712 lines
34 KiB
CSV
712 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240625,204900,1667227240,9280,9280,9280,9280,1766
|
|
20240625,204800,1667227240,9280,9280,9280,9280,0
|
|
20240625,204700,1667227240,9280,9280,9280,9280,0
|
|
20240625,204600,1667227240,9280,9280,9280,9280,0
|
|
20240625,204500,1667227240,9280,9280,9280,9280,0
|
|
20240625,204400,1667227240,9280,9280,9280,9280,0
|
|
20240625,204300,1667227240,9280,9280,9280,9280,0
|
|
20240625,204200,1667227240,9280,9280,9280,9280,0
|
|
20240625,204100,1667227240,9280,9280,9280,9280,0
|
|
20240625,204000,1667227240,9280,9280,9280,9280,0
|
|
20240625,203900,1667227240,9280,9280,9280,9280,0
|
|
20240625,203800,1667227240,9280,9280,9280,9280,0
|
|
20240625,203700,1667227240,9280,9280,9280,9280,0
|
|
20240625,203600,1667227240,9280,9280,9280,9280,0
|
|
20240625,203500,1667227240,9280,9280,9280,9280,0
|
|
20240625,203400,1667227240,9280,9280,9280,9280,0
|
|
20240625,203300,1667227240,9280,9280,9280,9280,0
|
|
20240625,203200,1667227240,9280,9280,9280,9280,0
|
|
20240625,203100,1667227240,9280,9280,9280,9280,0
|
|
20240625,203000,1667227240,9280,9280,9280,9280,0
|
|
20240625,202900,1667227240,9280,9280,9280,9280,0
|
|
20240625,202800,1667227240,9280,9280,9280,9280,0
|
|
20240625,202700,1667227240,9280,9280,9280,9280,0
|
|
20240625,202600,1667227240,9280,9280,9280,9280,0
|
|
20240625,202500,1667227240,9280,9280,9280,9280,0
|
|
20240625,202400,1667227240,9280,9280,9280,9280,0
|
|
20240625,202300,1667227240,9280,9280,9280,9280,0
|
|
20240625,202200,1667227240,9280,9280,9280,9280,0
|
|
20240625,202100,1667227240,9280,9280,9280,9280,0
|
|
20240625,202000,1667227240,9280,9280,9280,9280,0
|
|
20240625,201900,1667227240,9280,9280,9280,9280,1766
|
|
20240625,201800,1667227240,9280,9280,9280,9280,0
|
|
20240625,201700,1667227240,9280,9280,9280,9280,0
|
|
20240625,201600,1667227240,9280,9280,9280,9280,0
|
|
20240625,201500,1667227240,9280,9280,9280,9280,0
|
|
20240625,201400,1667227240,9280,9280,9280,9280,0
|
|
20240625,201300,1667227240,9280,9280,9280,9280,0
|
|
20240625,201200,1667227240,9280,9280,9280,9280,0
|
|
20240625,201100,1667227240,9280,9280,9280,9280,0
|
|
20240625,201000,1667227240,9280,9280,9280,9280,0
|
|
20240625,200900,1667227240,9280,9280,9280,9280,0
|
|
20240625,200800,1667227240,9280,9280,9280,9280,0
|
|
20240625,200700,1667227240,9280,9280,9280,9280,0
|
|
20240625,200600,1667227240,9280,9280,9280,9280,0
|
|
20240625,200500,1667227240,9280,9280,9280,9280,0
|
|
20240625,200400,1667227240,9280,9280,9280,9280,0
|
|
20240625,200300,1667227240,9280,9280,9280,9280,0
|
|
20240625,200200,1667227240,9280,9280,9280,9280,0
|
|
20240625,200100,1667227240,9280,9280,9280,9280,0
|
|
20240625,200000,1667227240,9280,9280,9280,9280,0
|
|
20240625,195900,1667227240,9280,9280,9280,9280,0
|
|
20240625,195800,1667227240,9280,9280,9280,9280,0
|
|
20240625,195700,1667227240,9280,9280,9280,9280,0
|
|
20240625,195600,1667227240,9280,9280,9280,9280,0
|
|
20240625,195500,1667227240,9280,9280,9280,9280,0
|
|
20240625,195400,1667227240,9280,9280,9280,9280,0
|
|
20240625,195300,1667227240,9280,9280,9280,9280,0
|
|
20240625,195200,1667227240,9280,9280,9280,9280,0
|
|
20240625,195100,1667227240,9280,9280,9280,9280,0
|
|
20240625,195000,1667227240,9280,9280,9280,9280,0
|
|
20240625,194900,1667227240,9280,9280,9280,9280,1766
|
|
20240625,194800,1667227240,9280,9280,9280,9280,0
|
|
20240625,194700,1667227240,9280,9280,9280,9280,0
|
|
20240625,194600,1667227240,9280,9280,9280,9280,0
|
|
20240625,194500,1667227240,9280,9280,9280,9280,0
|
|
20240625,194400,1667227240,9280,9280,9280,9280,0
|
|
20240625,194300,1667227240,9280,9280,9280,9280,0
|
|
20240625,194200,1667227240,9280,9280,9280,9280,0
|
|
20240625,194100,1667227240,9280,9280,9280,9280,0
|
|
20240625,194000,1667227240,9280,9280,9280,9280,0
|
|
20240625,193900,1667227240,9280,9280,9280,9280,0
|
|
20240625,193800,1667227240,9280,9280,9280,9280,0
|
|
20240625,193700,1667227240,9280,9280,9280,9280,0
|
|
20240625,193600,1667227240,9280,9280,9280,9280,0
|
|
20240625,193500,1667227240,9280,9280,9280,9280,0
|
|
20240625,193400,1667227240,9280,9280,9280,9280,0
|
|
20240625,193300,1667227240,9280,9280,9280,9280,0
|
|
20240625,193200,1667227240,9280,9280,9280,9280,0
|
|
20240625,193100,1667227240,9280,9280,9280,9280,0
|
|
20240625,193000,1667227240,9280,9280,9280,9280,0
|
|
20240625,192900,1667227240,9280,9280,9280,9280,0
|
|
20240625,192800,1667227240,9280,9280,9280,9280,0
|
|
20240625,192700,1667227240,9280,9280,9280,9280,0
|
|
20240625,192600,1667227240,9280,9280,9280,9280,0
|
|
20240625,192500,1667227240,9280,9280,9280,9280,0
|
|
20240625,192400,1667227240,9280,9280,9280,9280,0
|
|
20240625,192300,1667227240,9280,9280,9280,9280,0
|
|
20240625,192200,1667227240,9280,9280,9280,9280,0
|
|
20240625,192100,1667227240,9280,9280,9280,9280,0
|
|
20240625,192000,1667227240,9280,9280,9280,9280,0
|
|
20240625,191900,1667227240,9280,9280,9280,9280,1766
|
|
20240625,191800,1667227240,9280,9280,9280,9280,0
|
|
20240625,191700,1667227240,9280,9280,9280,9280,0
|
|
20240625,191600,1667227240,9280,9280,9280,9280,0
|
|
20240625,191500,1667227240,9280,9280,9280,9280,0
|
|
20240625,191400,1667227240,9280,9280,9280,9280,0
|
|
20240625,191300,1667227240,9280,9280,9280,9280,0
|
|
20240625,191200,1667227240,9280,9280,9280,9280,0
|
|
20240625,191100,1667227240,9280,9280,9280,9280,0
|
|
20240625,191000,1667227240,9280,9280,9280,9280,0
|
|
20240625,190900,1667227240,9280,9280,9280,9280,0
|
|
20240625,190800,1667227240,9280,9280,9280,9280,0
|
|
20240625,190700,1667227240,9280,9280,9280,9280,0
|
|
20240625,190600,1667227240,9280,9280,9280,9280,0
|
|
20240625,190500,1667227240,9280,9280,9280,9280,0
|
|
20240625,190400,1667227240,9280,9280,9280,9280,0
|
|
20240625,190300,1667227240,9280,9280,9280,9280,0
|
|
20240625,190200,1667227240,9280,9280,9280,9280,0
|
|
20240625,190100,1667227240,9280,9280,9280,9280,0
|
|
20240625,190000,1667227240,9280,9280,9280,9280,0
|
|
20240625,185900,1667227240,9280,9280,9280,9280,0
|
|
20240625,185800,1667227240,9280,9280,9280,9280,0
|
|
20240625,185700,1667227240,9280,9280,9280,9280,0
|
|
20240625,185600,1667227240,9280,9280,9280,9280,0
|
|
20240625,185500,1667227240,9280,9280,9280,9280,0
|
|
20240625,185400,1667227240,9280,9280,9280,9280,0
|
|
20240625,185300,1667227240,9280,9280,9280,9280,0
|
|
20240625,185200,1667227240,9280,9280,9280,9280,0
|
|
20240625,185100,1667227240,9280,9280,9280,9280,0
|
|
20240625,185000,1667227240,9280,9280,9280,9280,0
|
|
20240625,184900,1667227240,9280,9280,9280,9280,1766
|
|
20240625,184800,1667227240,9280,9280,9280,9280,0
|
|
20240625,184700,1667227240,9280,9280,9280,9280,0
|
|
20240625,184600,1667227240,9280,9280,9280,9280,0
|
|
20240625,184500,1667227240,9280,9280,9280,9280,0
|
|
20240625,184400,1667227240,9280,9280,9280,9280,0
|
|
20240625,184300,1667227240,9280,9280,9280,9280,0
|
|
20240625,184200,1667227240,9280,9280,9280,9280,0
|
|
20240625,184100,1667227240,9280,9280,9280,9280,0
|
|
20240625,184000,1667227240,9280,9280,9280,9280,0
|
|
20240625,183900,1667227240,9280,9280,9280,9280,0
|
|
20240625,183800,1667227240,9280,9280,9280,9280,0
|
|
20240625,183700,1667227240,9280,9280,9280,9280,0
|
|
20240625,183600,1667227240,9280,9280,9280,9280,0
|
|
20240625,183500,1667227240,9280,9280,9280,9280,0
|
|
20240625,183400,1667227240,9280,9280,9280,9280,0
|
|
20240625,183300,1667227240,9280,9280,9280,9280,0
|
|
20240625,183200,1667227240,9280,9280,9280,9280,0
|
|
20240625,183100,1667227240,9280,9280,9280,9280,0
|
|
20240625,183000,1667227240,9280,9280,9280,9280,0
|
|
20240625,182900,1667227240,9280,9280,9280,9280,0
|
|
20240625,182800,1667227240,9280,9280,9280,9280,0
|
|
20240625,182700,1667227240,9280,9280,9280,9280,0
|
|
20240625,182600,1667227240,9280,9280,9280,9280,0
|
|
20240625,182500,1667227240,9280,9280,9280,9280,0
|
|
20240625,182400,1667227240,9280,9280,9280,9280,0
|
|
20240625,182300,1667227240,9280,9280,9280,9280,0
|
|
20240625,182200,1667227240,9280,9280,9280,9280,0
|
|
20240625,182100,1667227240,9280,9280,9280,9280,0
|
|
20240625,182000,1667227240,9280,9280,9280,9280,0
|
|
20240625,181900,1667227240,9280,9280,9280,9280,1766
|
|
20240625,181800,1667227240,9280,9280,9280,9280,0
|
|
20240625,181700,1667227240,9280,9280,9280,9280,0
|
|
20240625,181600,1667227240,9280,9280,9280,9280,0
|
|
20240625,181500,1667227240,9280,9280,9280,9280,0
|
|
20240625,181400,1667227240,9280,9280,9280,9280,0
|
|
20240625,181300,1667227240,9280,9280,9280,9280,0
|
|
20240625,181200,1667227240,9280,9280,9280,9280,0
|
|
20240625,181100,1667227240,9280,9280,9280,9280,0
|
|
20240625,181000,1667227240,9280,9280,9280,9280,0
|
|
20240625,180900,1667227240,9280,9280,9280,9280,0
|
|
20240625,180800,1667227240,9280,9280,9280,9280,0
|
|
20240625,180700,1667227240,9280,9280,9280,9280,0
|
|
20240625,180600,1667227240,9280,9280,9280,9280,0
|
|
20240625,180500,1667227240,9280,9280,9280,9280,0
|
|
20240625,180400,1667227240,9280,9280,9280,9280,0
|
|
20240625,180300,1667227240,9280,9280,9280,9280,0
|
|
20240625,180200,1667227240,9280,9280,9280,9280,0
|
|
20240625,180100,1667227240,9280,9280,9280,9280,0
|
|
20240625,180000,1667227240,9280,9280,9280,9280,0
|
|
20240625,175900,1667227240,9280,9280,9280,9280,0
|
|
20240625,175800,1667227240,9280,9280,9280,9280,0
|
|
20240625,175700,1667227240,9280,9280,9280,9280,0
|
|
20240625,175600,1667227240,9280,9280,9280,9280,0
|
|
20240625,175500,1667227240,9280,9280,9280,9280,0
|
|
20240625,175400,1667227240,9280,9280,9280,9280,0
|
|
20240625,175300,1667227240,9280,9280,9280,9280,0
|
|
20240625,175200,1667227240,9280,9280,9280,9280,0
|
|
20240625,175100,1667227240,9280,9280,9280,9280,0
|
|
20240625,175000,1667227240,9280,9280,9280,9280,0
|
|
20240625,174900,1667227240,9280,9280,9280,9280,1766
|
|
20240625,174800,1667227240,9280,9280,9280,9280,0
|
|
20240625,174700,1667227240,9280,9280,9280,9280,0
|
|
20240625,174600,1667227240,9280,9280,9280,9280,0
|
|
20240625,174500,1667227240,9280,9280,9280,9280,0
|
|
20240625,174400,1667227240,9280,9280,9280,9280,0
|
|
20240625,174300,1667227240,9280,9280,9280,9280,0
|
|
20240625,174200,1667227240,9280,9280,9280,9280,0
|
|
20240625,174100,1667227240,9280,9280,9280,9280,0
|
|
20240625,174000,1667227240,9280,9280,9280,9280,0
|
|
20240625,173900,1667227240,9280,9280,9280,9280,0
|
|
20240625,173800,1667227240,9280,9280,9280,9280,0
|
|
20240625,173700,1667227240,9280,9280,9280,9280,0
|
|
20240625,173600,1667227240,9280,9280,9280,9280,0
|
|
20240625,173500,1667227240,9280,9280,9280,9280,0
|
|
20240625,173400,1667227240,9280,9280,9280,9280,0
|
|
20240625,173300,1667227240,9280,9280,9280,9280,0
|
|
20240625,173200,1667227240,9280,9280,9280,9280,0
|
|
20240625,173100,1667227240,9280,9280,9280,9280,0
|
|
20240625,173000,1667227240,9280,9280,9280,9280,0
|
|
20240625,172900,1667227240,9280,9280,9280,9280,0
|
|
20240625,172800,1667227240,9280,9280,9280,9280,0
|
|
20240625,172700,1667227240,9280,9280,9280,9280,0
|
|
20240625,172600,1667227240,9280,9280,9280,9280,0
|
|
20240625,172500,1667227240,9280,9280,9280,9280,0
|
|
20240625,172400,1667227240,9280,9280,9280,9280,0
|
|
20240625,172300,1667227240,9280,9280,9280,9280,0
|
|
20240625,172200,1667227240,9280,9280,9280,9280,0
|
|
20240625,172100,1667227240,9280,9280,9280,9280,0
|
|
20240625,172000,1667227240,9280,9280,9280,9280,0
|
|
20240625,171900,1667227240,9280,9280,9280,9280,1766
|
|
20240625,171800,1667227240,9280,9280,9280,9280,0
|
|
20240625,171700,1667227240,9280,9280,9280,9280,0
|
|
20240625,171600,1667227240,9280,9280,9280,9280,0
|
|
20240625,171500,1667227240,9280,9280,9280,9280,0
|
|
20240625,171400,1667227240,9280,9280,9280,9280,0
|
|
20240625,171300,1667227240,9280,9280,9280,9280,0
|
|
20240625,171200,1667227240,9280,9280,9280,9280,0
|
|
20240625,171100,1667227240,9280,9280,9280,9280,0
|
|
20240625,171000,1667227240,9280,9280,9280,9280,0
|
|
20240625,170900,1667227240,9280,9280,9280,9280,0
|
|
20240625,170800,1667227240,9280,9280,9280,9280,0
|
|
20240625,170700,1667227240,9280,9280,9280,9280,0
|
|
20240625,170600,1667227240,9280,9280,9280,9280,0
|
|
20240625,170500,1667227240,9280,9280,9280,9280,0
|
|
20240625,170400,1667227240,9280,9280,9280,9280,0
|
|
20240625,170300,1667227240,9280,9280,9280,9280,0
|
|
20240625,170200,1667227240,9280,9280,9280,9280,0
|
|
20240625,170100,1667227240,9280,9280,9280,9280,0
|
|
20240625,170000,1667227240,9280,9280,9280,9280,0
|
|
20240625,165900,1667227240,9280,9280,9280,9280,0
|
|
20240625,165800,1667227240,9280,9280,9280,9280,0
|
|
20240625,165700,1667227240,9280,9280,9280,9280,0
|
|
20240625,165600,1667227240,9280,9280,9280,9280,0
|
|
20240625,165500,1667227240,9280,9280,9280,9280,0
|
|
20240625,165400,1667227240,9280,9280,9280,9280,0
|
|
20240625,165300,1667227240,9280,9280,9280,9280,0
|
|
20240625,165200,1667227240,9280,9280,9280,9280,0
|
|
20240625,165100,1667227240,9280,9280,9280,9280,0
|
|
20240625,165000,1667227240,9280,9280,9280,9280,0
|
|
20240625,164900,1667227240,9280,9280,9280,9280,1766
|
|
20240625,164800,1667227240,9280,9280,9280,9280,0
|
|
20240625,164700,1667227240,9280,9280,9280,9280,0
|
|
20240625,164600,1667227240,9280,9280,9280,9280,0
|
|
20240625,164500,1667227240,9280,9280,9280,9280,0
|
|
20240625,164400,1667227240,9280,9280,9280,9280,0
|
|
20240625,164300,1667227240,9280,9280,9280,9280,0
|
|
20240625,164200,1667227240,9280,9280,9280,9280,0
|
|
20240625,164100,1667227240,9280,9280,9280,9280,0
|
|
20240625,164000,1667227240,9280,9280,9280,9280,0
|
|
20240625,163900,1667227240,9280,9280,9280,9280,0
|
|
20240625,163800,1667227240,9280,9280,9280,9280,0
|
|
20240625,163700,1667227240,9280,9280,9280,9280,0
|
|
20240625,163600,1667227240,9280,9280,9280,9280,0
|
|
20240625,163500,1667227240,9280,9280,9280,9280,0
|
|
20240625,163400,1667227240,9280,9280,9280,9280,0
|
|
20240625,163300,1667227240,9280,9280,9280,9280,0
|
|
20240625,163200,1667227240,9280,9280,9280,9280,0
|
|
20240625,163100,1667227240,9280,9280,9280,9280,0
|
|
20240625,163000,1667227240,9280,9280,9280,9280,0
|
|
20240625,162900,1667227240,9280,9280,9280,9280,0
|
|
20240625,162800,1667227240,9280,9280,9280,9280,0
|
|
20240625,162700,1667227240,9280,9280,9280,9280,0
|
|
20240625,162600,1667227240,9280,9280,9280,9280,0
|
|
20240625,162500,1667227240,9280,9280,9280,9280,0
|
|
20240625,162400,1667227240,9280,9280,9280,9280,0
|
|
20240625,162300,1667227240,9280,9280,9280,9280,0
|
|
20240625,162200,1667227240,9280,9280,9280,9280,0
|
|
20240625,162100,1667227240,9280,9280,9280,9280,0
|
|
20240625,162000,1667227240,9280,9280,9280,9280,0
|
|
20240625,161900,1667227240,9280,9280,9280,9280,1766
|
|
20240625,161800,1667227240,9280,9280,9280,9280,0
|
|
20240625,161700,1667227240,9280,9280,9280,9280,0
|
|
20240625,161600,1667227240,9280,9280,9280,9280,0
|
|
20240625,161500,1667227240,9280,9280,9280,9280,0
|
|
20240625,161400,1667227240,9280,9280,9280,9280,0
|
|
20240625,161300,1667227240,9280,9280,9280,9280,0
|
|
20240625,161200,1667227240,9280,9280,9280,9280,0
|
|
20240625,161100,1667227240,9280,9280,9280,9280,0
|
|
20240625,161000,1667227240,9280,9280,9280,9280,0
|
|
20240625,160900,1667227240,9280,9280,9280,9280,0
|
|
20240625,160800,1667227240,9280,9280,9280,9280,0
|
|
20240625,160700,1667227240,9280,9280,9280,9280,0
|
|
20240625,160600,1667227240,9280,9280,9280,9280,0
|
|
20240625,160500,1667227240,9280,9280,9280,9280,0
|
|
20240625,160400,1667227240,9280,9280,9280,9280,0
|
|
20240625,160300,1667227240,9280,9280,9280,9280,0
|
|
20240625,160200,1667227240,9280,9280,9280,9280,0
|
|
20240625,160100,1667227240,9280,9280,9280,9280,0
|
|
20240625,160000,1667227240,9280,9280,9280,9280,0
|
|
20240625,155900,1667227240,9280,9280,9280,9280,0
|
|
20240625,155800,1667227240,9280,9280,9280,9280,0
|
|
20240625,155700,1667227240,9280,9280,9280,9280,0
|
|
20240625,155600,1667227240,9280,9280,9280,9280,0
|
|
20240625,155500,1667227240,9280,9280,9280,9280,0
|
|
20240625,155400,1667227240,9280,9280,9280,9280,0
|
|
20240625,155300,1667227240,9280,9280,9280,9280,0
|
|
20240625,155200,1667227240,9280,9280,9280,9280,0
|
|
20240625,155100,1667227240,9280,9280,9280,9280,0
|
|
20240625,155000,1667227240,9280,9280,9280,9280,0
|
|
20240625,154900,1667227240,9280,9280,9280,9280,1766
|
|
20240625,154800,1667227240,9280,9280,9280,9280,0
|
|
20240625,154700,1667227240,9280,9280,9280,9280,0
|
|
20240625,154600,1667227240,9280,9280,9280,9280,0
|
|
20240625,154500,1667227240,9280,9280,9280,9280,0
|
|
20240625,154400,1667227240,9280,9280,9280,9280,0
|
|
20240625,154300,1667227240,9280,9280,9280,9280,0
|
|
20240625,154200,1667227240,9280,9280,9280,9280,0
|
|
20240625,154100,1667227240,9280,9280,9280,9280,0
|
|
20240625,154000,1667227240,9280,9280,9280,9280,0
|
|
20240625,153900,1667227240,9280,9280,9280,9280,0
|
|
20240625,153800,1667227240,9280,9280,9280,9280,0
|
|
20240625,153700,1667227240,9280,9280,9280,9280,0
|
|
20240625,153600,1667227240,9280,9280,9280,9280,0
|
|
20240625,153500,1667227240,9280,9280,9280,9280,0
|
|
20240625,153400,1667227240,9280,9280,9280,9280,0
|
|
20240625,153300,1667227240,9280,9280,9280,9280,0
|
|
20240625,153200,1667227240,9280,9280,9280,9280,0
|
|
20240625,153100,1667227240,9280,9280,9280,9280,0
|
|
20240625,153000,1667227240,9280,9280,9280,9280,1766
|
|
20240625,152900,1650838760,9250,9250,9250,9250,0
|
|
20240625,152800,1650838760,9250,9250,9250,9250,0
|
|
20240625,152700,1650838760,9250,9250,9250,9250,0
|
|
20240625,152600,1650838760,9250,9250,9250,9250,0
|
|
20240625,152500,1650838760,9250,9250,9250,9250,0
|
|
20240625,152400,1650838760,9250,9250,9250,9250,0
|
|
20240625,152300,1650838760,9250,9250,9250,9250,0
|
|
20240625,152200,1650838760,9250,9250,9250,9250,0
|
|
20240625,152100,1650838760,9250,9250,9250,9250,0
|
|
20240625,152000,1650838760,9250,9250,9250,9250,0
|
|
20240625,151900,1650838760,9250,9280,9280,9250,1720
|
|
20240625,151800,1634928460,9250,9250,9250,9250,270
|
|
20240625,151700,1632430960,9260,9260,9280,9260,157
|
|
20240625,151600,1630976970,9260,9260,9260,9260,243
|
|
20240625,151500,1628726790,9260,9270,9270,9260,80
|
|
20240625,151400,1627985890,9270,9260,9270,9250,4
|
|
20240625,151300,1627948850,9260,9260,9260,9260,10
|
|
20240625,151200,1627856250,9240,9250,9250,9240,108
|
|
20240625,151100,1626857430,9250,9260,9260,9250,1623
|
|
20240625,151000,1611834700,9270,9270,9280,9270,321
|
|
20240625,150900,1608858980,9280,9290,9290,9280,325
|
|
20240625,150800,1605842380,9290,9290,9300,9290,33
|
|
20240625,150700,1605535640,9290,9280,9290,9280,76
|
|
20240625,150600,1604829860,9280,9270,9280,9270,483
|
|
20240625,150500,1600347630,9270,9300,9300,9270,3730
|
|
20240625,150400,1565670490,9300,9320,9320,9300,2065
|
|
20240625,150300,1546463910,9320,9320,9320,9320,201
|
|
20240625,150200,1544590590,9310,9310,9320,9310,32
|
|
20240625,150100,1544292660,9320,9310,9320,9310,252
|
|
20240625,150000,1541946520,9310,9320,9320,9310,467
|
|
20240625,145900,1537598720,9310,9310,9310,9310,750
|
|
20240625,145800,1530616220,9300,9310,9310,9300,6
|
|
20240625,145700,1530560410,9310,9310,9310,9310,1
|
|
20240625,145600,1530551100,9310,9310,9310,9300,204
|
|
20240625,145500,1528653570,9300,9310,9310,9300,340
|
|
20240625,145400,1525489700,9320,9320,9320,9320,127
|
|
20240625,145300,1524306060,9320,9320,9320,9310,267
|
|
20240625,145200,1521817780,9320,9320,9320,9300,363
|
|
20240625,145100,1518435570,9300,9330,9330,9300,349
|
|
20240625,145000,1515183750,9310,9310,9310,9310,140
|
|
20240625,144900,1513880350,9310,9310,9310,9300,565
|
|
20240625,144800,1508624700,9310,9330,9330,9310,11
|
|
20240625,144700,1508522270,9330,9330,9330,9330,0
|
|
20240625,144600,1508522270,9330,9320,9330,9320,18
|
|
20240625,144500,1508354400,9300,9300,9300,9300,0
|
|
20240625,144400,1508354400,9300,9340,9340,9300,458
|
|
20240625,144300,1504082360,9330,9320,9330,9320,268
|
|
20240625,144200,1501583120,9310,9310,9310,9310,0
|
|
20240625,144100,1501583120,9310,9310,9310,9310,70
|
|
20240625,144000,1500931420,9320,9330,9340,9320,239
|
|
20240625,143900,1498702930,9330,9330,9340,9330,196
|
|
20240625,143800,1496873610,9340,9310,9340,9310,418
|
|
20240625,143700,1492971830,9320,9320,9320,9320,550
|
|
20240625,143600,1487845830,9320,9290,9320,9290,501
|
|
20240625,143500,1483181540,9290,9290,9290,9290,10
|
|
20240625,143400,1483088640,9290,9290,9290,9290,3
|
|
20240625,143300,1483060770,9290,9290,9290,9290,102
|
|
20240625,143200,1482113190,9290,9290,9290,9290,0
|
|
20240625,143100,1482113190,9290,9290,9310,9290,231
|
|
20240625,143000,1479965750,9290,9300,9300,9290,9
|
|
20240625,142900,1479882080,9300,9300,9300,9300,150
|
|
20240625,142800,1478487080,9290,9290,9290,9290,1
|
|
20240625,142700,1478477790,9290,9280,9290,9280,10
|
|
20240625,142600,1478384920,9290,9280,9290,9280,38
|
|
20240625,142500,1478032170,9280,9290,9290,9280,668
|
|
20240625,142400,1471831000,9290,9300,9300,9290,10
|
|
20240625,142300,1471738050,9290,9290,9290,9290,25
|
|
20240625,142200,1471505800,9290,9290,9290,9290,6
|
|
20240625,142100,1471450060,9290,9290,9290,9290,0
|
|
20240625,142000,1471450060,9290,9290,9290,9290,0
|
|
20240625,141900,1471450060,9290,9310,9310,9290,733
|
|
20240625,141800,1464635650,9310,9310,9310,9310,1
|
|
20240625,141700,1464626340,9310,9310,9310,9310,0
|
|
20240625,141600,1464626340,9310,9310,9310,9290,362
|
|
20240625,141500,1461263200,9310,9320,9320,9300,313
|
|
20240625,141400,1458349310,9320,9320,9320,9320,115
|
|
20240625,141300,1457277510,9330,9330,9330,9330,158
|
|
20240625,141200,1455803370,9340,9340,9340,9340,3
|
|
20240625,141100,1455775350,9330,9330,9330,9330,4
|
|
20240625,141000,1455738030,9330,9330,9330,9330,4
|
|
20240625,140900,1455700710,9330,9320,9330,9320,7
|
|
20240625,140800,1455635460,9320,9320,9320,9320,0
|
|
20240625,140700,1455635460,9320,9320,9320,9320,10
|
|
20240625,140600,1455542260,9310,9320,9320,9300,119
|
|
20240625,140500,1454435170,9320,9320,9320,9320,0
|
|
20240625,140400,1454435170,9320,9310,9320,9310,4
|
|
20240625,140300,1454397920,9300,9300,9300,9300,1
|
|
20240625,140200,1454388620,9300,9310,9310,9300,1015
|
|
20240625,140100,1444948350,9340,9340,9340,9340,0
|
|
20240625,140000,1444948350,9340,9340,9340,9340,22
|
|
20240625,135900,1444742870,9340,9320,9340,9320,367
|
|
20240625,135800,1441315610,9340,9340,9340,9340,0
|
|
20240625,135700,1441315610,9340,9340,9340,9340,100
|
|
20240625,135600,1440381610,9340,9340,9340,9340,9
|
|
20240625,135500,1440297550,9340,9340,9340,9340,0
|
|
20240625,135400,1440297550,9340,9340,9340,9340,5
|
|
20240625,135300,1440250850,9350,9350,9350,9350,0
|
|
20240625,135200,1440250850,9350,9350,9350,9350,0
|
|
20240625,135100,1440250850,9350,9330,9350,9330,5
|
|
20240625,135000,1440204160,9350,9350,9350,9350,0
|
|
20240625,134900,1440204160,9350,9350,9350,9350,860
|
|
20240625,134800,1432163160,9350,9300,9350,9290,1883
|
|
20240625,134700,1414621150,9300,9300,9300,9300,255
|
|
20240625,134600,1412249650,9310,9310,9310,9310,0
|
|
20240625,134500,1412249650,9310,9330,9330,9310,590
|
|
20240625,134400,1406748400,9340,9340,9340,9340,2
|
|
20240625,134300,1406729720,9340,9350,9350,9340,151
|
|
20240625,134200,1405318570,9340,9350,9350,9340,186
|
|
20240625,134100,1403579970,9350,9350,9350,9350,0
|
|
20240625,134000,1403579970,9350,9350,9350,9350,50
|
|
20240625,133900,1403112470,9350,9350,9350,9350,121
|
|
20240625,133800,1401981120,9350,9350,9350,9350,0
|
|
20240625,133700,1401981120,9350,9350,9350,9350,1
|
|
20240625,133600,1401971770,9350,9350,9350,9350,90
|
|
20240625,133500,1401130270,9350,9350,9350,9350,0
|
|
20240625,133400,1401130270,9350,9350,9350,9350,0
|
|
20240625,133300,1401130270,9350,9350,9350,9350,1
|
|
20240625,133200,1401120920,9360,9360,9360,9350,38
|
|
20240625,133100,1400765580,9350,9350,9350,9350,36
|
|
20240625,133000,1400428980,9380,9380,9380,9380,33
|
|
20240625,132900,1400119440,9380,9380,9380,9380,0
|
|
20240625,132800,1400119440,9380,9380,9380,9380,0
|
|
20240625,132700,1400119440,9380,9380,9380,9380,100
|
|
20240625,132600,1399181440,9370,9370,9370,9370,52
|
|
20240625,132500,1398694200,9390,9340,9390,9340,111
|
|
20240625,132400,1397657300,9390,9390,9390,9390,0
|
|
20240625,132300,1397657300,9390,9360,9390,9360,200
|
|
20240625,132200,1395779380,9350,9350,9350,9350,1
|
|
20240625,132100,1395770030,9360,9360,9360,9360,1
|
|
20240625,132000,1395760670,9410,9410,9410,9410,0
|
|
20240625,131900,1395760670,9410,9410,9410,9410,238
|
|
20240625,131800,1393521090,9400,9340,9400,9340,505
|
|
20240625,131700,1388780720,9370,9340,9370,9340,60
|
|
20240625,131600,1388218600,9370,9330,9370,9330,250
|
|
20240625,131500,1385877450,9320,9320,9320,9320,0
|
|
20240625,131400,1385877450,9320,9310,9320,9300,134
|
|
20240625,131300,1384630490,9310,9310,9310,9310,0
|
|
20240625,131200,1384630490,9310,9320,9320,9310,11
|
|
20240625,131100,1384527980,9320,9320,9320,9320,1
|
|
20240625,131000,1384518660,9320,9320,9320,9320,26
|
|
20240625,130900,1384276340,9320,9320,9320,9320,45
|
|
20240625,130800,1383856940,9310,9320,9320,9310,227
|
|
20240625,130700,1381742190,9320,9350,9350,9320,545
|
|
20240625,130600,1376647640,9360,9370,9370,9350,51
|
|
20240625,130500,1376170510,9380,9380,9380,9380,0
|
|
20240625,130400,1376170510,9380,9380,9380,9380,3
|
|
20240625,130300,1376142370,9390,9390,9390,9390,82
|
|
20240625,130200,1375372390,9430,9430,9430,9430,0
|
|
20240625,130100,1375372390,9430,9350,9440,9350,84
|
|
20240625,130000,1374581160,9340,9340,9340,9340,0
|
|
20240625,125900,1374581160,9340,9340,9340,9340,20
|
|
20240625,125800,1374394360,9330,9340,9340,9330,146
|
|
20240625,125700,1373032150,9330,9320,9330,9320,33
|
|
20240625,125600,1372724570,9320,9320,9320,9320,5
|
|
20240625,125500,1372677970,9320,9330,9330,9320,12
|
|
20240625,125400,1372566020,9330,9330,9330,9330,33
|
|
20240625,125300,1372258130,9330,9350,9350,9310,347
|
|
20240625,125200,1369017340,9360,9350,9400,9350,139
|
|
20240625,125100,1367712180,9350,9350,9350,9350,0
|
|
20240625,125000,1367712180,9350,9340,9400,9340,104
|
|
20240625,124900,1366735290,9340,9330,9340,9330,117
|
|
20240625,124800,1365643060,9320,9300,9330,9300,597
|
|
20240625,124700,1360078390,9290,9280,9310,9280,95
|
|
20240625,124600,1359194400,9320,9250,9320,9250,3438
|
|
20240625,124500,1327323960,9260,9240,9260,9230,619
|
|
20240625,124400,1321602880,9260,9250,9260,9250,213
|
|
20240625,124300,1319632620,9250,9250,9250,9250,117
|
|
20240625,124200,1318550370,9240,9240,9240,9240,38
|
|
20240625,124100,1318199250,9240,9240,9240,9240,0
|
|
20240625,124000,1318199250,9240,9240,9240,9240,50
|
|
20240625,123900,1317737250,9230,9230,9230,9230,0
|
|
20240625,123800,1317737250,9230,9220,9260,9220,130
|
|
20240625,123700,1316538520,9200,9180,9200,9170,383
|
|
20240625,123600,1313017080,9170,9160,9170,9160,241
|
|
20240625,123500,1310809510,9160,9160,9170,9150,544
|
|
20240625,123400,1305826450,9160,9160,9160,9160,125
|
|
20240625,123300,1304681450,9130,9150,9150,9130,100
|
|
20240625,123200,1303767990,9150,9160,9160,9130,865
|
|
20240625,123100,1295847340,9170,9160,9170,9160,339
|
|
20240625,123000,1292738990,9150,9160,9160,9150,14
|
|
20240625,122900,1292610870,9140,9280,9280,9000,23882
|
|
20240625,122800,1075067870,9290,9290,9300,9290,31
|
|
20240625,122700,1074779870,9300,9300,9300,9300,1
|
|
20240625,122600,1074770570,9300,9300,9300,9300,1
|
|
20240625,122500,1074761270,9300,9300,9300,9300,100
|
|
20240625,122400,1073831270,9270,9250,9270,9250,375
|
|
20240625,122300,1070356220,9250,9240,9250,9240,213
|
|
20240625,122200,1068386090,9230,9220,9230,9220,4226
|
|
20240625,122100,1029380530,9230,9240,9240,9230,978
|
|
20240625,122000,1020353280,9240,9240,9240,9240,105
|
|
20240625,121900,1019383080,9240,9250,9250,9240,469
|
|
20240625,121800,1015048520,9250,9250,9250,9250,380
|
|
20240625,121700,1011533520,9250,9250,9250,9250,53
|
|
20240625,121600,1011043270,9240,9240,9240,9240,80
|
|
20240625,121500,1010304070,9230,9230,9240,9230,261
|
|
20240625,121400,1007893860,9230,9230,9230,9230,382
|
|
20240625,121300,1004368000,9220,9220,9220,9220,1
|
|
20240625,121200,1004358780,9220,9220,9220,9220,9
|
|
20240625,121100,1004275800,9220,9220,9230,9210,44
|
|
20240625,121000,1003870310,9220,9220,9220,9220,1
|
|
20240625,120900,1003861090,9220,9200,9220,9200,206
|
|
20240625,120800,1001962790,9190,9200,9200,9190,401
|
|
20240625,120700,998277590,9200,9200,9200,9200,60
|
|
20240625,120600,997725590,9200,9210,9210,9200,112
|
|
20240625,120500,996694570,9200,9190,9200,9190,210
|
|
20240625,120400,994764650,9190,9190,9190,9190,52
|
|
20240625,120300,994286770,9190,9190,9190,9190,568
|
|
20240625,120200,989066850,9190,9210,9210,9190,433
|
|
20240625,120100,985087540,9190,9200,9200,9190,628
|
|
20240625,120000,979315220,9190,9190,9190,9180,1004
|
|
20240625,115900,970096960,9180,9210,9210,9180,275
|
|
20240625,115800,967569030,9220,9220,9220,9220,0
|
|
20240625,115700,967569030,9220,9230,9230,9170,2344
|
|
20240625,115600,946026510,9220,9250,9250,9170,1403
|
|
20240625,115500,933139620,9250,9260,9260,9180,1734
|
|
20240625,115400,917150830,9260,9280,9280,9260,746
|
|
20240625,115300,910235710,9280,9300,9300,9280,487
|
|
20240625,115200,905712280,9300,9320,9320,9300,3319
|
|
20240625,115100,874833670,9320,9320,9320,9320,220
|
|
20240625,115000,872783270,9330,9320,9330,9320,86
|
|
20240625,114900,871981230,9330,9330,9330,9330,0
|
|
20240625,114800,871981230,9330,9320,9330,9320,279
|
|
20240625,114700,869378220,9320,9320,9320,9320,10
|
|
20240625,114600,869285020,9330,9320,9330,9320,136
|
|
20240625,114500,868016810,9320,9320,9320,9320,0
|
|
20240625,114400,868016810,9320,9330,9330,9320,36
|
|
20240625,114300,867681180,9330,9330,9330,9330,210
|
|
20240625,114200,865721880,9330,9330,9330,9330,10
|
|
20240625,114100,865628580,9340,9340,9340,9340,61
|
|
20240625,114000,865058840,9340,9340,9340,9340,67
|
|
20240625,113900,864433060,9330,9330,9330,9330,149
|
|
20240625,113800,863042890,9320,9320,9320,9320,6
|
|
20240625,113700,862986970,9330,9330,9330,9330,75
|
|
20240625,113600,862287220,9340,9340,9340,9340,30
|
|
20240625,113500,862007020,9340,9340,9340,9340,11
|
|
20240625,113400,861904280,9320,9320,9320,9320,0
|
|
20240625,113300,861904280,9320,9320,9320,9320,0
|
|
20240625,113200,861904280,9320,9320,9320,9320,0
|
|
20240625,113100,861904280,9320,9320,9320,9320,110
|
|
20240625,113000,860879080,9300,9340,9340,9300,1279
|
|
20240625,112900,848963440,9340,9360,9360,9340,1353
|
|
20240625,112800,836314280,9380,9380,9380,9380,0
|
|
20240625,112700,836314280,9380,9380,9380,9380,79
|
|
20240625,112600,835573260,9360,9360,9360,9360,0
|
|
20240625,112500,835573260,9360,9360,9360,9360,497
|
|
20240625,112400,830921340,9360,9360,9360,9360,0
|
|
20240625,112300,830921340,9360,9360,9360,9360,95
|
|
20240625,112200,830032140,9360,9360,9360,9360,80
|
|
20240625,112100,829283340,9360,9370,9370,9360,133
|
|
20240625,112000,828038160,9370,9420,9420,9360,3864
|
|
20240625,111900,791723950,9420,9420,9420,9410,428
|
|
20240625,111800,787693200,9420,9420,9420,9420,57
|
|
20240625,111700,787156260,9440,9420,9440,9420,996
|
|
20240625,111600,777773750,9420,9440,9440,9420,430
|
|
20240625,111500,773723030,9430,9430,9440,9430,102
|
|
20240625,111400,772761150,9440,9430,9440,9430,27
|
|
20240625,111300,772506510,9430,9430,9440,9430,727
|
|
20240625,111200,765647780,9440,9450,9450,9440,1108
|
|
20240625,111100,755183070,9460,9470,9470,9460,428
|
|
20240625,111000,751134180,9460,9480,9480,9460,303
|
|
20240625,110900,748267580,9470,9470,9470,9470,1030
|
|
20240625,110800,738513480,9470,9490,9490,9470,643
|
|
20240625,110700,732420390,9500,9500,9500,9500,70
|
|
20240625,110600,731755390,9520,9520,9520,9520,67
|
|
20240625,110500,731117550,9510,9510,9510,9510,2
|
|
20240625,110400,731098530,9500,9500,9500,9500,252
|
|
20240625,110300,728704530,9500,9500,9500,9500,1
|
|
20240625,110200,728695030,9500,9500,9500,9500,1
|
|
20240625,110100,728685530,9500,9500,9500,9500,0
|
|
20240625,110000,728685530,9500,9500,9500,9500,0
|
|
20240625,105900,728685530,9500,9500,9500,9500,0
|
|
20240625,105800,728685530,9500,9500,9500,9500,11
|
|
20240625,105700,728581030,9500,9500,9500,9500,10
|
|
20240625,105600,728486030,9500,9490,9500,9490,27
|
|
20240625,105500,728229630,9490,9490,9490,9490,1
|
|
20240625,105400,728220140,9490,9490,9490,9490,10
|
|
20240625,105300,728125240,9480,9490,9490,9480,77
|
|
20240625,105200,727395080,9490,9500,9500,9490,253
|
|
20240625,105100,724993690,9500,9500,9500,9500,129
|
|
20240625,105000,723768190,9490,9490,9490,9490,29
|
|
20240625,104900,723492980,9500,9500,9500,9500,272
|
|
20240625,104800,720908980,9500,9500,9500,9500,133
|
|
20240625,104700,719645480,9500,9490,9500,9490,111
|
|
20240625,104600,718592030,9500,9500,9500,9500,200
|
|
20240625,104500,716692030,9500,9500,9520,9500,400
|
|
20240625,104400,712888850,9500,9500,9500,9500,18
|
|
20240625,104300,712717850,9500,9500,9500,9500,85
|
|
20240625,104200,711910350,9500,9500,9500,9500,0
|
|
20240625,104100,711910350,9500,9500,9500,9500,42
|
|
20240625,104000,711511350,9500,9500,9500,9500,112
|
|
20240625,103900,710447350,9500,9500,9500,9500,80
|
|
20240625,103800,709687350,9500,9500,9500,9500,30
|
|
20240625,103700,709402350,9490,9490,9490,9490,10
|
|
20240625,103600,709307450,9490,9490,9490,9490,10
|
|
20240625,103500,709212550,9510,9500,9510,9480,171
|
|
20240625,103400,707591410,9500,9510,9510,9500,6
|
|
20240625,103300,707534400,9510,9510,9510,9510,1
|
|
20240625,103200,707524890,9470,9480,9480,9470,6
|
|
20240625,103100,707468050,9460,9530,9530,9460,205
|
|
20240625,103000,705527770,9530,9530,9530,9530,5
|
|
20240625,102900,705480120,9490,9490,9490,9490,0
|
|
20240625,102800,705480120,9490,9490,9490,9490,151
|
|
20240625,102700,704047130,9450,9480,9490,9450,952
|
|
20240625,102600,695049570,9450,9490,9490,9450,686
|
|
20240625,102500,688556140,9490,9500,9500,9490,12
|
|
20240625,102400,688442210,9510,9520,9520,9510,6
|
|
20240625,102300,688385130,9540,9540,9540,9540,66
|
|
20240625,102200,687755490,9540,9540,9540,9540,0
|
|
20240625,102100,687755490,9540,9490,9540,9490,11
|
|
20240625,102000,687651050,9510,9500,9510,9500,129
|
|
20240625,101900,686424650,9510,9510,9510,9510,33
|
|
20240625,101800,686110820,9500,9490,9500,9490,26
|
|
20240625,101700,685864070,9490,9510,9510,9490,73
|
|
20240625,101600,685171260,9510,9520,9520,9500,667
|
|
20240625,101500,678831780,9520,9520,9530,9520,47
|
|
20240625,101400,678384310,9520,9520,9520,9520,17
|
|
20240625,101300,678222470,9520,9530,9530,9520,263
|
|
20240625,101200,675718660,9540,9540,9540,9540,16
|
|
20240625,101100,675566020,9550,9540,9550,9540,1057
|
|
20240625,101000,665471750,9550,9550,9550,9550,0
|
|
20240625,100900,665471750,9550,9550,9550,9550,31
|
|
20240625,100800,665175700,9550,9550,9550,9550,8
|
|
20240625,100700,665099300,9520,9520,9520,9520,39
|
|
20240625,100600,664728020,9520,9530,9530,9510,1045
|
|
20240625,100500,654779950,9520,9520,9520,9520,0
|
|
20240625,100400,654779950,9520,9520,9520,9520,8
|
|
20240625,100300,654703790,9520,9600,9600,9500,2935
|
|
20240625,100200,626708840,9600,9600,9600,9600,12
|
|
20240625,100100,626593640,9600,9600,9600,9590,98
|
|
20240625,100000,625653700,9610,9610,9610,9610,565
|
|
20240625,095900,620224050,9610,9590,9610,9590,92
|
|
20240625,095800,619340130,9590,9590,9590,9590,57
|
|
20240625,095700,618793500,9590,9590,9590,9590,3
|
|
20240625,095600,618764730,9570,9570,9570,9570,0
|
|
20240625,095500,618764730,9570,9570,9570,9570,100
|
|
20240625,095400,617807730,9550,9550,9550,9550,10
|
|
20240625,095300,617712230,9550,9580,9580,9550,42
|
|
20240625,095200,617310480,9550,9600,9600,9550,595
|
|
20240625,095100,611620710,9590,9620,9620,9590,28
|
|
20240625,095000,611351910,9620,9630,9630,9620,286
|
|
20240625,094900,608599590,9650,9670,9670,9650,1157
|
|
20240625,094800,597433260,9660,9670,9670,9660,646
|
|
20240625,094700,591188890,9670,9670,9670,9670,206
|
|
20240625,094600,589196870,9660,9650,9660,9650,527
|
|
20240625,094500,584109320,9650,9620,9650,9620,460
|
|
20240625,094400,579672910,9620,9620,9630,9570,228
|
|
20240625,094300,577482400,9620,9590,9620,9590,535
|
|
20240625,094200,572340320,9510,9570,9600,9510,580
|
|
20240625,094100,566803180,9560,9560,9560,9560,157
|
|
20240625,094000,565302260,9550,9500,9550,9500,172
|
|
20240625,093900,563659810,9550,9500,9550,9500,8
|
|
20240625,093800,563583740,9510,9500,9540,9500,397
|
|
20240625,093700,559808060,9500,9500,9500,9500,72
|
|
20240625,093600,559124060,9500,9510,9510,9500,531
|
|
20240625,093500,554079540,9500,9510,9510,9500,390
|
|
20240625,093400,550373520,9500,9510,9510,9500,135
|
|
20240625,093300,549090990,9520,9500,9520,9490,656
|
|
20240625,093200,542848390,9520,9490,9520,9490,828
|
|
20240625,093100,534979150,9460,9460,9460,9460,48
|
|
20240625,093000,534525070,9450,9470,9470,9450,1127
|
|
20240625,092900,523871640,9450,9490,9490,9450,2900
|
|
20240625,092800,496424360,9480,9520,9520,9480,1472
|
|
20240625,092700,482452430,9540,9560,9560,9530,270
|
|
20240625,092600,479877500,9560,9560,9560,9560,0
|
|
20240625,092500,479877500,9560,9600,9640,9560,1350
|
|
20240625,092400,466952370,9600,9700,9700,9600,12220
|
|
20240625,092300,349440120,9700,9640,9700,9640,2112
|
|
20240625,092200,329011310,9630,9640,9640,9610,601
|
|
20240625,092100,323227850,9640,9580,9640,9580,639
|
|
20240625,092000,317089630,9570,9560,9580,9540,286
|
|
20240625,091900,314358930,9550,9530,9550,9530,288
|
|
20240625,091800,311611210,9520,9540,9540,9510,667
|
|
20240625,091700,305262150,9550,9530,9550,9530,506
|
|
20240625,091600,300435510,9520,9570,9570,9520,1100
|
|
20240625,091500,289931100,9570,9570,9570,9550,452
|
|
20240625,091400,285605480,9550,9580,9580,9550,329
|
|
20240625,091300,282457620,9560,9560,9580,9550,338
|
|
20240625,091200,279226860,9550,9600,9600,9540,338
|
|
20240625,091100,275987430,9600,9550,9600,9530,878
|
|
20240625,091000,267588270,9510,9500,9530,9490,1291
|
|
20240625,090900,255315640,9490,9500,9530,9490,813
|
|
20240625,090800,247592430,9550,9490,9600,9490,2083
|
|
20240625,090700,227711990,9450,9460,9550,9450,680
|
|
20240625,090600,221281300,9540,9380,9550,9370,3936
|
|
20240625,090500,184081300,9380,9440,9460,9380,1382
|
|
20240625,090400,171080390,9430,9520,9520,9420,2623
|
|
20240625,090300,146285770,9500,9620,9620,9500,4080
|
|
20240625,090200,107331980,9630,9590,9650,9590,587
|
|
20240625,090100,101679340,9660,9560,9670,9560,2292
|
|
20240625,090000,79592880,9640,9500,9640,9460,7370
|