732 lines
41 KiB
CSV
732 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240625,210900,5021846500,340500,340500,340500,340500,363
|
|
20240625,210800,5021846500,340500,340500,340500,340500,0
|
|
20240625,210700,5021846500,340500,340500,340500,340500,0
|
|
20240625,210600,5021846500,340500,340500,340500,340500,0
|
|
20240625,210500,5021846500,340500,340500,340500,340500,0
|
|
20240625,210400,5021846500,340500,340500,340500,340500,0
|
|
20240625,210300,5021846500,340500,340500,340500,340500,0
|
|
20240625,210200,5021846500,340500,340500,340500,340500,0
|
|
20240625,210100,5021846500,340500,340500,340500,340500,0
|
|
20240625,210000,5021846500,340500,340500,340500,340500,0
|
|
20240625,205900,5021846500,340500,340500,340500,340500,0
|
|
20240625,205800,5021846500,340500,340500,340500,340500,0
|
|
20240625,205700,5021846500,340500,340500,340500,340500,0
|
|
20240625,205600,5021846500,340500,340500,340500,340500,0
|
|
20240625,205500,5021846500,340500,340500,340500,340500,0
|
|
20240625,205400,5021846500,340500,340500,340500,340500,0
|
|
20240625,205300,5021846500,340500,340500,340500,340500,0
|
|
20240625,205200,5021846500,340500,340500,340500,340500,0
|
|
20240625,205100,5021846500,340500,340500,340500,340500,0
|
|
20240625,205000,5021846500,340500,340500,340500,340500,0
|
|
20240625,204900,5021846500,340500,340500,340500,340500,0
|
|
20240625,204800,5021846500,340500,340500,340500,340500,0
|
|
20240625,204700,5021846500,340500,340500,340500,340500,0
|
|
20240625,204600,5021846500,340500,340500,340500,340500,0
|
|
20240625,204500,5021846500,340500,340500,340500,340500,0
|
|
20240625,204400,5021846500,340500,340500,340500,340500,0
|
|
20240625,204300,5021846500,340500,340500,340500,340500,0
|
|
20240625,204200,5021846500,340500,340500,340500,340500,0
|
|
20240625,204100,5021846500,340500,340500,340500,340500,0
|
|
20240625,204000,5021846500,340500,340500,340500,340500,0
|
|
20240625,203900,5021846500,340500,340500,340500,340500,363
|
|
20240625,203800,5021846500,340500,340500,340500,340500,0
|
|
20240625,203700,5021846500,340500,340500,340500,340500,0
|
|
20240625,203600,5021846500,340500,340500,340500,340500,0
|
|
20240625,203500,5021846500,340500,340500,340500,340500,0
|
|
20240625,203400,5021846500,340500,340500,340500,340500,0
|
|
20240625,203300,5021846500,340500,340500,340500,340500,0
|
|
20240625,203200,5021846500,340500,340500,340500,340500,0
|
|
20240625,203100,5021846500,340500,340500,340500,340500,0
|
|
20240625,203000,5021846500,340500,340500,340500,340500,0
|
|
20240625,202900,5021846500,340500,340500,340500,340500,0
|
|
20240625,202800,5021846500,340500,340500,340500,340500,0
|
|
20240625,202700,5021846500,340500,340500,340500,340500,0
|
|
20240625,202600,5021846500,340500,340500,340500,340500,0
|
|
20240625,202500,5021846500,340500,340500,340500,340500,0
|
|
20240625,202400,5021846500,340500,340500,340500,340500,0
|
|
20240625,202300,5021846500,340500,340500,340500,340500,0
|
|
20240625,202200,5021846500,340500,340500,340500,340500,0
|
|
20240625,202100,5021846500,340500,340500,340500,340500,0
|
|
20240625,202000,5021846500,340500,340500,340500,340500,0
|
|
20240625,201900,5021846500,340500,340500,340500,340500,0
|
|
20240625,201800,5021846500,340500,340500,340500,340500,0
|
|
20240625,201700,5021846500,340500,340500,340500,340500,0
|
|
20240625,201600,5021846500,340500,340500,340500,340500,0
|
|
20240625,201500,5021846500,340500,340500,340500,340500,0
|
|
20240625,201400,5021846500,340500,340500,340500,340500,0
|
|
20240625,201300,5021846500,340500,340500,340500,340500,0
|
|
20240625,201200,5021846500,340500,340500,340500,340500,0
|
|
20240625,201100,5021846500,340500,340500,340500,340500,0
|
|
20240625,201000,5021846500,340500,340500,340500,340500,0
|
|
20240625,200900,5021846500,340500,340500,340500,340500,363
|
|
20240625,200800,5021846500,340500,340500,340500,340500,0
|
|
20240625,200700,5021846500,340500,340500,340500,340500,0
|
|
20240625,200600,5021846500,340500,340500,340500,340500,0
|
|
20240625,200500,5021846500,340500,340500,340500,340500,0
|
|
20240625,200400,5021846500,340500,340500,340500,340500,0
|
|
20240625,200300,5021846500,340500,340500,340500,340500,0
|
|
20240625,200200,5021846500,340500,340500,340500,340500,0
|
|
20240625,200100,5021846500,340500,340500,340500,340500,0
|
|
20240625,200000,5021846500,340500,340500,340500,340500,0
|
|
20240625,195900,5021846500,340500,340500,340500,340500,0
|
|
20240625,195800,5021846500,340500,340500,340500,340500,0
|
|
20240625,195700,5021846500,340500,340500,340500,340500,0
|
|
20240625,195600,5021846500,340500,340500,340500,340500,0
|
|
20240625,195500,5021846500,340500,340500,340500,340500,0
|
|
20240625,195400,5021846500,340500,340500,340500,340500,0
|
|
20240625,195300,5021846500,340500,340500,340500,340500,0
|
|
20240625,195200,5021846500,340500,340500,340500,340500,0
|
|
20240625,195100,5021846500,340500,340500,340500,340500,0
|
|
20240625,195000,5021846500,340500,340500,340500,340500,0
|
|
20240625,194900,5021846500,340500,340500,340500,340500,0
|
|
20240625,194800,5021846500,340500,340500,340500,340500,0
|
|
20240625,194700,5021846500,340500,340500,340500,340500,0
|
|
20240625,194600,5021846500,340500,340500,340500,340500,0
|
|
20240625,194500,5021846500,340500,340500,340500,340500,0
|
|
20240625,194400,5021846500,340500,340500,340500,340500,0
|
|
20240625,194300,5021846500,340500,340500,340500,340500,0
|
|
20240625,194200,5021846500,340500,340500,340500,340500,0
|
|
20240625,194100,5021846500,340500,340500,340500,340500,0
|
|
20240625,194000,5021846500,340500,340500,340500,340500,0
|
|
20240625,193900,5021846500,340500,340500,340500,340500,363
|
|
20240625,193800,5021846500,340500,340500,340500,340500,0
|
|
20240625,193700,5021846500,340500,340500,340500,340500,0
|
|
20240625,193600,5021846500,340500,340500,340500,340500,0
|
|
20240625,193500,5021846500,340500,340500,340500,340500,0
|
|
20240625,193400,5021846500,340500,340500,340500,340500,0
|
|
20240625,193300,5021846500,340500,340500,340500,340500,0
|
|
20240625,193200,5021846500,340500,340500,340500,340500,0
|
|
20240625,193100,5021846500,340500,340500,340500,340500,0
|
|
20240625,193000,5021846500,340500,340500,340500,340500,0
|
|
20240625,192900,5021846500,340500,340500,340500,340500,0
|
|
20240625,192800,5021846500,340500,340500,340500,340500,0
|
|
20240625,192700,5021846500,340500,340500,340500,340500,0
|
|
20240625,192600,5021846500,340500,340500,340500,340500,0
|
|
20240625,192500,5021846500,340500,340500,340500,340500,0
|
|
20240625,192400,5021846500,340500,340500,340500,340500,0
|
|
20240625,192300,5021846500,340500,340500,340500,340500,0
|
|
20240625,192200,5021846500,340500,340500,340500,340500,0
|
|
20240625,192100,5021846500,340500,340500,340500,340500,0
|
|
20240625,192000,5021846500,340500,340500,340500,340500,0
|
|
20240625,191900,5021846500,340500,340500,340500,340500,0
|
|
20240625,191800,5021846500,340500,340500,340500,340500,0
|
|
20240625,191700,5021846500,340500,340500,340500,340500,0
|
|
20240625,191600,5021846500,340500,340500,340500,340500,0
|
|
20240625,191500,5021846500,340500,340500,340500,340500,0
|
|
20240625,191400,5021846500,340500,340500,340500,340500,0
|
|
20240625,191300,5021846500,340500,340500,340500,340500,0
|
|
20240625,191200,5021846500,340500,340500,340500,340500,0
|
|
20240625,191100,5021846500,340500,340500,340500,340500,0
|
|
20240625,191000,5021846500,340500,340500,340500,340500,0
|
|
20240625,190900,5021846500,340500,340500,340500,340500,363
|
|
20240625,190800,5021846500,340500,340500,340500,340500,0
|
|
20240625,190700,5021846500,340500,340500,340500,340500,0
|
|
20240625,190600,5021846500,340500,340500,340500,340500,0
|
|
20240625,190500,5021846500,340500,340500,340500,340500,0
|
|
20240625,190400,5021846500,340500,340500,340500,340500,0
|
|
20240625,190300,5021846500,340500,340500,340500,340500,0
|
|
20240625,190200,5021846500,340500,340500,340500,340500,0
|
|
20240625,190100,5021846500,340500,340500,340500,340500,0
|
|
20240625,190000,5021846500,340500,340500,340500,340500,0
|
|
20240625,185900,5021846500,340500,340500,340500,340500,0
|
|
20240625,185800,5021846500,340500,340500,340500,340500,0
|
|
20240625,185700,5021846500,340500,340500,340500,340500,0
|
|
20240625,185600,5021846500,340500,340500,340500,340500,0
|
|
20240625,185500,5021846500,340500,340500,340500,340500,0
|
|
20240625,185400,5021846500,340500,340500,340500,340500,0
|
|
20240625,185300,5021846500,340500,340500,340500,340500,0
|
|
20240625,185200,5021846500,340500,340500,340500,340500,0
|
|
20240625,185100,5021846500,340500,340500,340500,340500,0
|
|
20240625,185000,5021846500,340500,340500,340500,340500,0
|
|
20240625,184900,5021846500,340500,340500,340500,340500,0
|
|
20240625,184800,5021846500,340500,340500,340500,340500,0
|
|
20240625,184700,5021846500,340500,340500,340500,340500,0
|
|
20240625,184600,5021846500,340500,340500,340500,340500,0
|
|
20240625,184500,5021846500,340500,340500,340500,340500,0
|
|
20240625,184400,5021846500,340500,340500,340500,340500,0
|
|
20240625,184300,5021846500,340500,340500,340500,340500,0
|
|
20240625,184200,5021846500,340500,340500,340500,340500,0
|
|
20240625,184100,5021846500,340500,340500,340500,340500,0
|
|
20240625,184000,5021846500,340500,340500,340500,340500,0
|
|
20240625,183900,5021846500,340500,340500,340500,340500,363
|
|
20240625,183800,5021846500,340500,340500,340500,340500,0
|
|
20240625,183700,5021846500,340500,340500,340500,340500,0
|
|
20240625,183600,5021846500,340500,340500,340500,340500,0
|
|
20240625,183500,5021846500,340500,340500,340500,340500,0
|
|
20240625,183400,5021846500,340500,340500,340500,340500,0
|
|
20240625,183300,5021846500,340500,340500,340500,340500,0
|
|
20240625,183200,5021846500,340500,340500,340500,340500,0
|
|
20240625,183100,5021846500,340500,340500,340500,340500,0
|
|
20240625,183000,5021846500,340500,340500,340500,340500,0
|
|
20240625,182900,5021846500,340500,340500,340500,340500,0
|
|
20240625,182800,5021846500,340500,340500,340500,340500,0
|
|
20240625,182700,5021846500,340500,340500,340500,340500,0
|
|
20240625,182600,5021846500,340500,340500,340500,340500,0
|
|
20240625,182500,5021846500,340500,340500,340500,340500,0
|
|
20240625,182400,5021846500,340500,340500,340500,340500,0
|
|
20240625,182300,5021846500,340500,340500,340500,340500,0
|
|
20240625,182200,5021846500,340500,340500,340500,340500,0
|
|
20240625,182100,5021846500,340500,340500,340500,340500,0
|
|
20240625,182000,5021846500,340500,340500,340500,340500,0
|
|
20240625,181900,5021846500,340500,340500,340500,340500,0
|
|
20240625,181800,5021846500,340500,340500,340500,340500,0
|
|
20240625,181700,5021846500,340500,340500,340500,340500,0
|
|
20240625,181600,5021846500,340500,340500,340500,340500,0
|
|
20240625,181500,5021846500,340500,340500,340500,340500,0
|
|
20240625,181400,5021846500,340500,340500,340500,340500,0
|
|
20240625,181300,5021846500,340500,340500,340500,340500,0
|
|
20240625,181200,5021846500,340500,340500,340500,340500,0
|
|
20240625,181100,5021846500,340500,340500,340500,340500,0
|
|
20240625,181000,5021846500,340500,340500,340500,340500,0
|
|
20240625,180900,5021846500,340500,340500,340500,340500,363
|
|
20240625,180800,5021846500,340500,340500,340500,340500,0
|
|
20240625,180700,5021846500,340500,340500,340500,340500,0
|
|
20240625,180600,5021846500,340500,340500,340500,340500,0
|
|
20240625,180500,5021846500,340500,340500,340500,340500,0
|
|
20240625,180400,5021846500,340500,340500,340500,340500,0
|
|
20240625,180300,5021846500,340500,340500,340500,340500,0
|
|
20240625,180200,5021846500,340500,340500,340500,340500,0
|
|
20240625,180100,5021846500,340500,340500,340500,340500,0
|
|
20240625,180000,5021846500,340500,340500,340500,340500,0
|
|
20240625,175900,5021846500,340500,340500,340500,340500,0
|
|
20240625,175800,5021846500,340500,340500,340500,340500,0
|
|
20240625,175700,5021846500,340500,340500,340500,340500,0
|
|
20240625,175600,5021846500,340500,340500,340500,340500,0
|
|
20240625,175500,5021846500,340500,340500,340500,340500,0
|
|
20240625,175400,5021846500,340500,340500,340500,340500,0
|
|
20240625,175300,5021846500,340500,340500,340500,340500,0
|
|
20240625,175200,5021846500,340500,340500,340500,340500,0
|
|
20240625,175100,5021846500,340500,340500,340500,340500,0
|
|
20240625,175000,5021846500,340500,340500,340500,340500,0
|
|
20240625,174900,5021846500,340500,340500,340500,340500,0
|
|
20240625,174800,5021846500,340500,340500,340500,340500,0
|
|
20240625,174700,5021846500,340500,340500,340500,340500,0
|
|
20240625,174600,5021846500,340500,340500,340500,340500,0
|
|
20240625,174500,5021846500,340500,340500,340500,340500,0
|
|
20240625,174400,5021846500,340500,340500,340500,340500,0
|
|
20240625,174300,5021846500,340500,340500,340500,340500,0
|
|
20240625,174200,5021846500,340500,340500,340500,340500,0
|
|
20240625,174100,5021846500,340500,340500,340500,340500,0
|
|
20240625,174000,5021846500,340500,340500,340500,340500,0
|
|
20240625,173900,5021846500,340500,340500,340500,340500,363
|
|
20240625,173800,5021846500,340500,340500,340500,340500,0
|
|
20240625,173700,5021846500,340500,340500,340500,340500,0
|
|
20240625,173600,5021846500,340500,340500,340500,340500,0
|
|
20240625,173500,5021846500,340500,340500,340500,340500,0
|
|
20240625,173400,5021846500,340500,340500,340500,340500,0
|
|
20240625,173300,5021846500,340500,340500,340500,340500,0
|
|
20240625,173200,5021846500,340500,340500,340500,340500,0
|
|
20240625,173100,5021846500,340500,340500,340500,340500,0
|
|
20240625,173000,5021846500,340500,340500,340500,340500,0
|
|
20240625,172900,5021846500,340500,340500,340500,340500,0
|
|
20240625,172800,5021846500,340500,340500,340500,340500,0
|
|
20240625,172700,5021846500,340500,340500,340500,340500,0
|
|
20240625,172600,5021846500,340500,340500,340500,340500,0
|
|
20240625,172500,5021846500,340500,340500,340500,340500,0
|
|
20240625,172400,5021846500,340500,340500,340500,340500,0
|
|
20240625,172300,5021846500,340500,340500,340500,340500,0
|
|
20240625,172200,5021846500,340500,340500,340500,340500,0
|
|
20240625,172100,5021846500,340500,340500,340500,340500,0
|
|
20240625,172000,5021846500,340500,340500,340500,340500,0
|
|
20240625,171900,5021846500,340500,340500,340500,340500,0
|
|
20240625,171800,5021846500,340500,340500,340500,340500,0
|
|
20240625,171700,5021846500,340500,340500,340500,340500,0
|
|
20240625,171600,5021846500,340500,340500,340500,340500,0
|
|
20240625,171500,5021846500,340500,340500,340500,340500,0
|
|
20240625,171400,5021846500,340500,340500,340500,340500,0
|
|
20240625,171300,5021846500,340500,340500,340500,340500,0
|
|
20240625,171200,5021846500,340500,340500,340500,340500,0
|
|
20240625,171100,5021846500,340500,340500,340500,340500,0
|
|
20240625,171000,5021846500,340500,340500,340500,340500,0
|
|
20240625,170900,5021846500,340500,340500,340500,340500,363
|
|
20240625,170800,5021846500,340500,340500,340500,340500,0
|
|
20240625,170700,5021846500,340500,340500,340500,340500,0
|
|
20240625,170600,5021846500,340500,340500,340500,340500,0
|
|
20240625,170500,5021846500,340500,340500,340500,340500,0
|
|
20240625,170400,5021846500,340500,340500,340500,340500,0
|
|
20240625,170300,5021846500,340500,340500,340500,340500,0
|
|
20240625,170200,5021846500,340500,340500,340500,340500,0
|
|
20240625,170100,5021846500,340500,340500,340500,340500,0
|
|
20240625,170000,5021846500,340500,340500,340500,340500,0
|
|
20240625,165900,5021846500,340500,340500,340500,340500,0
|
|
20240625,165800,5021846500,340500,340500,340500,340500,0
|
|
20240625,165700,5021846500,340500,340500,340500,340500,0
|
|
20240625,165600,5021846500,340500,340500,340500,340500,0
|
|
20240625,165500,5021846500,340500,340500,340500,340500,0
|
|
20240625,165400,5021846500,340500,340500,340500,340500,0
|
|
20240625,165300,5021846500,340500,340500,340500,340500,0
|
|
20240625,165200,5021846500,340500,340500,340500,340500,0
|
|
20240625,165100,5021846500,340500,340500,340500,340500,0
|
|
20240625,165000,5021846500,340500,340500,340500,340500,0
|
|
20240625,164900,5021846500,340500,340500,340500,340500,0
|
|
20240625,164800,5021846500,340500,340500,340500,340500,0
|
|
20240625,164700,5021846500,340500,340500,340500,340500,0
|
|
20240625,164600,5021846500,340500,340500,340500,340500,0
|
|
20240625,164500,5021846500,340500,340500,340500,340500,0
|
|
20240625,164400,5021846500,340500,340500,340500,340500,0
|
|
20240625,164300,5021846500,340500,340500,340500,340500,0
|
|
20240625,164200,5021846500,340500,340500,340500,340500,0
|
|
20240625,164100,5021846500,340500,340500,340500,340500,0
|
|
20240625,164000,5021846500,340500,340500,340500,340500,0
|
|
20240625,163900,5021846500,340500,340500,340500,340500,363
|
|
20240625,163800,5021846500,340500,340500,340500,340500,0
|
|
20240625,163700,5021846500,340500,340500,340500,340500,0
|
|
20240625,163600,5021846500,340500,340500,340500,340500,0
|
|
20240625,163500,5021846500,340500,340500,340500,340500,0
|
|
20240625,163400,5021846500,340500,340500,340500,340500,0
|
|
20240625,163300,5021846500,340500,340500,340500,340500,0
|
|
20240625,163200,5021846500,340500,340500,340500,340500,0
|
|
20240625,163100,5021846500,340500,340500,340500,340500,0
|
|
20240625,163000,5021846500,340500,340500,340500,340500,0
|
|
20240625,162900,5021846500,340500,340500,340500,340500,0
|
|
20240625,162800,5021846500,340500,340500,340500,340500,0
|
|
20240625,162700,5021846500,340500,340500,340500,340500,0
|
|
20240625,162600,5021846500,340500,340500,340500,340500,0
|
|
20240625,162500,5021846500,340500,340500,340500,340500,0
|
|
20240625,162400,5021846500,340500,340500,340500,340500,0
|
|
20240625,162300,5021846500,340500,340500,340500,340500,0
|
|
20240625,162200,5021846500,340500,340500,340500,340500,0
|
|
20240625,162100,5021846500,340500,340500,340500,340500,0
|
|
20240625,162000,5021846500,340500,340500,340500,340500,0
|
|
20240625,161900,5021846500,340500,340500,340500,340500,0
|
|
20240625,161800,5021846500,340500,340500,340500,340500,0
|
|
20240625,161700,5021846500,340500,340500,340500,340500,0
|
|
20240625,161600,5021846500,340500,340500,340500,340500,0
|
|
20240625,161500,5021846500,340500,340500,340500,340500,0
|
|
20240625,161400,5021846500,340500,340500,340500,340500,0
|
|
20240625,161300,5021846500,340500,340500,340500,340500,0
|
|
20240625,161200,5021846500,340500,340500,340500,340500,0
|
|
20240625,161100,5021846500,340500,340500,340500,340500,0
|
|
20240625,161000,5021846500,340500,340500,340500,340500,0
|
|
20240625,160900,5021846500,340500,340500,340500,340500,363
|
|
20240625,160800,5021846500,340500,340500,340500,340500,0
|
|
20240625,160700,5021846500,340500,340500,340500,340500,0
|
|
20240625,160600,5021846500,340500,340500,340500,340500,0
|
|
20240625,160500,5021846500,340500,340500,340500,340500,0
|
|
20240625,160400,5021846500,340500,340500,340500,340500,0
|
|
20240625,160300,5021846500,340500,340500,340500,340500,0
|
|
20240625,160200,5021846500,340500,340500,340500,340500,0
|
|
20240625,160100,5021846500,340500,340500,340500,340500,0
|
|
20240625,160000,5021846500,340500,340500,340500,340500,0
|
|
20240625,155900,5021846500,340500,340500,340500,340500,0
|
|
20240625,155800,5021846500,340500,340500,340500,340500,0
|
|
20240625,155700,5021846500,340500,340500,340500,340500,0
|
|
20240625,155600,5021846500,340500,340500,340500,340500,0
|
|
20240625,155500,5021846500,340500,340500,340500,340500,0
|
|
20240625,155400,5021846500,340500,340500,340500,340500,0
|
|
20240625,155300,5021846500,340500,340500,340500,340500,0
|
|
20240625,155200,5021846500,340500,340500,340500,340500,0
|
|
20240625,155100,5021846500,340500,340500,340500,340500,0
|
|
20240625,155000,5021846500,340500,340500,340500,340500,0
|
|
20240625,154900,5021846500,340500,340500,340500,340500,0
|
|
20240625,154800,5021846500,340500,340500,340500,340500,0
|
|
20240625,154700,5021846500,340500,340500,340500,340500,0
|
|
20240625,154600,5021846500,340500,340500,340500,340500,0
|
|
20240625,154500,5021846500,340500,340500,340500,340500,0
|
|
20240625,154400,5021846500,340500,340500,340500,340500,0
|
|
20240625,154300,5021846500,340500,340500,340500,340500,0
|
|
20240625,154200,5021846500,340500,340500,340500,340500,0
|
|
20240625,154100,5021846500,340500,340500,340500,340500,0
|
|
20240625,154000,5021846500,340500,340500,340500,340500,0
|
|
20240625,153900,5021846500,340500,340500,340500,340500,363
|
|
20240625,153800,5021846500,340500,340500,340500,340500,0
|
|
20240625,153700,5021846500,340500,340500,340500,340500,0
|
|
20240625,153600,5021846500,340500,340500,340500,340500,0
|
|
20240625,153500,5021846500,340500,340500,340500,340500,0
|
|
20240625,153400,5021846500,340500,340500,340500,340500,0
|
|
20240625,153300,5021846500,340500,340500,340500,340500,0
|
|
20240625,153200,5021846500,340500,340500,340500,340500,0
|
|
20240625,153100,5021846500,340500,340500,340500,340500,0
|
|
20240625,153000,5021846500,340500,340500,340500,340500,363
|
|
20240625,152900,4898245000,341000,341000,341000,341000,0
|
|
20240625,152800,4898245000,341000,341000,341000,341000,0
|
|
20240625,152700,4898245000,341000,341000,341000,341000,0
|
|
20240625,152600,4898245000,341000,341000,341000,341000,0
|
|
20240625,152500,4898245000,341000,341000,341000,341000,0
|
|
20240625,152400,4898245000,341000,341000,341000,341000,0
|
|
20240625,152300,4898245000,341000,341000,341000,341000,0
|
|
20240625,152200,4898245000,341000,341000,341000,341000,0
|
|
20240625,152100,4898245000,341000,341000,341000,341000,0
|
|
20240625,152000,4898245000,341000,341000,341000,341000,0
|
|
20240625,151900,4898245000,341000,341000,341000,340500,14
|
|
20240625,151800,4893472000,340500,340500,341000,340500,19
|
|
20240625,151700,4886999500,340500,340500,341000,340000,49
|
|
20240625,151600,4870315500,340500,340500,341000,340500,115
|
|
20240625,151500,4831149000,340500,340500,340500,340000,41
|
|
20240625,151400,4817206500,340500,340500,341000,340000,71
|
|
20240625,151300,4793032000,341000,340500,341000,340500,45
|
|
20240625,151200,4777708500,340500,340000,340500,340000,13
|
|
20240625,151100,4773284500,340000,340000,340500,340000,57
|
|
20240625,151000,4753900500,340500,340000,340500,340000,91
|
|
20240625,150900,4722935000,341000,340000,341000,340000,104
|
|
20240625,150800,4687556000,340000,341000,341000,340000,60
|
|
20240625,150700,4667154000,341000,340000,341000,339500,62
|
|
20240625,150600,4646088500,340000,340500,340500,340000,89
|
|
20240625,150500,4615806500,341000,340500,341000,339500,88
|
|
20240625,150400,4585866000,340500,340000,340500,339500,34
|
|
20240625,150300,4574309000,340000,341000,341000,340000,92
|
|
20240625,150200,4543007500,341000,340000,341000,339500,122
|
|
20240625,150100,4501505500,340000,341000,341000,340000,52
|
|
20240625,150000,4483793500,341000,341500,341500,340500,57
|
|
20240625,145900,4464381000,341500,341000,341500,340500,117
|
|
20240625,145800,4424502500,341000,341000,341500,341000,53
|
|
20240625,145700,4406424500,341000,341000,341000,340000,102
|
|
20240625,145600,4371650500,341000,341000,341000,341000,10
|
|
20240625,145500,4368240500,341500,341000,341500,340000,107
|
|
20240625,145400,4331796000,340500,340500,340500,340000,154
|
|
20240625,145300,4279384000,339500,340000,340000,339500,33
|
|
20240625,145200,4268165500,340500,339500,341000,339500,178
|
|
20240625,145100,4207573000,340000,340500,340500,339500,41
|
|
20240625,145000,4193629500,339500,340500,340500,339000,157
|
|
20240625,144900,4140275000,340500,339500,340500,339000,142
|
|
20240625,144800,4092062500,339500,339500,339500,339500,8
|
|
20240625,144700,4089346500,339500,339500,340000,339000,89
|
|
20240625,144600,4059146000,340000,340000,340000,339000,76
|
|
20240625,144500,4033343000,339500,339500,340000,339500,91
|
|
20240625,144400,4002447500,339500,340000,340000,339500,34
|
|
20240625,144300,3990900500,340000,340500,340500,339500,45
|
|
20240625,144200,3975601500,339500,340000,340500,339500,104
|
|
20240625,144100,3940264500,340500,339500,340500,339000,59
|
|
20240625,144000,3920214500,339500,341000,341000,339000,54
|
|
20240625,143900,3901880500,340000,339000,340500,339000,159
|
|
20240625,143800,3847903000,339000,340000,340000,339000,43
|
|
20240625,143700,3833305000,340000,339000,341000,339000,81
|
|
20240625,143600,3805789000,340000,339000,340000,339000,62
|
|
20240625,143500,3784766500,339500,339500,340000,339500,36
|
|
20240625,143400,3772543500,339500,339000,340000,339000,117
|
|
20240625,143300,3732828000,339000,339000,339000,339000,95
|
|
20240625,143200,3700623000,339500,339500,340000,339500,98
|
|
20240625,143100,3667351500,340000,340000,340000,339500,86
|
|
20240625,143000,3638153000,339500,339500,340000,339500,53
|
|
20240625,142900,3620155000,339500,339500,340000,339500,107
|
|
20240625,142800,3583827000,339500,340000,340000,339500,10
|
|
20240625,142700,3580428500,339500,340500,340500,339500,73
|
|
20240625,142600,3555628000,341000,340000,341000,339500,86
|
|
20240625,142500,3526383500,339500,340000,340000,339500,61
|
|
20240625,142400,3505663500,340000,341000,341000,339500,59
|
|
20240625,142300,3485600500,339500,340000,341500,339500,115
|
|
20240625,142200,3446485000,339500,340000,340500,339500,62
|
|
20240625,142100,3425401000,340000,339500,341000,339500,76
|
|
20240625,142000,3399560500,340500,340000,340500,339500,27
|
|
20240625,141900,3390391000,339500,340000,340500,339500,54
|
|
20240625,141800,3372032000,340000,339500,340000,339500,45
|
|
20240625,141700,3356752500,340000,340500,340500,339500,50
|
|
20240625,141600,3339766000,340000,340500,340500,340000,21
|
|
20240625,141500,3332619000,339500,340000,340500,339500,69
|
|
20240625,141400,3309180500,340500,340000,340500,339000,74
|
|
20240625,141300,3284028500,340000,340000,340000,339500,31
|
|
20240625,141200,3273495000,340000,339500,340000,339500,25
|
|
20240625,141100,3265004500,339500,339500,340000,339500,45
|
|
20240625,141000,3249724000,340500,339500,340500,339000,64
|
|
20240625,140900,3227998500,339500,339500,340500,339000,53
|
|
20240625,140800,3210002500,340000,339500,340000,339500,11
|
|
20240625,140700,3206264000,339500,339500,340000,339500,51
|
|
20240625,140600,3188942500,339500,340500,340500,339500,42
|
|
20240625,140500,3174680500,340000,340000,340500,339500,76
|
|
20240625,140400,3148850000,340500,340000,340500,339500,24
|
|
20240625,140300,3140692000,340000,340500,340500,340000,24
|
|
20240625,140200,3132531000,340000,340000,340000,339500,60
|
|
20240625,140100,3112148500,340500,339500,340500,339000,48
|
|
20240625,140000,3095868500,339500,339000,339500,339000,30
|
|
20240625,135900,3085689500,339000,339000,340000,339000,49
|
|
20240625,135800,3069072500,340000,340000,340000,339500,35
|
|
20240625,135700,3057187500,340000,340500,340500,339000,88
|
|
20240625,135600,3027309000,339500,339500,340000,339500,5
|
|
20240625,135500,3025611000,339000,339500,340000,339000,66
|
|
20240625,135400,3003220000,339500,339500,340500,339500,52
|
|
20240625,135300,2985560500,339000,340000,340500,339000,47
|
|
20240625,135200,2969602500,339500,340000,340000,339500,28
|
|
20240625,135100,2960094000,339500,339500,340000,339000,49
|
|
20240625,135000,2943459500,339500,339500,339500,339000,63
|
|
20240625,134900,2922089000,339000,339500,340000,339000,42
|
|
20240625,134800,2907830000,339500,340000,340000,339500,20
|
|
20240625,134700,2901038500,339500,340000,340500,339500,61
|
|
20240625,134600,2880305000,340000,339500,340000,339500,51
|
|
20240625,134500,2862985000,339500,339500,340000,339500,69
|
|
20240625,134400,2839557000,339500,340000,340000,339500,19
|
|
20240625,134300,2833098500,339500,340000,340500,339500,68
|
|
20240625,134200,2809987500,340500,340500,340500,340000,48
|
|
20240625,134100,2793666000,340000,340000,340000,340000,95
|
|
20240625,134000,2761366000,340000,340000,340500,339500,38
|
|
20240625,133900,2748460000,340500,340000,340500,339500,58
|
|
20240625,133800,2728746500,339500,339500,340000,339000,121
|
|
20240625,133700,2687632500,339500,340000,340000,339000,98
|
|
20240625,133600,2654360500,339500,340000,340000,339500,21
|
|
20240625,133500,2647229500,339500,339000,340000,339000,74
|
|
20240625,133400,2622125000,339000,339500,339500,339000,137
|
|
20240625,133300,2575628500,340000,339500,340000,339500,60
|
|
20240625,133200,2555258000,339500,339500,340000,339500,17
|
|
20240625,133100,2549484000,340000,340000,340000,339500,34
|
|
20240625,133000,2537928000,340000,339500,340000,339500,50
|
|
20240625,132900,2520951500,340000,340000,340500,339500,58
|
|
20240625,132800,2501229500,340500,340000,341000,340000,46
|
|
20240625,132700,2485585000,340500,340000,340500,340000,26
|
|
20240625,132600,2476743000,340000,340000,340000,340000,35
|
|
20240625,132500,2464843000,340000,341000,341000,339500,63
|
|
20240625,132400,2443439500,340000,339500,340500,339500,47
|
|
20240625,132300,2427478000,339500,339500,340500,339500,26
|
|
20240625,132200,2418640500,340500,340500,340500,339500,64
|
|
20240625,132100,2396873500,340000,340000,340500,340000,44
|
|
20240625,132000,2381912000,340000,340000,340500,340000,47
|
|
20240625,131900,2365930000,340500,340000,340500,340000,7
|
|
20240625,131800,2363549000,340500,341000,341000,340000,78
|
|
20240625,131700,2337008500,341500,340000,341500,340000,35
|
|
20240625,131600,2325103000,341500,340000,341500,340000,58
|
|
20240625,131500,2305371500,340500,340500,341000,340000,31
|
|
20240625,131400,2294823000,340500,341000,341500,340500,38
|
|
20240625,131300,2281866000,340000,340500,341000,340000,61
|
|
20240625,131200,2261098500,340500,340500,341000,340000,65
|
|
20240625,131100,2238955500,341000,340500,341000,340500,12
|
|
20240625,131000,2234868500,341000,340500,341500,340500,64
|
|
20240625,130900,2213072000,340500,340500,341500,340500,51
|
|
20240625,130800,2195701500,340000,340000,341500,340000,59
|
|
20240625,130700,2175628500,341000,340000,341000,340000,14
|
|
20240625,130600,2170864500,340000,340500,341500,340000,96
|
|
20240625,130500,2138132000,341000,340000,341000,340000,41
|
|
20240625,130400,2124187000,340000,341000,341000,340000,38
|
|
20240625,130300,2111241500,340500,341000,341500,340000,112
|
|
20240625,130200,2073116000,340500,341500,341500,340500,12
|
|
20240625,130100,2069029000,340500,340500,341000,340500,43
|
|
20240625,130000,2054381500,340500,341000,341000,340500,23
|
|
20240625,125900,2046549500,341000,341500,341500,341000,6
|
|
20240625,125800,2044502500,340000,340000,341500,340000,33
|
|
20240625,125700,2033271500,340000,340000,341000,340000,181
|
|
20240625,125600,1971617000,340500,340000,340500,340000,25
|
|
20240625,125500,1963115500,340000,340000,340500,340000,25
|
|
20240625,125400,1954613000,340500,340000,340500,340000,15
|
|
20240625,125300,1949510500,340000,339500,340000,339500,48
|
|
20240625,125200,1933197500,339500,339500,340000,339500,17
|
|
20240625,125100,1927424500,340000,340000,340000,339500,11
|
|
20240625,125000,1923686500,339500,339500,339500,339500,17
|
|
20240625,124900,1917915000,340000,339500,340000,339500,12
|
|
20240625,124800,1913840000,340000,340000,341000,339500,40
|
|
20240625,124700,1900249000,340000,339500,340000,339500,13
|
|
20240625,124600,1895831500,339500,340500,340500,339500,48
|
|
20240625,124500,1879515000,340500,340000,340500,339500,9
|
|
20240625,124400,1876457000,340500,339500,340500,339500,21
|
|
20240625,124300,1869322500,340000,339500,340500,339500,26
|
|
20240625,124200,1860486500,339500,339500,340000,339500,15
|
|
20240625,124100,1855391500,339500,340000,340500,339500,27
|
|
20240625,124000,1846213000,340500,339500,340500,339500,32
|
|
20240625,123900,1835339000,339500,339500,340000,339500,12
|
|
20240625,123800,1831264000,339500,339000,340500,339000,53
|
|
20240625,123700,1813233500,339000,339000,340000,339000,43
|
|
20240625,123600,1798625000,339000,340000,340000,339000,33
|
|
20240625,123500,1787422000,340500,339500,340500,339000,12
|
|
20240625,123400,1783348500,339000,339500,339500,339000,17
|
|
20240625,123300,1777583000,339500,340000,340500,339000,28
|
|
20240625,123200,1768074500,339000,339500,339500,339000,14
|
|
20240625,123100,1763324500,339500,340000,340000,339500,30
|
|
20240625,123000,1753138000,339500,339000,340500,339000,19
|
|
20240625,122900,1746688500,339500,340000,340000,339000,7
|
|
20240625,122800,1744313000,339500,339500,340000,339000,44
|
|
20240625,122700,1729373000,339500,340000,340500,339500,18
|
|
20240625,122600,1723256500,340000,339500,340000,339500,31
|
|
20240625,122500,1712730000,340000,339500,340000,339500,29
|
|
20240625,122400,1702872000,340000,339500,340500,339500,14
|
|
20240625,122300,1698116500,340000,339500,340000,339500,10
|
|
20240625,122200,1694720500,339500,339500,340500,339500,24
|
|
20240625,122100,1686566500,340000,339000,340500,339000,28
|
|
20240625,122000,1677061500,340000,339500,340000,339000,37
|
|
20240625,121900,1664491000,339500,339500,340000,339000,32
|
|
20240625,121800,1653627500,340000,339500,340000,339500,11
|
|
20240625,121700,1649892500,339500,339500,339500,339500,18
|
|
20240625,121600,1643781500,339000,339500,339500,339000,69
|
|
20240625,121500,1620376500,339500,340000,340000,339500,13
|
|
20240625,121400,1615959500,339500,339000,339500,339000,26
|
|
20240625,121300,1607144500,339000,339000,339500,339000,27
|
|
20240625,121200,1597988000,339500,340000,340500,339000,25
|
|
20240625,121100,1589490000,339000,339000,340000,339000,52
|
|
20240625,121000,1571851500,339000,339000,339500,339000,18
|
|
20240625,120900,1565749000,339000,339500,339500,339000,35
|
|
20240625,120800,1553879000,339000,339000,340000,339000,9
|
|
20240625,120700,1550826000,339000,339500,340000,339000,27
|
|
20240625,120600,1541669000,339000,340000,340000,339000,27
|
|
20240625,120500,1532512500,339000,339000,339000,339000,11
|
|
20240625,120400,1528783500,339000,339500,339500,339000,32
|
|
20240625,120300,1517927500,339500,339000,339500,339000,18
|
|
20240625,120200,1511821000,338500,339000,339000,338500,118
|
|
20240625,120100,1471823000,339000,339500,340000,339000,52
|
|
20240625,120000,1454185000,339000,339000,339000,339000,57
|
|
20240625,115900,1434862000,339000,339000,339500,339000,39
|
|
20240625,115800,1421639000,339500,339000,339500,338500,66
|
|
20240625,115700,1399251500,339000,338500,339000,338500,16
|
|
20240625,115600,1393832500,338500,338500,339000,338500,33
|
|
20240625,115500,1382659000,338500,339000,339500,338500,207
|
|
20240625,115400,1312490500,339000,339000,339500,339000,24
|
|
20240625,115300,1304353000,339000,339000,339500,339000,29
|
|
20240625,115200,1294518000,339000,339500,339500,339000,8
|
|
20240625,115100,1291803500,339000,339500,339500,339000,40
|
|
20240625,115000,1278241000,339000,339500,339500,339000,10
|
|
20240625,114900,1274850000,339000,339000,339500,339000,33
|
|
20240625,114800,1263660500,339000,339000,339500,339000,19
|
|
20240625,114700,1257219000,339500,339000,339500,339000,31
|
|
20240625,114600,1246709000,339000,339500,339500,339000,21
|
|
20240625,114500,1239585000,339000,339000,339000,339000,11
|
|
20240625,114400,1235856000,339500,339500,339500,339000,43
|
|
20240625,114300,1221275500,339500,339000,339500,339000,19
|
|
20240625,114200,1214830000,339500,339000,339500,339000,25
|
|
20240625,114100,1206353500,339000,339000,339500,339000,32
|
|
20240625,114000,1195497500,339000,339500,339500,339000,10
|
|
20240625,113900,1192105000,339000,340000,340000,339000,34
|
|
20240625,113800,1180574500,340000,340000,340000,339500,19
|
|
20240625,113700,1174120500,340000,339500,340000,339500,39
|
|
20240625,113600,1160879500,340500,340000,340500,339500,10
|
|
20240625,113500,1157480500,339500,339500,340000,339500,21
|
|
20240625,113400,1150350000,339500,340000,340000,339500,23
|
|
20240625,113300,1142540000,340000,339500,340500,339500,17
|
|
20240625,113200,1136764000,340000,340000,340500,340000,43
|
|
20240625,113100,1122143500,340500,340000,340500,340000,11
|
|
20240625,113000,1118402000,340500,340000,340500,340000,18
|
|
20240625,112900,1112281000,340000,340000,340000,340000,31
|
|
20240625,112800,1101741000,340500,340500,340500,340000,9
|
|
20240625,112700,1098677000,340000,340000,340000,340000,25
|
|
20240625,112600,1090177000,340500,341000,341000,340000,11
|
|
20240625,112500,1086435500,340000,340500,341000,340000,9
|
|
20240625,112400,1083373000,340000,340000,341000,340000,21
|
|
20240625,112300,1076229500,340500,340000,340500,340000,23
|
|
20240625,112200,1068407000,340500,340500,340500,340000,22
|
|
20240625,112100,1060925000,340000,340500,340500,340000,4
|
|
20240625,112000,1059564000,340500,340500,341000,340000,15
|
|
20240625,111900,1054460000,340000,340000,341000,340000,27
|
|
20240625,111800,1045276500,341000,341000,341000,340000,7
|
|
20240625,111700,1042893500,340000,340500,341000,340000,92
|
|
20240625,111600,1011570000,340500,340500,340500,340500,3
|
|
20240625,111500,1010548500,340500,341000,341000,340500,7
|
|
20240625,111400,1008164000,340500,341000,341500,340500,40
|
|
20240625,111300,994526000,341500,341500,341500,341000,6
|
|
20240625,111200,992478000,341000,341500,341500,341000,119
|
|
20240625,111100,951842000,341500,342000,342000,341500,15
|
|
20240625,111000,946716500,341500,342000,342000,341500,12
|
|
20240625,110900,942615500,342000,341500,342000,341500,5
|
|
20240625,110800,940906500,341500,341500,341500,341500,40
|
|
20240625,110700,927246500,341500,341000,341500,341000,4
|
|
20240625,110600,925881000,341500,341500,342000,341500,64
|
|
20240625,110500,904023500,341000,341000,341500,341000,71
|
|
20240625,110400,879783000,340500,341000,341000,340500,14
|
|
20240625,110300,875010000,341500,341500,341500,341500,0
|
|
20240625,110200,875010000,341500,339500,341500,339500,141
|
|
20240625,110100,826991500,339500,340000,340000,339500,7
|
|
20240625,110000,824614000,339500,339500,339500,339500,63
|
|
20240625,105900,803225500,339500,340000,340000,339500,2
|
|
20240625,105800,802546000,340000,339500,340000,339500,7
|
|
20240625,105700,800168000,339500,339500,339500,339000,28
|
|
20240625,105600,790662500,339500,339500,339500,339500,15
|
|
20240625,105500,785570000,340000,339500,340000,339500,10
|
|
20240625,105400,782173500,339500,340000,340000,339500,8
|
|
20240625,105300,779456500,339500,339500,339500,339500,12
|
|
20240625,105200,775382500,340000,340000,340000,340000,1
|
|
20240625,105100,775042500,340000,339500,340000,339500,9
|
|
20240625,105000,771986000,339500,339500,339500,339000,15
|
|
20240625,104900,766894000,339500,339500,339500,339500,10
|
|
20240625,104800,763499000,340000,340000,340000,340000,4
|
|
20240625,104700,762139000,339500,340000,340000,339500,11
|
|
20240625,104600,758403500,339500,339500,339500,339500,12
|
|
20240625,104500,754329500,339500,339000,339500,339000,23
|
|
20240625,104400,746522000,339500,339500,339500,339000,26
|
|
20240625,104300,737698000,339500,339500,339500,339500,73
|
|
20240625,104200,712914500,340000,340000,340000,339500,6
|
|
20240625,104100,710876000,339500,339500,339500,339500,1
|
|
20240625,104000,710536500,340000,339500,340000,339500,28
|
|
20240625,103900,701028000,339500,339500,339500,339500,15
|
|
20240625,103800,695935500,339500,339500,339500,339500,7
|
|
20240625,103700,693559000,339500,340000,340000,339500,20
|
|
20240625,103600,686767000,339500,339500,339500,339500,14
|
|
20240625,103500,682014000,340000,340000,340000,340000,12
|
|
20240625,103400,677934000,340000,340000,340500,340000,61
|
|
20240625,103300,657193500,340500,340000,340500,340000,9
|
|
20240625,103200,654132500,340000,340000,340000,340000,34
|
|
20240625,103100,642572500,340000,340000,340000,340000,7
|
|
20240625,103000,640192500,340000,340000,340000,340000,2
|
|
20240625,102900,639512500,340000,340000,340000,340000,8
|
|
20240625,102800,636792500,340000,340000,340000,340000,25
|
|
20240625,102700,628292500,339500,339500,339500,339500,9
|
|
20240625,102600,625237000,340000,340000,340500,339500,25
|
|
20240625,102500,616736500,340000,340000,340000,340000,13
|
|
20240625,102400,612316500,340500,340000,340500,340000,50
|
|
20240625,102300,595316000,339500,340000,340000,339500,4
|
|
20240625,102200,593957000,340000,340000,340000,339500,39
|
|
20240625,102100,580698500,340000,340500,340500,340000,17
|
|
20240625,102000,574912000,340500,340000,340500,340000,5
|
|
20240625,101900,573211000,340000,340500,340500,340000,3
|
|
20240625,101800,572190000,340500,340000,340500,340000,14
|
|
20240625,101700,567428500,340500,341000,341000,340000,10
|
|
20240625,101600,564027000,341000,341000,341000,341000,0
|
|
20240625,101500,564027000,341000,340500,341000,340000,20
|
|
20240625,101400,557217000,340000,340500,340500,340000,14
|
|
20240625,101300,552456500,340500,340500,340500,340500,1
|
|
20240625,101200,552116000,340500,341000,341000,340000,12
|
|
20240625,101100,548033000,340000,341000,341000,340000,22
|
|
20240625,101000,540545000,340500,340000,341000,340000,39
|
|
20240625,100900,527269000,340500,340500,340500,340500,2
|
|
20240625,100800,526588000,340500,340000,340500,340000,8
|
|
20240625,100700,523867500,340000,339500,340000,339500,16
|
|
20240625,100600,518434000,339500,340000,340000,339500,17
|
|
20240625,100500,512659000,339500,339500,339500,339500,1
|
|
20240625,100400,512319500,340000,340000,340000,340000,7
|
|
20240625,100300,509939500,340000,340500,340500,339500,7
|
|
20240625,100200,507558500,339500,340500,340500,339500,17
|
|
20240625,100100,501784000,340500,340000,340500,339500,11
|
|
20240625,100000,498047000,340000,339500,340000,339500,30
|
|
20240625,095900,487849500,339500,340000,340000,339500,10
|
|
20240625,095800,484451500,340000,340500,340500,340000,2
|
|
20240625,095700,483771000,340000,340500,340500,340000,12
|
|
20240625,095600,479689500,340500,340000,340500,340000,14
|
|
20240625,095500,474928000,340000,340500,340500,340000,4
|
|
20240625,095400,473567000,340500,340500,340500,340500,3
|
|
20240625,095300,472545500,340500,340000,340500,340000,14
|
|
20240625,095200,467785000,340000,339500,340000,339500,38
|
|
20240625,095100,454883500,339500,340000,340000,339500,5
|
|
20240625,095000,453185500,340000,339500,340000,339500,13
|
|
20240625,094900,448771500,339500,339500,340000,339500,14
|
|
20240625,094800,444017500,340000,340500,340500,339500,11
|
|
20240625,094700,440276500,340500,340500,340500,340000,5
|
|
20240625,094600,438575000,340500,340000,340500,340000,7
|
|
20240625,094500,436194500,340500,340500,340500,340000,15
|
|
20240625,094400,431092500,340000,340500,340500,340000,7
|
|
20240625,094300,428710500,341000,341000,341000,341000,0
|
|
20240625,094200,428710500,341000,340500,341000,340500,17
|
|
20240625,094100,422919000,341000,341000,341000,340500,7
|
|
20240625,094000,420534000,341000,341000,341000,341000,3
|
|
20240625,093900,419511000,341000,340500,341000,340500,7
|
|
20240625,093800,417126000,340500,340500,341000,340500,20
|
|
20240625,093700,410315500,340000,340500,340500,340000,3
|
|
20240625,093600,409294500,340500,340000,340500,339500,44
|
|
20240625,093500,394333000,340000,339500,340000,339500,11
|
|
20240625,093400,390597500,339500,339500,339500,339000,33
|
|
20240625,093300,379394500,339500,340000,340000,339500,4
|
|
20240625,093200,378035500,339500,339500,339500,339500,25
|
|
20240625,093100,369548000,339500,339000,339500,339000,13
|
|
20240625,093000,365138000,339500,339000,339500,339000,17
|
|
20240625,092900,359372500,339000,340000,340000,339000,34
|
|
20240625,092800,347832000,339500,339500,339500,339500,9
|
|
20240625,092700,344776500,339500,340500,340500,339500,158
|
|
20240625,092600,291035000,340500,341000,341000,340500,30
|
|
20240625,092500,280806000,341000,341000,341000,341000,1
|
|
20240625,092400,280465000,341500,341000,341500,341000,10
|
|
20240625,092300,277053500,341000,341000,341000,341000,8
|
|
20240625,092200,274325500,341500,341500,341500,341500,65
|
|
20240625,092100,252128000,341000,341500,341500,341000,6
|
|
20240625,092000,250081000,341000,341000,341500,341000,45
|
|
20240625,091900,234721000,341000,341000,341000,341000,14
|
|
20240625,091800,229947000,341000,341500,341500,341000,15
|
|
20240625,091700,224826500,342000,341500,342000,341500,23
|
|
20240625,091600,216968000,341500,342000,342000,341500,8
|
|
20240625,091500,214235500,341000,341000,341500,341000,69
|
|
20240625,091400,190681000,341000,341000,341000,341000,13
|
|
20240625,091300,186248000,341000,342000,342000,341000,14
|
|
20240625,091200,181465500,342500,341500,342500,341500,44
|
|
20240625,091100,166432000,341500,341500,342000,341500,36
|
|
20240625,091000,154137500,341500,342000,342000,341500,52
|
|
20240625,090900,136354000,342500,342500,342500,342500,19
|
|
20240625,090800,129846500,342500,342500,342500,342500,8
|
|
20240625,090700,127106500,343500,343000,343500,343000,41
|
|
20240625,090600,113031500,343000,342000,343000,342000,19
|
|
20240625,090500,106526000,342000,342000,342000,342000,13
|
|
20240625,090400,102080000,342000,342000,342000,342000,86
|
|
20240625,090300,72668000,342500,342500,342500,342000,19
|
|
20240625,090200,66165500,342000,343500,343500,342000,5
|
|
20240625,090100,64449500,344000,342000,344000,342000,17
|
|
20240625,090000,58615500,341000,343000,344000,341000,171
|