500,40608083700,41450,41450,41450,41450,0
|
|
20240625,160400,40608083700,41450,41450,41450,41450,0
|
|
20240625,160300,40608083700,41450,41450,41450,41450,28308
|
|
20240625,160200,40608083700,41450,41450,41450,41450,0
|
|
20240625,160100,40608083700,41450,41450,41450,41450,0
|
|
20240625,160000,40608083700,41450,41450,41450,41450,0
|
|
20240625,155900,40608083700,41450,41450,41450,41450,0
|
|
20240625,155800,40608083700,41450,41450,41450,41450,0
|
|
20240625,155700,40608083700,41450,41450,41450,41450,0
|
|
20240625,155600,40608083700,41450,41450,41450,41450,0
|
|
20240625,155500,40608083700,41450,41450,41450,41450,0
|
|
20240625,155400,40608083700,41450,41450,41450,41450,0
|
|
20240625,155300,40608083700,41450,41450,41450,41450,0
|
|
20240625,155200,40608083700,41450,41450,41450,41450,0
|
|
20240625,155100,40608083700,41450,41450,41450,41450,0
|
|
20240625,155000,40608083700,41450,41450,41450,41450,0
|
|
20240625,154900,40608083700,41450,41450,41450,41450,0
|
|
20240625,154800,40608083700,41450,41450,41450,41450,0
|
|
20240625,154700,40608083700,41450,41450,41450,41450,0
|
|
20240625,154600,40608083700,41450,41450,41450,41450,0
|
|
20240625,154500,40608083700,41450,41450,41450,41450,0
|
|
20240625,154400,40608083700,41450,41450,41450,41450,0
|
|
20240625,154300,40608083700,41450,41450,41450,41450,0
|
|
20240625,154200,40608083700,41450,41450,41450,41450,0
|
|
20240625,154100,40608083700,41450,41450,41450,41450,0
|
|
20240625,154000,40608083700,41450,41450,41450,41450,0
|
|
20240625,153900,40608083700,41450,41450,41450,41450,0
|
|
20240625,153800,40608083700,41450,41450,41450,41450,0
|
|
20240625,153700,40608083700,41450,41450,41450,41450,0
|
|
20240625,153600,40608083700,41450,41450,41450,41450,0
|
|
20240625,153500,40608083700,41450,41450,41450,41450,0
|
|
20240625,153400,40608083700,41450,41450,41450,41450,0
|
|
20240625,153300,40608083700,41450,41450,41450,41450,28308
|
|
20240625,153200,40608083700,41450,41450,41450,41450,0
|
|
20240625,153100,40608083700,41450,41450,41450,41450,0
|
|
20240625,153000,40608083700,41450,41450,41450,41450,28308
|
|
20240625,152900,39434717100,41350,41350,41350,41350,0
|
|
20240625,152800,39434717100,41350,41350,41350,41350,0
|
|
20240625,152700,39434717100,41350,41350,41350,41350,0
|
|
20240625,152600,39434717100,41350,41350,41350,41350,0
|
|
20240625,152500,39434717100,41350,41350,41350,41350,0
|
|
20240625,152400,39434717100,41350,41350,41350,41350,0
|
|
20240625,152300,39434717100,41350,41350,41350,41350,0
|
|
20240625,152200,39434717100,41350,41350,41350,41350,0
|
|
20240625,152100,39434717100,41350,41350,41350,41350,0
|
|
20240625,152000,39434717100,41350,41350,41350,41350,0
|
|
20240625,151900,39434717100,41350,41300,41400,41300,3038
|
|
20240625,151800,39309139250,41350,41350,41350,41250,9256
|
|
20240625,151700,38926818000,41350,41300,41350,41250,4894
|
|
20240625,151600,38724664350,41300,41300,41300,41250,1667
|
|
20240625,151500,38655866950,41300,41350,41350,41250,4731
|
|
20240625,151400,38460470000,41300,41400,41400,41300,1599
|
|
20240625,151300,38394347250,41350,41300,41400,41300,2549
|
|
20240625,151200,38288952200,41350,41350,41350,41300,1781
|
|
20240625,151100,38215375050,41300,41450,41450,41300,5215
|
|
20240625,151000,37999624000,41400,41450,41450,41400,1255
|
|
20240625,150900,37947627450,41400,41400,41500,41400,5083
|
|
20240625,150800,37736913450,41450,41400,41450,41400,1889
|
|
20240625,150700,37658633250,41450,41400,41450,41400,2919
|
|
20240625,150600,37537743400,41400,41450,41450,41400,652
|
|
20240625,150500,37510722850,41450,41450,41500,41400,4690
|
|
20240625,150400,37316419850,41400,41450,41450,41400,1782
|
|
20240625,150300,37242565100,41450,41400,41450,41400,2794
|
|
20240625,150200,37126770800,41400,41450,41450,41400,1613
|
|
20240625,150100,37059922200,41450,41450,41450,41400,1081
|
|
20240625,150000,37015129300,41400,41450,41500,41400,3256
|
|
20240625,145900,36880176950,41400,41450,41450,41400,1180
|
|
20240625,145800,36831296450,41450,41450,41450,41400,1386
|
|
20240625,145700,36773865700,41400,41500,41500,41400,2291
|
|
20240625,145600,36678972050,41450,41500,41500,41400,6926
|
|
20240625,145500,36391870050,41500,41450,41550,41450,2314
|
|
20240625,145400,36295846050,41500,41500,41550,41450,3156
|
|
20240625,145300,36164867350,41550,41500,41600,41500,5470
|
|
20240625,145200,35937608100,41500,41550,41550,41500,3407
|
|
20240625,145100,35796080400,41500,41500,41550,41500,2124
|
|
20240625,145000,35707873650,41500,41500,41500,41450,4674
|
|
20240625,144900,35513915050,41450,41500,41500,41450,1725
|
|
20240625,144800,35442374750,41500,41400,41500,41400,3563
|
|
20240625,144700,35294557850,41450,41450,41500,41400,3866
|
|
20240625,144600,35134410850,41450,41400,41450,41400,2467
|
|
20240625,144500,35032200750,41400,41450,41500,41400,5899
|
|
20240625,144400,34787760250,41450,41500,41550,41450,2315
|
|
20240625,144300,34691676600,41450,41450,41500,41450,3605
|
|
20240625,144200,34542117600,41450,41500,41550,41450,4412
|
|
20240625,144100,34359029800,41550,41500,41600,41500,4124
|
|
20240625,144000,34187654650,41500,41600,41600,41500,6397
|
|
20240625,143900,33921880000,41600,41600,41650,41550,4319
|
|
20240625,143800,33742222250,41600,41600,41700,41550,16957
|
|
20240625,143700,33036334950,41600,41350,41600,41350,38226
|
|
20240625,143600,31450841000,41350,41300,41400,41300,4011
|
|
20240625,143500,31285038100,41300,41300,41350,41300,4181
|
|
20240625,143400,31112301700,41300,41300,41350,41300,1085
|
|
20240625,143300,31067470550,41300,41250,41300,41250,4256
|
|
20240625,143200,30891707950,41300,41250,41300,41250,834
|
|
20240625,143100,30857268050,41250,41300,41300,41250,3108
|
|
20240625,143000,30728953500,41300,41250,41300,41250,4330
|
|
20240625,142900,30550209350,41250,41300,41300,41200,2760
|
|
20240625,142800,30436354400,41300,41250,41300,41200,3063
|
|
20240625,142700,30309959250,41300,41300,41300,41200,3669
|
|
20240625,142600,30158644850,41300,41400,41400,41200,5911
|
|
20240625,142500,29914552150,41400,41350,41450,41350,14095
|
|
20240625,142400,29331215950,41300,41300,41350,41300,5455
|
|
20240625,142300,29105673250,41300,41250,41350,41250,11757
|
|
20240625,142200,28619972500,41250,41250,41300,41200,5499
|
|
20240625,142100,28393137050,41250,41200,41250,41200,1439
|
|
20240625,142000,28333796000,41200,41200,41250,41150,8159
|
|
20240625,141900,27997644100,41200,41150,41200,41150,751
|
|
20240625,141800,27966715500,41200,41200,41200,41150,1752
|
|
20240625,141700,27894535250,41200,41200,41200,41150,1155
|
|
20240625,141600,27846995050,41200,41150,41200,41100,3016
|
|
20240625,141500,27722883400,41150,41150,41150,41100,3361
|
|
20240625,141400,27584594650,41100,41100,41150,41100,821
|
|
20240625,141300,27550825000,41100,41050,41150,41050,1576
|
|
20240625,141200,27486048050,41050,41100,41100,41050,1188
|
|
20240625,141100,27437238000,41100,41100,41100,41050,961
|
|
20240625,141000,27397753650,41050,41050,41100,41050,1546
|
|
20240625,140900,27334271550,41100,41100,41100,41050,1684
|
|
20240625,140800,27265127100,41100,41100,41150,41050,1371
|
|
20240625,140700,27208777100,41100,41100,41150,41100,1460
|
|
20240625,140600,27148758800,41150,41100,41150,41100,2203
|
|
20240625,140500,27058138950,41100,41100,41150,41050,2116
|
|
20240625,140400,26971184250,41050,41100,41150,41050,2459
|
|
20240625,140300,26870135150,41150,41200,41250,41100,4968
|
|
20240625,140200,26665761600,41200,41200,41250,41200,2985
|
|
20240625,140100,26542747850,41200,41250,41250,41200,7288
|
|
20240625,140000,26242139650,41250,41150,41250,41150,4204
|
|
20240625,135900,26068919150,41150,41150,41200,41150,544
|
|
20240625,135800,26046514650,41200,41200,41200,41150,1785
|
|
20240625,135700,25972991950,41200,41200,41200,41150,997
|
|
20240625,135600,25931923350,41200,41150,41200,41150,2319
|
|
20240625,135500,25836432300,41150,41200,41200,41150,2810
|
|
20240625,135400,25720753350,41150,41150,41150,41100,3953
|
|
20240625,135300,25558088700,41100,41150,41150,41100,2440
|
|
20240625,135200,25457725700,41100,41100,41150,41050,2085
|
|
20240625,135100,25372025500,41100,41100,41100,41050,2326
|
|
20240625,135000,25276470750,41100,41150,41200,41050,4697
|
|
20240625,134900,25083366000,41150,41150,41200,41100,3525
|
|
20240625,134800,24938334550,41150,41200,41250,41100,9474
|
|
20240625,134700,24548156050,41200,41200,41250,41150,3574
|
|
20240625,134600,24400891450,41250,41200,41250,41100,11573
|
|
20240625,134500,23924143500,41250,41150,41250,41150,15951
|
|
20240625,134400,23266983000,41150,41100,41200,41050,10802
|
|
20240625,134300,22822668800,41100,41100,41100,41050,4587
|
|
20240625,134200,22634149650,41100,41100,41100,41050,1705
|
|
20240625,134100,22564099200,41050,41050,41100,41000,5376
|
|
20240625,134000,22343391500,41050,41050,41050,41000,4018
|
|
20240625,133900,22178470650,41000,40950,41050,40900,18863
|
|
20240625,133800,21405407150,40950,40950,40950,40900,476
|
|
20240625,133700,21385921450,40950,40900,40950,40900,2661
|
|
20240625,133600,21277022950,40900,40900,40950,40900,1627
|
|
20240625,133500,21210432550,40950,40950,40950,40900,649
|
|
20240625,133400,21183861150,40950,40900,40950,40900,525
|
|
20240625,133300,21162373050,40900,40950,40950,40900,1436
|
|
20240625,133200,21103618750,40950,40900,40950,40900,1861
|
|
20240625,133100,21027441600,40850,40950,40950,40850,3486
|
|
20240625,133000,20884864250,40950,40900,40950,40900,1357
|
|
20240625,132900,20829348700,40900,40950,40950,40900,1244
|
|
20240625,132800,20778417500,40950,40900,41000,40900,2056
|
|
20240625,132700,20694229850,40900,40950,41000,40900,1658
|
|
20240625,132600,20626331400,40950,41000,41000,40950,2698
|
|
20240625,132500,20515826250,41000,40950,41000,40950,3882
|
|
20240625,132400,20356777700,40950,41000,41000,40950,3441
|
|
20240625,132300,20215826750,41000,40750,41000,40750,22332
|
|
20240625,132200,19302053700,40800,40850,40850,40800,775
|
|
20240625,132100,19270429150,40850,40800,40850,40750,1830
|
|
20240625,132000,19195765600,40800,40750,40800,40700,3230
|
|
20240625,131900,19064109450,40750,40750,40750,40700,665
|
|
20240625,131800,19037027050,40750,40700,40750,40700,1497
|
|
20240625,131700,18976092300,40700,40700,40750,40650,556
|
|
20240625,131600,18953467550,40700,40700,40700,40650,900
|
|
20240625,131500,18916869600,40700,40700,40750,40650,1042
|
|
20240625,131400,18874464100,40700,40650,40700,40650,418
|
|
20240625,131300,18857452850,40700,40700,40750,40700,769
|
|
20240625,131200,18826153250,40700,40700,40750,40650,376
|
|
20240625,131100,18810851200,40700,40700,40750,40700,420
|
|
20240625,131000,18793754050,40650,40700,40750,40650,1301
|
|
20240625,130900,18740859050,40700,40600,40700,40550,1587
|
|
20240625,130800,18676428350,40600,40650,40650,40550,1750
|
|
20240625,130700,18605378650,40650,40700,40700,40600,1643
|
|
20240625,130600,18538578350,40700,40750,40750,40650,372
|
|
20240625,130500,18523434600,40750,40750,40750,40700,3000
|
|
20240625,130400,18401329350,40800,40700,40800,40700,497
|
|
20240625,130300,18381081850,40750,40850,40850,40700,3659
|
|
20240625,130200,18231861500,40850,40850,40850,40800,1356
|
|
20240625,130100,18176475750,40850,40800,40850,40800,1468
|
|
20240625,130000,18116522800,40850,40850,40850,40800,1150
|
|
20240625,125900,18069553350,40850,40850,40850,40800,3896
|
|
20240625,125800,17910402400,40850,40850,40850,40800,750
|
|
20240625,125700,17879774800,40800,40800,40850,40800,911
|
|
20240625,125600,17842587350,40850,40800,40850,40800,372
|
|
20240625,125500,17827403700,40850,40800,40850,40800,760
|
|
20240625,125400,17796392000,40800,40800,40850,40800,1152
|
|
20240625,125300,17749334600,40850,40850,40850,40800,614
|
|
20240625,125200,17724270550,40850,40850,40850,40800,779
|
|
20240625,125100,17692450500,40850,40850,40850,40800,674
|
|
20240625,125000,17664931600,40800,40800,40850,40800,188
|
|
20240625,124900,17657255800,40850,40850,40850,40800,561
|
|
20240625,124800,17634350300,40850,40800,40850,40750,2337
|
|
20240625,124700,17539007000,40800,40750,40800,40750,267
|
|
20240625,124600,17528124350,40750,40700,40800,40700,598
|
|
20240625,124500,17503756450,40700,40750,40750,40700,300
|
|
20240625,124400,17491539100,40700,40800,40800,40700,2165
|
|
20240625,124300,17403328200,40750,40750,40800,40750,344
|
|
20240625,124200,17389306100,40800,40750,40800,40750,379
|
|
20240625,124100,17373859150,40750,40750,40800,40750,187
|
|
20240625,124000,17366235200,40750,40800,40800,40750,302
|
|
20240625,123900,17353922100,40750,40750,40750,40700,299
|
|
20240625,123800,17341739200,40750,40700,40800,40700,1666
|
|
20240625,123700,17273868250,40750,40750,40750,40650,590
|
|
20240625,123600,17249848800,40750,40700,40750,40700,189
|
|
20240625,123500,17242153700,40700,40750,40800,40700,1029
|
|
20240625,123400,17200250450,40750,40750,40800,40700,765
|
|
20240625,123300,17169084750,40700,40750,40800,40700,400
|
|
20240625,123200,17152794250,40800,40800,40800,40600,3197
|
|
20240625,123100,17022721600,40800,40850,40900,40800,1882
|
|
20240625,123000,16945852350,40850,40900,40900,40850,436
|
|
20240625,122900,16928039650,40900,40850,40900,40850,1513
|
|
20240625,122800,16866219350,40900,40850,40900,40750,6439
|
|
20240625,122700,16603237750,40800,40800,40850,40750,4902
|
|
20240625,122600,16403216900,40800,40850,40850,40800,642
|
|
20240625,122500,16376993050,40850,40750,40850,40750,1795
|
|
20240625,122400,16303736800,40800,40800,40800,40750,659
|
|
20240625,122300,16276852250,40800,40850,40850,40750,270
|
|
20240625,122200,16265834250,40850,40800,40850,40700,2663
|
|
20240625,122100,16157211900,40800,40850,40850,40800,2203
|
|
20240625,122000,16067235800,40850,40850,40900,40800,2374
|
|
20240625,121900,15970246800,40850,40900,40900,40850,3220
|
|
20240625,121800,15838624150,40900,40800,40900,40750,10995
|
|
20240625,121700,15389616600,40800,40650,40800,40650,8258
|
|
20240625,121600,15053499650,40650,40600,40650,40600,1342
|
|
20240625,121500,14998951800,40650,40650,40650,40600,823
|
|
20240625,121400,14965503150,40650,40500,40650,40450,14348
|
|
20240625,121300,14383728400,40500,40500,40500,40450,223
|
|
20240625,121200,14374699600,40450,40450,40500,40450,266
|
|
20240625,121100,14363935050,40450,40450,40500,40450,1450
|
|
20240625,121000,14305274900,40450,40450,40450,40400,643
|
|
20240625,120900,14279266650,40400,40450,40450,40400,373
|
|
20240625,120800,14264190350,40450,40400,40450,40400,543
|
|
20240625,120700,14242241800,40400,40450,40450,40400,363
|
|
20240625,120600,14227565000,40450,40450,40450,40400,154
|
|
20240625,120500,14221336850,40450,40450,40450,40400,671
|
|
20240625,120400,14194196450,40450,40400,40450,40400,246
|
|
20240625,120300,14184249400,40450,40400,40450,40400,165
|
|
20240625,120200,14177581300,40400,40450,40450,40400,341
|
|
20240625,120100,14163801900,40450,40500,40500,40450,320
|
|
20240625,120000,14150853300,40450,40400,40500,40400,412
|
|
20240625,115900,14134193850,40500,40500,40500,40400,321
|
|
20240625,115800,14121205600,40500,40300,40500,40300,5785
|
|
20240625,115700,13887376000,40350,40350,40350,40300,232
|
|
20240625,115600,13878015800,40350,40350,40350,40300,822
|
|
20240625,115500,13844852600,40350,40300,40350,40300,120
|
|
20240625,115400,13840011850,40350,40350,40400,40300,870
|
|
20240625,115300,13804905150,40350,40400,40450,40350,2437
|
|
20240625,115200,13706449900,40450,40450,40450,40400,524
|
|
20240625,115100,13685260650,40450,40400,40450,40400,265
|
|
20240625,115000,13674542750,40450,40400,40450,40400,202
|
|
20240625,114900,13666376300,40450,40450,40450,40400,2087
|
|
20240625,114800,13582043450,40450,40450,40450,40400,363
|
|
20240625,114700,13567367400,40450,40450,40450,40400,288
|
|
20240625,114600,13555721800,40450,40450,40450,40400,436
|
|
20240625,114500,13538086700,40450,40450,40450,40400,541
|
|
20240625,114400,13516226000,40400,40450,40450,40400,354
|
|
20240625,114300,13501913350,40450,40400,40450,40400,409
|
|
20240625,114200,13485370700,40400,40400,40450,40400,435
|
|
20240625,114100,13467777850,40400,40400,40450,40400,574
|
|
20240625,114000,13444579250,40400,40450,40450,40400,199
|
|
20240625,113900,13436532000,40400,40400,40450,40400,139
|
|
20240625,113800,13430910900,40450,40400,40450,40400,236
|
|
20240625,113700,13421366100,40450,40450,40450,40400,259
|
|
20240625,113600,13410891150,40450,40450,40450,40400,192
|
|
20240625,113500,13403126100,40400,40450,40450,40400,247
|
|
20240625,113400,13393136350,40450,40450,40450,40400,400
|
|
20240625,113300,13376963650,40450,40500,40500,40450,1575
|
|
20240625,113200,13313252450,40500,40450,40500,40450,992
|
|
20240625,113100,13273118500,40500,40500,40500,40450,156
|
|
20240625,113000,13266800550,40500,40450,40500,40400,1271
|
|
20240625,112900,13215386100,40450,40450,40450,40400,312
|
|
20240625,112800,13202766750,40450,40400,40450,40400,850
|
|
20240625,112700,13168386850,40400,40400,40450,40400,533
|
|
20240625,112600,13146848800,40450,40450,40450,40400,623
|
|
20240625,112500,13121663650,40400,40400,40450,40400,333
|
|
20240625,112400,13108207700,40450,40450,40450,40400,226
|
|
20240625,112300,13099075150,40400,40450,40450,40400,958
|
|
20240625,112200,13060360850,40450,40450,40450,40400,196
|
|
20240625,112100,13052435600,40400,40400,40450,40400,113
|
|
20240625,112000,13047869000,40400,40450,40450,40400,960
|
|
20240625,111900,13009078350,40450,40450,40500,40400,519
|
|
20240625,111800,12988084450,40450,40350,40450,40350,3850
|
|
20240625,111700,12832535200,40350,40350,40400,40300,1651
|
|
20240625,111600,12765912450,40350,40450,40450,40350,1540
|
|
20240625,111500,12703710600,40450,40450,40450,40400,133
|
|
20240625,111400,12698334000,40450,40500,40500,40400,230
|
|
20240625,111300,12689036200,40500,40500,40550,40450,3193
|
|
20240625,111200,12559722800,40500,40500,40550,40500,370
|
|
20240625,111100,12544733300,40500,40550,40550,40500,1167
|
|
20240625,111000,12497466150,40500,40550,40550,40500,1259
|
|
20240625,110900,12446439000,40550,40450,40550,40450,3354
|
|
20240625,110800,12310619150,40450,40400,40450,40400,2302
|
|
20240625,110700,12217598500,40400,40450,40450,40400,505
|
|
20240625,110600,12197187500,40450,40450,40450,40400,535
|
|
20240625,110500,12175551000,40450,40300,40450,40300,4918
|
|
20240625,110400,11976943700,40350,40350,40350,40300,173
|
|
20240625,110300,11969965400,40350,40350,40350,40300,165
|
|
20240625,110200,11963309800,40350,40350,40350,40300,365
|
|
20240625,110100,11948592200,40350,40350,40350,40300,293
|
|
20240625,110000,11936782050,40350,40350,40350,40300,61
|
|
20240625,105900,11934320750,40350,40250,40350,40250,2369
|
|
20240625,105800,11838843400,40300,40250,40300,40250,104
|
|
20240625,105700,11834653950,40250,40250,40300,40200,1104
|
|
20240625,105600,11790218700,40250,40250,40250,40200,309
|
|
20240625,105500,11777784200,40250,40250,40250,40250,91
|
|
20240625,105400,11774121450,40300,40200,40300,40200,651
|
|
20240625,105300,11747896200,40250,40200,40300,40200,1270
|
|
20240625,105200,11696797250,40250,40300,40300,40200,2202
|
|
20240625,105100,11608224200,40300,40250,40300,40250,1341
|
|
20240625,105000,11554244150,40300,40250,40300,40250,229
|
|
20240625,104900,11545024550,40250,40300,40300,40250,62
|
|
20240625,104800,11542526250,40300,40350,40350,40300,1453
|
|
20240625,104700,11483965600,40350,40300,40350,40300,89
|
|
20240625,104600,11480375200,40350,40300,40350,40300,659
|
|
20240625,104500,11453812000,40300,40300,40350,40300,903
|
|
20240625,104400,11417416200,40350,40350,40350,40300,307
|
|
20240625,104300,11405040350,40350,40300,40350,40250,425
|
|
20240625,104200,11387914450,40300,40300,40300,40250,325
|
|
20240625,104100,11374823750,40300,40300,40350,40250,268
|
|
20240625,104000,11364022750,40300,40300,40350,40300,800
|
|
20240625,103900,11331776800,40250,40300,40300,40200,3408
|
|
20240625,103800,11194658600,40300,40300,40350,40300,1904
|
|
20240625,103700,11117925550,40300,40350,40350,40300,208
|
|
20240625,103600,11109539000,40300,40350,40350,40300,1732
|
|
20240625,103500,11039694150,40350,40400,40450,40350,1451
|
|
20240625,103400,10981067000,40400,40450,40450,40400,1594
|
|
20240625,103300,10916644950,40400,40450,40500,40400,585
|
|
20240625,103200,10892975450,40500,40500,40550,40400,12793
|
|
20240625,103100,10374903050,40500,40450,40500,40450,1170
|
|
20240625,103000,10327529050,40450,40450,40500,40400,3769
|
|
20240625,102900,10175053300,40450,40400,40500,40400,2838
|
|
20240625,102800,10060302450,40450,40450,40500,40400,5585
|
|
20240625,102700,9834330650,40450,40300,40450,40300,6010
|
|
20240625,102600,9591613200,40350,40350,40350,40300,561
|
|
20240625,102500,9568996050,40350,40350,40350,40300,562
|
|
20240625,102400,9546322600,40350,40200,40350,40200,6195
|
|
20240625,102300,9296957800,40200,40200,40200,40150,116
|
|
20240625,102200,9292294700,40200,40200,40200,40200,91
|
|
20240625,102100,9288636500,40200,40200,40200,40150,387
|
|
20240625,102000,9273082600,40200,40100,40200,40050,3310
|
|
20240625,101900,9140225450,40100,40100,40150,40050,1829
|
|
20240625,101800,9066881500,40100,40100,40100,40050,351
|
|
20240625,101700,9052822500,40050,40050,40100,40050,901
|
|
20240625,101600,9016732400,40050,40100,40100,40000,1440
|
|
20240625,101500,8959051400,40100,40050,40100,40050,169
|
|
20240625,101400,8952282000,40050,40000,40050,40000,659
|
|
20240625,101300,8925909650,40000,40050,40100,40000,1266
|
|
20240625,101200,8875201650,40050,40100,40100,40050,182
|
|
20240625,101100,8867908450,40100,40100,40150,40100,594
|
|
20240625,101000,8844087800,40100,40100,40100,40050,209
|
|
20240625,100900,8835708300,40150,40100,40150,40100,835
|
|
20240625,100800,8802218150,40100,40100,40150,40100,488
|
|
20240625,100700,8782638950,40150,40100,40150,40100,404
|
|
20240625,100600,8766434100,40150,40100,40150,40100,1009
|
|
20240625,100500,8725940900,40150,40150,40150,40100,486
|
|
20240625,100400,8706448350,40150,40200,40200,40050,3984
|
|
20240625,100300,8546562650,40250,40250,40250,40200,775
|
|
20240625,100200,8515396250,40200,40150,40250,40100,2517
|
|
20240625,100100,8414254200,40150,40100,40150,40100,349
|
|
20240625,100000,8400255500,40150,40150,40200,40100,759
|
|
20240625,095900,8369784750,40200,40300,40300,40150,3291
|
|
20240625,095800,8237409250,40300,40300,40300,40250,768
|
|
20240625,095700,8206466700,40350,40250,40350,40200,2655
|
|
20240625,095600,8099547150,40250,40350,40350,40200,6592
|
|
20240625,095500,7834090700,40350,40400,40400,40350,2601
|
|
20240625,095400,7729105950,40400,40350,40400,40300,3658
|
|
20240625,095300,7581449400,40350,40200,40350,40200,3248
|
|
20240625,095200,7450574200,40250,40150,40250,40100,4659
|
|
20240625,095100,7263373150,40150,40150,40150,40100,1251
|
|
20240625,095000,7213153300,40150,40150,40150,40050,2926
|
|
20240625,094900,7095816050,40150,40150,40150,40050,1230
|
|
20240625,094800,7046489000,40150,40100,40150,40100,527
|
|
20240625,094700,7025349900,40150,40150,40150,40100,3397
|
|
20240625,094600,6889087850,40150,40100,40150,40000,1206
|
|
20240625,094500,6840772950,40100,40000,40100,39950,4316
|
|
20240625,094400,6667963000,40000,40000,40050,39950,662
|
|
20240625,094300,6641486600,40050,40000,40100,40000,1097
|
|
20240625,094200,6597562700,39950,39950,40000,39900,945
|
|
20240625,094100,6559818800,39950,39950,39950,39900,198
|
|
20240625,094000,6551916350,39950,40000,40000,39950,1193
|
|
20240625,093900,6504229550,39950,39950,40100,39950,8125
|
|
20240625,093800,6178915300,40000,39750,40000,39750,2387
|
|
20240625,093700,6083813750,39750,39700,39750,39650,2276
|
|
20240625,093600,5993429750,39700,39650,39750,39650,2999
|
|
20240625,093500,5874433200,39650,39700,39700,39650,3230
|
|
20240625,093400,5746333300,39700,39650,39700,39650,3184
|
|
20240625,093300,5620034500,39650,39650,39650,39600,459
|
|
20240625,093200,5601835550,39700,39700,39750,39600,1399
|
|
20240625,093100,5546356250,39700,39700,39750,39650,5059
|
|
20240625,093000,5345657100,39650,39700,39750,39650,4586
|
|
20240625,092900,5163652550,39700,39750,39800,39700,1407
|
|
20240625,092800,5107736000,39750,39800,39800,39750,949
|
|
20240625,092700,5069996050,39800,39700,39850,39700,780
|
|
20240625,092600,5038987700,39700,39800,39800,39700,1709
|
|
20240625,092500,4971006750,39800,39800,39800,39700,1207
|
|
20240625,092400,4923027550,39800,39700,39850,39700,2890
|
|
20240625,092300,4808183900,39750,39700,39750,39650,5690
|
|
20240625,092200,4582328000,39750,39750,39750,39700,3023
|
|
20240625,092100,4462168700,39800,39850,39900,39750,7907
|
|
20240625,092000,4147296650,39850,39900,39950,39850,1501
|
|
20240625,091900,4087402200,39900,39950,39950,39850,1417
|
|
20240625,091800,4030854800,39900,40000,40000,39900,1575
|
|
20240625,091700,3967945000,40000,39900,40000,39850,1578
|
|
20240625,091600,3904856100,39900,40050,40050,39850,4531
|
|
20240625,091500,3723900900,40050,40000,40100,40000,1400
|
|
20240625,091400,3667822950,40000,40000,40000,39950,1552
|
|
20240625,091300,3605767400,39950,39900,40000,39850,5952
|
|
20240625,091200,3368182200,39900,39850,40000,39850,3840
|
|
20240625,091100,3214947350,39850,39950,39950,39850,2412
|
|
20240625,091000,3118724200,39900,40150,40200,39900,4247
|
|
20240625,090900,2948695450,40200,40200,40250,40150,2452
|
|
20240625,090800,2850187800,40200,40250,40300,40150,4976
|
|
20240625,090700,2650041950,40250,40450,40450,40200,3087
|
|
20240625,090600,2525717000,40450,40450,40550,40350,7677
|
|
20240625,090500,2215067950,40500,40300,40500,40300,7717
|
|
20240625,090400,1903449100,40300,40300,40300,40000,2074
|
|
20240625,090300,1820021950,40300,40050,40400,39950,11086
|
|
20240625,090200,1373847250,40000,40000,40100,39850,5022
|
|
20240625,090100,1173161250,40000,39900,40000,39650,2785
|
|
20240625,090000,1062275200,39900,39700,40050,39300,26409
|