768 lines
42 KiB
CSV
768 lines
42 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240625,214500,127809170400,50800,50800,50800,50800,20860
|
|
20240625,214400,127809170400,50800,50800,50800,50800,0
|
|
20240625,214300,127809170400,50800,50800,50800,50800,0
|
|
20240625,214200,127809170400,50800,50800,50800,50800,0
|
|
20240625,214100,127809170400,50800,50800,50800,50800,0
|
|
20240625,214000,127809170400,50800,50800,50800,50800,0
|
|
20240625,213900,127809170400,50800,50800,50800,50800,0
|
|
20240625,213800,127809170400,50800,50800,50800,50800,0
|
|
20240625,213700,127809170400,50800,50800,50800,50800,0
|
|
20240625,213600,127809170400,50800,50800,50800,50800,0
|
|
20240625,213500,127809170400,50800,50800,50800,50800,0
|
|
20240625,213400,127809170400,50800,50800,50800,50800,0
|
|
20240625,213300,127809170400,50800,50800,50800,50800,0
|
|
20240625,213200,127809170400,50800,50800,50800,50800,0
|
|
20240625,213100,127809170400,50800,50800,50800,50800,0
|
|
20240625,213000,127809170400,50800,50800,50800,50800,0
|
|
20240625,212900,127809170400,50800,50800,50800,50800,0
|
|
20240625,212800,127809170400,50800,50800,50800,50800,0
|
|
20240625,212700,127809170400,50800,50800,50800,50800,0
|
|
20240625,212600,127809170400,50800,50800,50800,50800,0
|
|
20240625,212500,127809170400,50800,50800,50800,50800,0
|
|
20240625,212400,127809170400,50800,50800,50800,50800,0
|
|
20240625,212300,127809170400,50800,50800,50800,50800,0
|
|
20240625,212200,127809170400,50800,50800,50800,50800,0
|
|
20240625,212100,127809170400,50800,50800,50800,50800,0
|
|
20240625,212000,127809170400,50800,50800,50800,50800,0
|
|
20240625,211900,127809170400,50800,50800,50800,50800,0
|
|
20240625,211800,127809170400,50800,50800,50800,50800,0
|
|
20240625,211700,127809170400,50800,50800,50800,50800,0
|
|
20240625,211600,127809170400,50800,50800,50800,50800,0
|
|
20240625,211500,127809170400,50800,50800,50800,50800,20860
|
|
20240625,211400,127809170400,50800,50800,50800,50800,0
|
|
20240625,211300,127809170400,50800,50800,50800,50800,0
|
|
20240625,211200,127809170400,50800,50800,50800,50800,0
|
|
20240625,211100,127809170400,50800,50800,50800,50800,0
|
|
20240625,211000,127809170400,50800,50800,50800,50800,0
|
|
20240625,210900,127809170400,50800,50800,50800,50800,0
|
|
20240625,210800,127809170400,50800,50800,50800,50800,0
|
|
20240625,210700,127809170400,50800,50800,50800,50800,0
|
|
20240625,210600,127809170400,50800,50800,50800,50800,0
|
|
20240625,210500,127809170400,50800,50800,50800,50800,0
|
|
20240625,210400,127809170400,50800,50800,50800,50800,0
|
|
20240625,210300,127809170400,50800,50800,50800,50800,0
|
|
20240625,210200,127809170400,50800,50800,50800,50800,0
|
|
20240625,210100,127809170400,50800,50800,50800,50800,0
|
|
20240625,210000,127809170400,50800,50800,50800,50800,0
|
|
20240625,205900,127809170400,50800,50800,50800,50800,0
|
|
20240625,205800,127809170400,50800,50800,50800,50800,0
|
|
20240625,205700,127809170400,50800,50800,50800,50800,0
|
|
20240625,205600,127809170400,50800,50800,50800,50800,0
|
|
20240625,205500,127809170400,50800,50800,50800,50800,0
|
|
20240625,205400,127809170400,50800,50800,50800,50800,0
|
|
20240625,205300,127809170400,50800,50800,50800,50800,0
|
|
20240625,205200,127809170400,50800,50800,50800,50800,0
|
|
20240625,205100,127809170400,50800,50800,50800,50800,0
|
|
20240625,205000,127809170400,50800,50800,50800,50800,0
|
|
20240625,204900,127809170400,50800,50800,50800,50800,0
|
|
20240625,204800,127809170400,50800,50800,50800,50800,0
|
|
20240625,204700,127809170400,50800,50800,50800,50800,0
|
|
20240625,204600,127809170400,50800,50800,50800,50800,0
|
|
20240625,204500,127809170400,50800,50800,50800,50800,20860
|
|
20240625,204400,127809170400,50800,50800,50800,50800,0
|
|
20240625,204300,127809170400,50800,50800,50800,50800,0
|
|
20240625,204200,127809170400,50800,50800,50800,50800,0
|
|
20240625,204100,127809170400,50800,50800,50800,50800,0
|
|
20240625,204000,127809170400,50800,50800,50800,50800,0
|
|
20240625,203900,127809170400,50800,50800,50800,50800,0
|
|
20240625,203800,127809170400,50800,50800,50800,50800,0
|
|
20240625,203700,127809170400,50800,50800,50800,50800,0
|
|
20240625,203600,127809170400,50800,50800,50800,50800,0
|
|
20240625,203500,127809170400,50800,50800,50800,50800,0
|
|
20240625,203400,127809170400,50800,50800,50800,50800,0
|
|
20240625,203300,127809170400,50800,50800,50800,50800,0
|
|
20240625,203200,127809170400,50800,50800,50800,50800,0
|
|
20240625,203100,127809170400,50800,50800,50800,50800,0
|
|
20240625,203000,127809170400,50800,50800,50800,50800,0
|
|
20240625,202900,127809170400,50800,50800,50800,50800,0
|
|
20240625,202800,127809170400,50800,50800,50800,50800,0
|
|
20240625,202700,127809170400,50800,50800,50800,50800,0
|
|
20240625,202600,127809170400,50800,50800,50800,50800,0
|
|
20240625,202500,127809170400,50800,50800,50800,50800,0
|
|
20240625,202400,127809170400,50800,50800,50800,50800,0
|
|
20240625,202300,127809170400,50800,50800,50800,50800,0
|
|
20240625,202200,127809170400,50800,50800,50800,50800,0
|
|
20240625,202100,127809170400,50800,50800,50800,50800,0
|
|
20240625,202000,127809170400,50800,50800,50800,50800,0
|
|
20240625,201900,127809170400,50800,50800,50800,50800,0
|
|
20240625,201800,127809170400,50800,50800,50800,50800,0
|
|
20240625,201700,127809170400,50800,50800,50800,50800,0
|
|
20240625,201600,127809170400,50800,50800,50800,50800,0
|
|
20240625,201500,127809170400,50800,50800,50800,50800,20860
|
|
20240625,201400,127809170400,50800,50800,50800,50800,0
|
|
20240625,201300,127809170400,50800,50800,50800,50800,0
|
|
20240625,201200,127809170400,50800,50800,50800,50800,0
|
|
20240625,201100,127809170400,50800,50800,50800,50800,0
|
|
20240625,201000,127809170400,50800,50800,50800,50800,0
|
|
20240625,200900,127809170400,50800,50800,50800,50800,0
|
|
20240625,200800,127809170400,50800,50800,50800,50800,0
|
|
20240625,200700,127809170400,50800,50800,50800,50800,0
|
|
20240625,200600,127809170400,50800,50800,50800,50800,0
|
|
20240625,200500,127809170400,50800,50800,50800,50800,0
|
|
20240625,200400,127809170400,50800,50800,50800,50800,0
|
|
20240625,200300,127809170400,50800,50800,50800,50800,0
|
|
20240625,200200,127809170400,50800,50800,50800,50800,0
|
|
20240625,200100,127809170400,50800,50800,50800,50800,0
|
|
20240625,200000,127809170400,50800,50800,50800,50800,0
|
|
20240625,195900,127809170400,50800,50800,50800,50800,0
|
|
20240625,195800,127809170400,50800,50800,50800,50800,0
|
|
20240625,195700,127809170400,50800,50800,50800,50800,0
|
|
20240625,195600,127809170400,50800,50800,50800,50800,0
|
|
20240625,195500,127809170400,50800,50800,50800,50800,0
|
|
20240625,195400,127809170400,50800,50800,50800,50800,0
|
|
20240625,195300,127809170400,50800,50800,50800,50800,0
|
|
20240625,195200,127809170400,50800,50800,50800,50800,0
|
|
20240625,195100,127809170400,50800,50800,50800,50800,0
|
|
20240625,195000,127809170400,50800,50800,50800,50800,0
|
|
20240625,194900,127809170400,50800,50800,50800,50800,0
|
|
20240625,194800,127809170400,50800,50800,50800,50800,0
|
|
20240625,194700,127809170400,50800,50800,50800,50800,0
|
|
20240625,194600,127809170400,50800,50800,50800,50800,0
|
|
20240625,194500,127809170400,50800,50800,50800,50800,20860
|
|
20240625,194400,127809170400,50800,50800,50800,50800,0
|
|
20240625,194300,127809170400,50800,50800,50800,50800,0
|
|
20240625,194200,127809170400,50800,50800,50800,50800,0
|
|
20240625,194100,127809170400,50800,50800,50800,50800,0
|
|
20240625,194000,127809170400,50800,50800,50800,50800,0
|
|
20240625,193900,127809170400,50800,50800,50800,50800,0
|
|
20240625,193800,127809170400,50800,50800,50800,50800,0
|
|
20240625,193700,127809170400,50800,50800,50800,50800,0
|
|
20240625,193600,127809170400,50800,50800,50800,50800,0
|
|
20240625,193500,127809170400,50800,50800,50800,50800,0
|
|
20240625,193400,127809170400,50800,50800,50800,50800,0
|
|
20240625,193300,127809170400,50800,50800,50800,50800,0
|
|
20240625,193200,127809170400,50800,50800,50800,50800,0
|
|
20240625,193100,127809170400,50800,50800,50800,50800,0
|
|
20240625,193000,127809170400,50800,50800,50800,50800,0
|
|
20240625,192900,127809170400,50800,50800,50800,50800,0
|
|
20240625,192800,127809170400,50800,50800,50800,50800,0
|
|
20240625,192700,127809170400,50800,50800,50800,50800,0
|
|
20240625,192600,127809170400,50800,50800,50800,50800,0
|
|
20240625,192500,127809170400,50800,50800,50800,50800,0
|
|
20240625,192400,127809170400,50800,50800,50800,50800,0
|
|
20240625,192300,127809170400,50800,50800,50800,50800,0
|
|
20240625,192200,127809170400,50800,50800,50800,50800,0
|
|
20240625,192100,127809170400,50800,50800,50800,50800,0
|
|
20240625,192000,127809170400,50800,50800,50800,50800,0
|
|
20240625,191900,127809170400,50800,50800,50800,50800,0
|
|
20240625,191800,127809170400,50800,50800,50800,50800,0
|
|
20240625,191700,127809170400,50800,50800,50800,50800,0
|
|
20240625,191600,127809170400,50800,50800,50800,50800,0
|
|
20240625,191500,127809170400,50800,50800,50800,50800,20860
|
|
20240625,191400,127809170400,50800,50800,50800,50800,0
|
|
20240625,191300,127809170400,50800,50800,50800,50800,0
|
|
20240625,191200,127809170400,50800,50800,50800,50800,0
|
|
20240625,191100,127809170400,50800,50800,50800,50800,0
|
|
20240625,191000,127809170400,50800,50800,50800,50800,0
|
|
20240625,190900,127809170400,50800,50800,50800,50800,0
|
|
20240625,190800,127809170400,50800,50800,50800,50800,0
|
|
20240625,190700,127809170400,50800,50800,50800,50800,0
|
|
20240625,190600,127809170400,50800,50800,50800,50800,0
|
|
20240625,190500,127809170400,50800,50800,50800,50800,0
|
|
20240625,190400,127809170400,50800,50800,50800,50800,0
|
|
20240625,190300,127809170400,50800,50800,50800,50800,0
|
|
20240625,190200,127809170400,50800,50800,50800,50800,0
|
|
20240625,190100,127809170400,50800,50800,50800,50800,0
|
|
20240625,190000,127809170400,50800,50800,50800,50800,0
|
|
20240625,185900,127809170400,50800,50800,50800,50800,0
|
|
20240625,185800,127809170400,50800,50800,50800,50800,0
|
|
20240625,185700,127809170400,50800,50800,50800,50800,0
|
|
20240625,185600,127809170400,50800,50800,50800,50800,0
|
|
20240625,185500,127809170400,50800,50800,50800,50800,0
|
|
20240625,185400,127809170400,50800,50800,50800,50800,0
|
|
20240625,185300,127809170400,50800,50800,50800,50800,0
|
|
20240625,185200,127809170400,50800,50800,50800,50800,0
|
|
20240625,185100,127809170400,50800,50800,50800,50800,0
|
|
20240625,185000,127809170400,50800,50800,50800,50800,0
|
|
20240625,184900,127809170400,50800,50800,50800,50800,0
|
|
20240625,184800,127809170400,50800,50800,50800,50800,0
|
|
20240625,184700,127809170400,50800,50800,50800,50800,0
|
|
20240625,184600,127809170400,50800,50800,50800,50800,0
|
|
20240625,184500,127809170400,50800,50800,50800,50800,20860
|
|
20240625,184400,127809170400,50800,50800,50800,50800,0
|
|
20240625,184300,127809170400,50800,50800,50800,50800,0
|
|
20240625,184200,127809170400,50800,50800,50800,50800,0
|
|
20240625,184100,127809170400,50800,50800,50800,50800,0
|
|
20240625,184000,127809170400,50800,50800,50800,50800,0
|
|
20240625,183900,127809170400,50800,50800,50800,50800,0
|
|
20240625,183800,127809170400,50800,50800,50800,50800,0
|
|
20240625,183700,127809170400,50800,50800,50800,50800,0
|
|
20240625,183600,127809170400,50800,50800,50800,50800,0
|
|
20240625,183500,127809170400,50800,50800,50800,50800,0
|
|
20240625,183400,127809170400,50800,50800,50800,50800,0
|
|
20240625,183300,127809170400,50800,50800,50800,50800,0
|
|
20240625,183200,127809170400,50800,50800,50800,50800,0
|
|
20240625,183100,127809170400,50800,50800,50800,50800,0
|
|
20240625,183000,127809170400,50800,50800,50800,50800,0
|
|
20240625,182900,127809170400,50800,50800,50800,50800,0
|
|
20240625,182800,127809170400,50800,50800,50800,50800,0
|
|
20240625,182700,127809170400,50800,50800,50800,50800,0
|
|
20240625,182600,127809170400,50800,50800,50800,50800,0
|
|
20240625,182500,127809170400,50800,50800,50800,50800,0
|
|
20240625,182400,127809170400,50800,50800,50800,50800,0
|
|
20240625,182300,127809170400,50800,50800,50800,50800,0
|
|
20240625,182200,127809170400,50800,50800,50800,50800,0
|
|
20240625,182100,127809170400,50800,50800,50800,50800,0
|
|
20240625,182000,127809170400,50800,50800,50800,50800,0
|
|
20240625,181900,127809170400,50800,50800,50800,50800,0
|
|
20240625,181800,127809170400,50800,50800,50800,50800,0
|
|
20240625,181700,127809170400,50800,50800,50800,50800,0
|
|
20240625,181600,127809170400,50800,50800,50800,50800,0
|
|
20240625,181500,127809170400,50800,50800,50800,50800,20860
|
|
20240625,181400,127809170400,50800,50800,50800,50800,0
|
|
20240625,181300,127809170400,50800,50800,50800,50800,0
|
|
20240625,181200,127809170400,50800,50800,50800,50800,0
|
|
20240625,181100,127809170400,50800,50800,50800,50800,0
|
|
20240625,181000,127809170400,50800,50800,50800,50800,0
|
|
20240625,180900,127809170400,50800,50800,50800,50800,0
|
|
20240625,180800,127809170400,50800,50800,50800,50800,0
|
|
20240625,180700,127809170400,50800,50800,50800,50800,0
|
|
20240625,180600,127809170400,50800,50800,50800,50800,0
|
|
20240625,180500,127809170400,50800,50800,50800,50800,0
|
|
20240625,180400,127809170400,50800,50800,50800,50800,0
|
|
20240625,180300,127809170400,50800,50800,50800,50800,0
|
|
20240625,180200,127809170400,50800,50800,50800,50800,0
|
|
20240625,180100,127809170400,50800,50800,50800,50800,0
|
|
20240625,180000,127809170400,50800,50800,50800,50800,0
|
|
20240625,175900,127809170400,50800,50800,50800,50800,0
|
|
20240625,175800,127809170400,50800,50800,50800,50800,0
|
|
20240625,175700,127809170400,50800,50800,50800,50800,0
|
|
20240625,175600,127809170400,50800,50800,50800,50800,0
|
|
20240625,175500,127809170400,50800,50800,50800,50800,0
|
|
20240625,175400,127809170400,50800,50800,50800,50800,0
|
|
20240625,175300,127809170400,50800,50800,50800,50800,0
|
|
20240625,175200,127809170400,50800,50800,50800,50800,0
|
|
20240625,175100,127809170400,50800,50800,50800,50800,0
|
|
20240625,175000,127809170400,50800,50800,50800,50800,0
|
|
20240625,174900,127809170400,50800,50800,50800,50800,0
|
|
20240625,174800,127809170400,50800,50800,50800,50800,0
|
|
20240625,174700,127809170400,50800,50800,50800,50800,0
|
|
20240625,174600,127809170400,50800,50800,50800,50800,0
|
|
20240625,174500,127809170400,50800,50800,50800,50800,20860
|
|
20240625,174400,127809170400,50800,50800,50800,50800,0
|
|
20240625,174300,127809170400,50800,50800,50800,50800,0
|
|
20240625,174200,127809170400,50800,50800,50800,50800,0
|
|
20240625,174100,127809170400,50800,50800,50800,50800,0
|
|
20240625,174000,127809170400,50800,50800,50800,50800,0
|
|
20240625,173900,127809170400,50800,50800,50800,50800,0
|
|
20240625,173800,127809170400,50800,50800,50800,50800,0
|
|
20240625,173700,127809170400,50800,50800,50800,50800,0
|
|
20240625,173600,127809170400,50800,50800,50800,50800,0
|
|
20240625,173500,127809170400,50800,50800,50800,50800,0
|
|
20240625,173400,127809170400,50800,50800,50800,50800,0
|
|
20240625,173300,127809170400,50800,50800,50800,50800,0
|
|
20240625,173200,127809170400,50800,50800,50800,50800,0
|
|
20240625,173100,127809170400,50800,50800,50800,50800,0
|
|
20240625,173000,127809170400,50800,50800,50800,50800,0
|
|
20240625,172900,127809170400,50800,50800,50800,50800,0
|
|
20240625,172800,127809170400,50800,50800,50800,50800,0
|
|
20240625,172700,127809170400,50800,50800,50800,50800,0
|
|
20240625,172600,127809170400,50800,50800,50800,50800,0
|
|
20240625,172500,127809170400,50800,50800,50800,50800,0
|
|
20240625,172400,127809170400,50800,50800,50800,50800,0
|
|
20240625,172300,127809170400,50800,50800,50800,50800,0
|
|
20240625,172200,127809170400,50800,50800,50800,50800,0
|
|
20240625,172100,127809170400,50800,50800,50800,50800,0
|
|
20240625,172000,127809170400,50800,50800,50800,50800,0
|
|
20240625,171900,127809170400,50800,50800,50800,50800,0
|
|
20240625,171800,127809170400,50800,50800,50800,50800,0
|
|
20240625,171700,127809170400,50800,50800,50800,50800,0
|
|
20240625,171600,127809170400,50800,50800,50800,50800,0
|
|
20240625,171500,127809170400,50800,50800,50800,50800,20860
|
|
20240625,171400,127809170400,50800,50800,50800,50800,0
|
|
20240625,171300,127809170400,50800,50800,50800,50800,0
|
|
20240625,171200,127809170400,50800,50800,50800,50800,0
|
|
20240625,171100,127809170400,50800,50800,50800,50800,0
|
|
20240625,171000,127809170400,50800,50800,50800,50800,0
|
|
20240625,170900,127809170400,50800,50800,50800,50800,0
|
|
20240625,170800,127809170400,50800,50800,50800,50800,0
|
|
20240625,170700,127809170400,50800,50800,50800,50800,0
|
|
20240625,170600,127809170400,50800,50800,50800,50800,0
|
|
20240625,170500,127809170400,50800,50800,50800,50800,0
|
|
20240625,170400,127809170400,50800,50800,50800,50800,0
|
|
20240625,170300,127809170400,50800,50800,50800,50800,0
|
|
20240625,170200,127809170400,50800,50800,50800,50800,0
|
|
20240625,170100,127809170400,50800,50800,50800,50800,0
|
|
20240625,170000,127809170400,50800,50800,50800,50800,0
|
|
20240625,165900,127809170400,50800,50800,50800,50800,0
|
|
20240625,165800,127809170400,50800,50800,50800,50800,0
|
|
20240625,165700,127809170400,50800,50800,50800,50800,0
|
|
20240625,165600,127809170400,50800,50800,50800,50800,0
|
|
20240625,165500,127809170400,50800,50800,50800,50800,0
|
|
20240625,165400,127809170400,50800,50800,50800,50800,0
|
|
20240625,165300,127809170400,50800,50800,50800,50800,0
|
|
20240625,165200,127809170400,50800,50800,50800,50800,0
|
|
20240625,165100,127809170400,50800,50800,50800,50800,0
|
|
20240625,165000,127809170400,50800,50800,50800,50800,0
|
|
20240625,164900,127809170400,50800,50800,50800,50800,0
|
|
20240625,164800,127809170400,50800,50800,50800,50800,0
|
|
20240625,164700,127809170400,50800,50800,50800,50800,0
|
|
20240625,164600,127809170400,50800,50800,50800,50800,0
|
|
20240625,164500,127809170400,50800,50800,50800,50800,20860
|
|
20240625,164400,127809170400,50800,50800,50800,50800,0
|
|
20240625,164300,127809170400,50800,50800,50800,50800,0
|
|
20240625,164200,127809170400,50800,50800,50800,50800,0
|
|
20240625,164100,127809170400,50800,50800,50800,50800,0
|
|
20240625,164000,127809170400,50800,50800,50800,50800,0
|
|
20240625,163900,127809170400,50800,50800,50800,50800,0
|
|
20240625,163800,127809170400,50800,50800,50800,50800,0
|
|
20240625,163700,127809170400,50800,50800,50800,50800,0
|
|
20240625,163600,127809170400,50800,50800,50800,50800,0
|
|
20240625,163500,127809170400,50800,50800,50800,50800,0
|
|
20240625,163400,127809170400,50800,50800,50800,50800,0
|
|
20240625,163300,127809170400,50800,50800,50800,50800,0
|
|
20240625,163200,127809170400,50800,50800,50800,50800,0
|
|
20240625,163100,127809170400,50800,50800,50800,50800,0
|
|
20240625,163000,127809170400,50800,50800,50800,50800,0
|
|
20240625,162900,127809170400,50800,50800,50800,50800,0
|
|
20240625,162800,127809170400,50800,50800,50800,50800,0
|
|
20240625,162700,127809170400,50800,50800,50800,50800,0
|
|
20240625,162600,127809170400,50800,50800,50800,50800,0
|
|
20240625,162500,127809170400,50800,50800,50800,50800,0
|
|
20240625,162400,127809170400,50800,50800,50800,50800,0
|
|
20240625,162300,127809170400,50800,50800,50800,50800,0
|
|
20240625,162200,127809170400,50800,50800,50800,50800,0
|
|
20240625,162100,127809170400,50800,50800,50800,50800,0
|
|
20240625,162000,127809170400,50800,50800,50800,50800,0
|
|
20240625,161900,127809170400,50800,50800,50800,50800,0
|
|
20240625,161800,127809170400,50800,50800,50800,50800,0
|
|
20240625,161700,127809170400,50800,50800,50800,50800,0
|
|
20240625,161600,127809170400,50800,50800,50800,50800,0
|
|
20240625,161500,127809170400,50800,50800,50800,50800,20860
|
|
20240625,161400,127809170400,50800,50800,50800,50800,0
|
|
20240625,161300,127809170400,50800,50800,50800,50800,0
|
|
20240625,161200,127809170400,50800,50800,50800,50800,0
|
|
20240625,161100,127809170400,50800,50800,50800,50800,0
|
|
20240625,161000,127809170400,50800,50800,50800,50800,0
|
|
20240625,160900,127809170400,50800,50800,50800,50800,0
|
|
20240625,160800,127809170400,50800,50800,50800,50800,0
|
|
20240625,160700,127809170400,50800,50800,50800,50800,0
|
|
20240625,160600,127809170400,50800,50800,50800,50800,0
|
|
20240625,160500,127809170400,50800,50800,50800,50800,0
|
|
20240625,160400,127809170400,50800,50800,50800,50800,0
|
|
20240625,160300,127809170400,50800,50800,50800,50800,0
|
|
20240625,160200,127809170400,50800,50800,50800,50800,0
|
|
20240625,160100,127809170400,50800,50800,50800,50800,0
|
|
20240625,160000,127809170400,50800,50800,50800,50800,0
|
|
20240625,155900,127809170400,50800,50800,50800,50800,0
|
|
20240625,155800,127809170400,50800,50800,50800,50800,0
|
|
20240625,155700,127809170400,50800,50800,50800,50800,0
|
|
20240625,155600,127809170400,50800,50800,50800,50800,0
|
|
20240625,155500,127809170400,50800,50800,50800,50800,0
|
|
20240625,155400,127809170400,50800,50800,50800,50800,0
|
|
20240625,155300,127809170400,50800,50800,50800,50800,0
|
|
20240625,155200,127809170400,50800,50800,50800,50800,0
|
|
20240625,155100,127809170400,50800,50800,50800,50800,0
|
|
20240625,155000,127809170400,50800,50800,50800,50800,0
|
|
20240625,154900,127809170400,50800,50800,50800,50800,0
|
|
20240625,154800,127809170400,50800,50800,50800,50800,0
|
|
20240625,154700,127809170400,50800,50800,50800,50800,0
|
|
20240625,154600,127809170400,50800,50800,50800,50800,0
|
|
20240625,154500,127809170400,50800,50800,50800,50800,20860
|
|
20240625,154400,127809170400,50800,50800,50800,50800,0
|
|
20240625,154300,127809170400,50800,50800,50800,50800,0
|
|
20240625,154200,127809170400,50800,50800,50800,50800,0
|
|
20240625,154100,127809170400,50800,50800,50800,50800,0
|
|
20240625,154000,127809170400,50800,50800,50800,50800,0
|
|
20240625,153900,127809170400,50800,50800,50800,50800,0
|
|
20240625,153800,127809170400,50800,50800,50800,50800,0
|
|
20240625,153700,127809170400,50800,50800,50800,50800,0
|
|
20240625,153600,127809170400,50800,50800,50800,50800,0
|
|
20240625,153500,127809170400,50800,50800,50800,50800,0
|
|
20240625,153400,127809170400,50800,50800,50800,50800,0
|
|
20240625,153300,127809170400,50800,50800,50800,50800,0
|
|
20240625,153200,127809170400,50800,50800,50800,50800,0
|
|
20240625,153100,127809170400,50800,50800,50800,50800,0
|
|
20240625,153000,127809170400,50800,50800,50800,50800,20860
|
|
20240625,152900,126749482400,50300,50300,50300,50300,0
|
|
20240625,152800,126749482400,50300,50300,50300,50300,0
|
|
20240625,152700,126749482400,50300,50300,50300,50300,0
|
|
20240625,152600,126749482400,50300,50300,50300,50300,0
|
|
20240625,152500,126749482400,50300,50300,50300,50300,0
|
|
20240625,152400,126749482400,50300,50300,50300,50300,0
|
|
20240625,152300,126749482400,50300,50300,50300,50300,0
|
|
20240625,152200,126749482400,50300,50300,50300,50300,0
|
|
20240625,152100,126749482400,50300,50300,50300,50300,0
|
|
20240625,152000,126749482400,50300,50300,50300,50300,0
|
|
20240625,151900,126749482400,50300,50500,50700,50200,10495
|
|
20240625,151800,126219719100,50500,50300,50500,50100,6184
|
|
20240625,151700,125908098200,50300,49650,50300,49600,11944
|
|
20240625,151600,125311418350,49600,49700,49700,49600,2338
|
|
20240625,151500,125195302500,49650,49700,49750,49650,2667
|
|
20240625,151400,125062742350,49700,49800,49800,49650,2090
|
|
20240625,151300,124958805550,49700,49800,49900,49700,3788
|
|
20240625,151200,124770190450,49800,49800,49900,49750,2571
|
|
20240625,151100,124642048300,49800,49700,49850,49650,2525
|
|
20240625,151000,124516422800,49700,49700,49750,49650,2028
|
|
20240625,150900,124415643700,49700,49900,49900,49700,3312
|
|
20240625,150800,124250790200,49900,49800,49900,49750,1032
|
|
20240625,150700,124199376200,49750,49550,49800,49550,2647
|
|
20240625,150600,124067891400,49550,49500,49650,49450,1748
|
|
20240625,150500,123981221000,49500,49300,49500,49250,1214
|
|
20240625,150400,123921315000,49300,49350,49350,49100,5937
|
|
20240625,150300,123629117850,49400,49750,49750,49300,4888
|
|
20240625,150200,123387102350,49750,49750,49800,49650,1440
|
|
20240625,150100,123315476650,49750,49850,49850,49650,3510
|
|
20240625,150000,123140863150,49800,49950,49950,49800,2262
|
|
20240625,145900,123028093050,49900,49900,50000,49850,922
|
|
20240625,145800,122982071150,49900,49950,50000,49850,406
|
|
20240625,145700,122961808950,49900,50200,50200,49900,2624
|
|
20240625,145600,122830358700,50200,50000,50200,50000,2096
|
|
20240625,145500,122725244300,49950,49900,50000,49750,5450
|
|
20240625,145400,122453394300,49900,49600,49900,49550,2728
|
|
20240625,145300,122317660450,49550,49450,49600,49400,1397
|
|
20240625,145200,122248525700,49450,49350,49500,49300,1114
|
|
20240625,145100,122193522650,49350,49350,49350,49250,3128
|
|
20240625,145000,122039373300,49300,49450,49450,49300,1772
|
|
20240625,144900,121951913800,49450,49450,49450,49400,1710
|
|
20240625,144800,121867413250,49450,49400,49550,49350,2507
|
|
20240625,144700,121743491000,49350,49650,49700,49350,5672
|
|
20240625,144600,121462696000,49650,49750,49750,49650,1954
|
|
20240625,144500,121365628550,49700,50100,50100,49600,5562
|
|
20240625,144400,121088840450,50000,50100,50200,49950,3336
|
|
20240625,144300,120921957750,50100,50100,50200,50100,462
|
|
20240625,144200,120898796450,50100,50200,50200,50000,2827
|
|
20240625,144100,120757243950,50100,50100,50200,50000,1119
|
|
20240625,144000,120701171050,50200,50200,50300,50100,1025
|
|
20240625,143900,120649720750,50200,50200,50300,50100,790
|
|
20240625,143800,120610089850,50100,50200,50300,50100,1066
|
|
20240625,143700,120556635450,50200,50500,50500,50100,2736
|
|
20240625,143600,120419002350,50500,50500,50500,50400,531
|
|
20240625,143500,120392202150,50500,50500,50600,50300,2874
|
|
20240625,143400,120247126950,50500,50300,50500,50300,1501
|
|
20240625,143300,120171470750,50300,50400,50400,50200,1760
|
|
20240625,143200,120082898450,50400,50300,50400,50300,440
|
|
20240625,143100,120060741350,50300,50300,50300,50100,1857
|
|
20240625,143000,119967407750,50300,50000,50300,49950,2064
|
|
20240625,142900,119864055750,49950,50200,50200,49900,2189
|
|
20240625,142800,119754542650,50100,50200,50300,50100,784
|
|
20240625,142700,119715241250,50200,50000,50300,49950,646
|
|
20240625,142600,119682891000,50000,50100,50100,50000,2060
|
|
20240625,142500,119579869800,50100,50200,50200,50100,1863
|
|
20240625,142400,119486504100,50200,50300,50300,50200,1367
|
|
20240625,142300,119417812200,50300,50100,50300,49850,1340
|
|
20240625,142200,119350760700,50000,50200,50200,50000,2751
|
|
20240625,142100,119213041500,50100,50200,50300,50100,632
|
|
20240625,142000,119181330200,50200,50200,50300,50000,910
|
|
20240625,141900,119135678700,50000,50000,50200,49800,4164
|
|
20240625,141800,118927681100,50000,50200,50400,50000,2793
|
|
20240625,141700,118787515900,50300,50400,50500,50200,1539
|
|
20240625,141600,118710060900,50500,50300,50500,50200,897
|
|
20240625,141500,118664909600,50500,50600,50700,50400,2630
|
|
20240625,141400,118532028200,50600,50700,50700,50500,2740
|
|
20240625,141300,118393370500,50600,50200,50700,50100,4291
|
|
20240625,141200,118176881800,50100,50300,50300,50000,989
|
|
20240625,141100,118127319500,50000,50300,50300,50000,2091
|
|
20240625,141000,118022428600,50300,50300,50400,50100,2213
|
|
20240625,140900,117911236800,50300,50400,50500,50300,4017
|
|
20240625,140800,117708735700,50400,50500,50600,50400,6694
|
|
20240625,140700,117370824600,50500,49850,50500,49850,12877
|
|
20240625,140600,116722963500,49850,49900,50000,49700,3502
|
|
20240625,140500,116548526300,49950,49950,50000,49900,2813
|
|
20240625,140400,116407976200,49950,50100,50100,49900,5131
|
|
20240625,140300,116151371500,50100,49750,50200,49700,11765
|
|
20240625,140200,115562875500,49750,49400,49750,49300,3790
|
|
20240625,140100,115375215100,49350,49300,49350,49250,2213
|
|
20240625,140000,115266120900,49300,49250,49300,49200,2008
|
|
20240625,135900,115167273450,49250,49200,49300,49100,2173
|
|
20240625,135800,115060370550,49250,49350,49350,49100,3788
|
|
20240625,135700,114873797900,49350,49450,49500,49300,5647
|
|
20240625,135600,114594936050,49450,49250,49450,49200,3341
|
|
20240625,135500,114430155300,49200,49100,49250,49000,3723
|
|
20240625,135400,114247227900,49100,48850,49100,48800,4156
|
|
20240625,135300,114043843700,48850,48900,48950,48700,8466
|
|
20240625,135200,113630451200,48900,48450,48900,48450,9753
|
|
20240625,135100,113156532200,48450,49100,49100,48450,18116
|
|
20240625,135000,112273426450,49100,49100,49200,49100,2509
|
|
20240625,134900,112150137950,49100,49200,49250,49050,3892
|
|
20240625,134800,111958814500,49200,49100,49200,49050,3575
|
|
20240625,134700,111783241900,49150,49250,49300,49000,10239
|
|
20240625,134600,111280528250,49250,48900,49250,48900,5497
|
|
20240625,134500,111010596300,48900,49450,49550,48750,19415
|
|
20240625,134400,110057230400,49450,49550,49550,49200,14505
|
|
20240625,134300,109341361250,49550,50200,50200,49250,23768
|
|
20240625,134200,108162070500,50200,50300,50500,49950,24017
|
|
20240625,134100,106958400900,50400,50700,50700,50300,5582
|
|
20240625,134000,106676694900,50700,50700,50800,50700,1699
|
|
20240625,133900,106590491100,50700,50600,50700,50500,2845
|
|
20240625,133800,106446696200,50500,50600,50700,50500,2798
|
|
20240625,133700,106305170600,50600,50700,50800,50500,6948
|
|
20240625,133600,105953525900,50700,51000,51000,50600,4078
|
|
20240625,133500,105746626400,50900,50900,51000,50700,1894
|
|
20240625,133400,105650258500,50800,50900,51000,50700,7088
|
|
20240625,133300,105290042100,50900,51200,51200,50900,2258
|
|
20240625,133200,105174877400,51100,51200,51300,51100,1226
|
|
20240625,133100,105112171200,51200,51200,51300,51100,1048
|
|
20240625,133000,105058509300,51200,51200,51300,51100,1856
|
|
20240625,132900,104963510600,51200,51100,51300,51100,731
|
|
20240625,132800,104926119100,51200,51100,51200,51000,999
|
|
20240625,132700,104875102000,51100,51100,51100,51000,2277
|
|
20240625,132600,104758899300,51000,51200,51200,51000,935
|
|
20240625,132500,104711173400,51100,51200,51300,51100,790
|
|
20240625,132400,104670767400,51200,51200,51300,51100,3405
|
|
20240625,132300,104496665500,51200,51200,51300,51100,1944
|
|
20240625,132200,104397122700,51300,51200,51300,51200,541
|
|
20240625,132100,104369381000,51200,51200,51300,51000,6536
|
|
20240625,132000,104035740000,51200,51400,51400,51200,1059
|
|
20240625,131900,103981470300,51400,51500,51500,51300,376
|
|
20240625,131800,103962162400,51400,51300,51500,51300,461
|
|
20240625,131700,103938482400,51400,51300,51400,51300,880
|
|
20240625,131600,103893313900,51400,51500,51500,51300,1443
|
|
20240625,131500,103819179100,51500,51600,51600,51500,796
|
|
20240625,131400,103778176500,51600,51500,51600,51500,906
|
|
20240625,131300,103731447300,51600,51500,51600,51400,1530
|
|
20240625,131200,103652726100,51500,51400,51500,51300,1312
|
|
20240625,131100,103585313200,51300,51500,51600,51300,2378
|
|
20240625,131000,103463039400,51500,51400,51500,51300,1789
|
|
20240625,130900,103371103200,51400,51400,51500,51300,2511
|
|
20240625,130800,103242117600,51500,51600,51700,51400,2528
|
|
20240625,130700,103111889200,51600,51700,51700,51600,617
|
|
20240625,130600,103080033400,51600,51600,51700,51500,1672
|
|
20240625,130500,102993810300,51600,51600,51700,51500,1900
|
|
20240625,130400,102895814700,51600,51900,51900,51500,3881
|
|
20240625,130300,102695468200,51900,52000,52000,51800,2488
|
|
20240625,130200,102566327300,52000,52200,52200,51800,3108
|
|
20240625,130100,102404798100,52200,52100,52200,52000,1634
|
|
20240625,130000,102319642000,52000,52000,52100,51900,1198
|
|
20240625,125900,102257332000,51900,52100,52100,51900,3607
|
|
20240625,125800,102069927400,52100,52200,52200,52000,3636
|
|
20240625,125700,101880274500,52200,51800,52300,51600,5709
|
|
20240625,125600,101583305900,51600,51800,52100,51600,6448
|
|
20240625,125500,101248463500,51800,51400,51800,51400,1271
|
|
20240625,125400,101182767700,51400,51700,51700,51300,3498
|
|
20240625,125300,101002608900,51700,51800,51900,51600,1062
|
|
20240625,125200,100947675900,51800,52000,52000,51700,3596
|
|
20240625,125100,100761096700,52000,51700,52000,51700,6723
|
|
20240625,125000,100412422100,51700,51400,51700,51300,2542
|
|
20240625,124900,100281573000,51400,51300,51400,51200,776
|
|
20240625,124800,100241754400,51200,51300,51400,51200,1823
|
|
20240625,124700,100148113100,51400,51400,51400,51300,1220
|
|
20240625,124600,100085425100,51400,51200,51500,51200,1323
|
|
20240625,124500,100017524300,51200,51100,51300,51100,728
|
|
20240625,124400,99980270600,51100,51200,51200,51000,676
|
|
20240625,124300,99945739600,51200,50900,51300,50900,1466
|
|
20240625,124200,99870803200,50900,51000,51000,50800,1101
|
|
20240625,124100,99814697400,50800,51000,51100,50700,2929
|
|
20240625,124000,99665690800,51000,51100,51100,50900,1278
|
|
20240625,123900,99600449700,51100,51000,51100,50900,836
|
|
20240625,123800,99557793400,51000,50800,51100,50700,1864
|
|
20240625,123700,99462826700,50900,50700,50900,50700,4576
|
|
20240625,123600,99230584600,50700,51100,51100,50700,5643
|
|
20240625,123500,98943510000,51100,51200,51200,51000,1785
|
|
20240625,123400,98852375900,51100,51100,51200,51000,1160
|
|
20240625,123300,98793104300,51100,51200,51200,51000,1076
|
|
20240625,123200,98738119200,51200,51100,51200,51100,729
|
|
20240625,123100,98700856400,51200,51000,51200,50900,1205
|
|
20240625,123000,98639355100,51000,51100,51200,51000,3768
|
|
20240625,122900,98447065200,51100,51100,51200,51000,3218
|
|
20240625,122800,98282600200,51100,51200,51300,51100,1557
|
|
20240625,122700,98202837700,51200,51100,51200,51000,1911
|
|
20240625,122600,98105094900,51000,51200,51200,50900,11962
|
|
20240625,122500,97495004100,51200,51300,51400,51100,3902
|
|
20240625,122400,97295098300,51200,51700,51800,51100,9458
|
|
20240625,122300,96809531500,51700,51900,51900,51600,1739
|
|
20240625,122200,96719650100,51800,51700,51900,51600,993
|
|
20240625,122100,96668243700,51600,51800,51800,51600,1823
|
|
20240625,122000,96574097500,51700,51900,51900,51600,2236
|
|
20240625,121900,96458331700,51900,51900,52000,51700,1877
|
|
20240625,121800,96361075000,51800,51900,52000,51800,834
|
|
20240625,121700,96317845400,52000,52000,52000,51900,395
|
|
20240625,121600,96297332500,52000,52000,52000,51800,1030
|
|
20240625,121500,96243837200,51900,51900,52000,51800,1266
|
|
20240625,121400,96178121600,52000,51900,52000,51800,419
|
|
20240625,121300,96156360300,52000,51800,52000,51700,1270
|
|
20240625,121200,96090428900,51800,51700,51800,51600,2097
|
|
20240625,121100,95982020100,51700,51700,51800,51500,3863
|
|
20240625,121000,95782731100,51700,51800,51900,51600,2437
|
|
20240625,120900,95656844500,51800,51800,51900,51700,1110
|
|
20240625,120800,95599356500,51800,52000,52000,51700,3327
|
|
20240625,120700,95427016500,52000,52100,52200,51900,2750
|
|
20240625,120600,95283847400,52200,52100,52200,52100,926
|
|
20240625,120500,95235539700,52100,52200,52200,52000,2397
|
|
20240625,120400,95110561300,52200,51900,52200,51900,1710
|
|
20240625,120300,95021498600,51900,51700,52000,51700,1064
|
|
20240625,120200,94966281800,51800,51800,51900,51700,1118
|
|
20240625,120100,94908442200,51800,51600,51800,51600,2174
|
|
20240625,120000,94796156200,51600,51800,51900,51600,3520
|
|
20240625,115900,94614191900,51900,51900,51900,51600,4308
|
|
20240625,115800,94391324400,51800,51700,52000,51600,2265
|
|
20240625,115700,94274137500,51700,52100,52100,51700,6225
|
|
20240625,115600,93951385500,52100,52000,52100,51900,2010
|
|
20240625,115500,93846832300,52000,52200,52300,52000,3432
|
|
20240625,115400,93667819600,52200,52100,52300,52000,6945
|
|
20240625,115300,93305432900,52100,52000,52100,51900,4120
|
|
20240625,115200,93091260300,52000,51800,52000,51700,4320
|
|
20240625,115100,92867419200,51900,52100,52100,51800,6829
|
|
20240625,115000,92513106400,52100,52300,52300,52000,3219
|
|
20240625,114900,92345425200,52200,52400,52400,52200,3078
|
|
20240625,114800,92184428100,52400,52400,52500,52300,2630
|
|
20240625,114700,92046727800,52400,52200,52400,52200,2840
|
|
20240625,114600,91898130000,52300,52100,52500,52000,5898
|
|
20240625,114500,91590017700,52100,52700,52800,52100,10672
|
|
20240625,114400,91030714900,52700,52600,52900,52600,5010
|
|
20240625,114300,90766735100,52700,52800,53000,52600,15109
|
|
20240625,114200,89968009800,52900,52600,53300,52500,34578
|
|
20240625,114100,88136038500,52600,52700,53000,52500,26262
|
|
20240625,114000,86749950800,52600,52100,52900,52000,38686
|
|
20240625,113900,84715194500,52100,51600,52100,51400,11494
|
|
20240625,113800,84118461900,51500,51500,51600,51500,1715
|
|
20240625,113700,84030130500,51600,51700,51700,51500,1069
|
|
20240625,113600,83974973100,51600,51800,51800,51600,1383
|
|
20240625,113500,83903507900,51700,51800,51900,51700,1768
|
|
20240625,113400,83811979800,51800,51700,51800,51700,1064
|
|
20240625,113300,83756878000,51800,51900,51900,51800,2158
|
|
20240625,113200,83645025200,51900,51900,51900,51700,2087
|
|
20240625,113100,83536923800,51800,51700,51900,51700,2816
|
|
20240625,113000,83391143900,51700,51700,51700,51500,2151
|
|
20240625,112900,83280027800,51600,51500,51700,51400,2151
|
|
20240625,112800,83169083400,51500,51400,51500,51300,1065
|
|
20240625,112700,83114342200,51400,51400,51500,51300,1460
|
|
20240625,112600,83039304400,51400,51300,51400,51100,3835
|
|
20240625,112500,82842804900,51400,51400,51400,51200,578
|
|
20240625,112400,82813135500,51400,51400,51400,51300,519
|
|
20240625,112300,82786480200,51400,51300,51400,51300,644
|
|
20240625,112200,82753420300,51400,51600,51600,51400,1203
|
|
20240625,112100,82691502800,51500,51600,51600,51500,1099
|
|
20240625,112000,82634795800,51600,51600,51700,51500,2507
|
|
20240625,111900,82505383600,51600,51500,51700,51500,3979
|
|
20240625,111800,82300185100,51500,51400,51500,51400,1212
|
|
20240625,111700,82237840700,51400,51300,51400,51200,1042
|
|
20240625,111600,82184370900,51300,51200,51300,51100,747
|
|
20240625,111500,82146155400,51200,51200,51300,51100,1207
|
|
20240625,111400,82084403600,51100,51200,51200,51100,786
|
|
20240625,111300,82044168700,51200,51200,51300,51000,1529
|
|
20240625,111200,81965837800,51200,51200,51200,51100,906
|
|
20240625,111100,81919455800,51200,51200,51200,51000,931
|
|
20240625,111000,81871837300,51200,51000,51200,50900,805
|
|
20240625,110900,81830730300,51000,50900,51000,50900,2232
|
|
20240625,110800,81717081900,50900,51000,51100,50800,2764
|
|
20240625,110700,81576445900,50900,51100,51200,50900,2565
|
|
20240625,110600,81445760700,51100,51200,51200,50900,2436
|
|
20240625,110500,81321509300,51000,51000,51200,50900,1225
|
|
20240625,110400,81258958400,51100,51200,51300,51000,1721
|
|
20240625,110300,81171074600,51200,51000,51300,51000,1293
|
|
20240625,110200,81104970700,51000,51200,51200,50900,3660
|
|
20240625,110100,80918191700,51100,51400,51500,51100,2297
|
|
20240625,110000,80800450500,51500,51400,51600,51300,959
|
|
20240625,105900,80751135200,51400,51200,51400,51100,1495
|
|
20240625,105800,80674456700,51100,51400,51400,51100,4743
|
|
20240625,105700,80431553400,51300,51400,51500,51300,1728
|
|
20240625,105600,80342718100,51400,51600,51600,51400,4159
|
|
20240625,105500,80128532100,51600,51900,51900,51600,3300
|
|
20240625,105400,79957755200,51900,51900,51900,51700,3440
|
|
20240625,105300,79779495400,51800,51900,51900,51700,5335
|
|
20240625,105200,79502969000,51800,51700,52000,51600,6737
|
|
20240625,105100,79153557600,51800,51700,52000,51600,13740
|
|
20240625,105000,78441205200,51700,51500,51700,51400,2598
|
|
20240625,104900,78307199700,51500,51400,51500,51400,1112
|
|
20240625,104800,78249969000,51500,51500,51600,51200,2958
|
|
20240625,104700,78097995300,51600,51600,51700,51500,3555
|
|
20240625,104600,77914578500,51600,51300,51700,51200,7250
|
|
20240625,104500,77540849600,51300,51300,51400,51200,1083
|
|
20240625,104400,77485290700,51300,51300,51400,51200,1051
|
|
20240625,104300,77431388200,51300,51400,51400,51200,1491
|
|
20240625,104200,77354882200,51400,51300,51500,51200,2737
|
|
20240625,104100,77214194400,51300,51200,51300,51100,1728
|
|
20240625,104000,77125601600,51200,51000,51200,50900,1260
|
|
20240625,103900,77061334900,50900,51000,51100,50900,1457
|
|
20240625,103800,76987055700,50900,51000,51100,50800,2345
|
|
20240625,103700,76867612200,51000,51300,51300,51000,1704
|
|
20240625,103600,76780564200,51200,51300,51300,51100,1760
|
|
20240625,103500,76690432600,51300,51300,51400,51200,2148
|
|
20240625,103400,76580186400,51200,51500,51500,51200,2551
|
|
20240625,103300,76449233200,51500,51300,51600,51200,3670
|
|
20240625,103200,76260494100,51300,51100,51300,51100,1846
|
|
20240625,103100,76165886600,51000,51000,51200,50800,1751
|
|
20240625,103000,76076608900,50900,51100,51100,50700,3955
|
|
20240625,102900,75875359200,51000,51200,51300,51000,1287
|
|
20240625,102800,75809585100,51200,51300,51300,51100,763
|
|
20240625,102700,75770512100,51300,51300,51300,51000,2855
|
|
20240625,102600,75624332000,51300,51400,51400,51100,2590
|
|
20240625,102500,75491415700,51400,51100,51400,51000,1162
|
|
20240625,102400,75431859600,51000,51100,51100,50800,2031
|
|
20240625,102300,75328331300,51100,51500,51500,51100,6625
|
|
20240625,102200,74988388900,51400,51600,51600,51300,4931
|
|
20240625,102100,74734532400,51500,51300,51700,51200,15820
|
|
20240625,102000,73920168500,51300,51200,51300,51100,2820
|
|
20240625,101900,73775687100,51200,51100,51200,51000,2005
|
|
20240625,101800,73673121800,51100,50900,51100,50800,970
|
|
20240625,101700,73623732200,51000,51100,51200,50800,1539
|
|
20240625,101600,73545280200,51000,51100,51200,51000,1490
|
|
20240625,101500,73469197600,51100,51200,51300,51000,4150
|
|
20240625,101400,73256816700,51200,50700,51300,50600,8163
|
|
20240625,101300,72840838100,50700,50700,50800,50500,2114
|
|
20240625,101200,72733745600,50700,50400,50700,50300,1541
|
|
20240625,101100,72655888200,50500,50600,50600,50300,4476
|
|
20240625,101000,72430023900,50500,50100,50600,50100,3000
|
|
20240625,100900,72279029800,50100,50200,50400,50100,4423
|
|
20240625,100800,72056858500,50300,50300,50400,50000,16232
|
|
20240625,100700,71243091600,50300,50600,50700,50300,6867
|
|
20240625,100600,70896907800,50600,50800,50800,50600,3639
|
|
20240625,100500,70712596500,50800,50800,51000,50700,3684
|
|
20240625,100400,70525495700,50800,50700,50900,50600,2569
|
|
20240625,100300,70395129600,50700,50800,50900,50600,3092
|
|
20240625,100200,70238240300,50800,51000,51000,50800,1039
|
|
20240625,100100,70185373500,51000,51000,51100,50800,3860
|
|
20240625,100000,69988669300,51000,51200,51200,51000,2546
|
|
20240625,095900,69858644700,51100,51300,51300,51100,3640
|
|
20240625,095800,69672250400,51300,50900,51400,50800,4708
|
|
20240625,095700,69431468000,50900,50600,51000,50500,2780
|
|
20240625,095600,69290511900,50700,50700,50800,50500,2403
|
|
20240625,095500,69168905300,50600,51000,51000,50600,3241
|
|
20240625,095400,69004306100,50900,51000,51000,50800,1613
|
|
20240625,095300,68922113100,50900,50800,50900,50500,3466
|
|
20240625,095200,68746277300,50800,51000,51000,50500,4304
|
|
20240625,095100,68527641200,51000,51100,51100,50900,2388
|
|
20240625,095000,68405804700,51000,51300,51300,50900,7996
|
|
20240625,094900,67996583100,51300,50800,51300,50700,8038
|
|
20240625,094800,67585879900,50700,50700,50800,50400,5413
|
|
20240625,094700,67312068200,50700,50800,50900,50600,4463
|
|
20240625,094600,67085584100,50800,50700,50900,50600,4998
|
|
20240625,094500,66831664800,50700,50500,50700,50400,2666
|
|
20240625,094400,66696789100,50500,50500,50500,50300,3391
|
|
20240625,094300,66525843700,50400,50600,50800,50400,5241
|
|
20240625,094200,66260715500,50700,50500,50800,50300,6780
|
|
20240625,094100,65918022600,50400,50500,50700,50200,11485
|
|
20240625,094000,65339679000,50500,50400,50700,50400,11122
|
|
20240625,093900,64777221000,50400,50100,50600,50000,16149
|
|
20240625,093800,63964707000,50100,50300,50600,49950,38129
|
|
20240625,093700,62049661400,50100,51500,51700,50100,46420
|
|
20240625,093600,59690415100,51500,51700,51800,51500,7265
|
|
20240625,093500,59315892400,51700,51900,52000,51700,4356
|
|
20240625,093400,59090179400,51900,52300,52300,51800,5041
|
|
20240625,093300,58827781500,52300,51500,52400,51400,12939
|
|
20240625,093200,58154112000,51500,51700,51800,51400,5177
|
|
20240625,093100,57886806400,51700,51900,51900,51500,6672
|
|
20240625,093000,57541477300,51800,51400,51900,51300,7583
|
|
20240625,092900,57150327000,51400,51300,51900,51300,13908
|
|
20240625,092800,56433048300,51300,51800,51900,51300,17704
|
|
20240625,092700,55519927300,51800,52300,52300,51800,7218
|
|
20240625,092600,55144247400,52200,51800,52400,51700,10213
|
|
20240625,092500,54612323900,51700,51800,52000,51700,10466
|
|
20240625,092400,54069821000,51900,52300,52300,51600,28737
|
|
20240625,092300,52578714500,52200,52700,52700,52200,11643
|
|
20240625,092200,51968246900,52700,52300,52700,52000,17308
|
|
20240625,092100,51063499700,52300,52700,52900,52300,21736
|
|
20240625,092000,49920762500,52700,53100,53500,52700,21833
|
|
20240625,091900,48759308800,53100,53000,53800,53000,19323
|
|
20240625,091800,47726337100,53000,53700,53800,53000,18563
|
|
20240625,091700,46734829000,53700,52900,53700,52800,26476
|
|
20240625,091600,45324854500,52800,52700,52900,52500,9463
|
|
20240625,091500,44826074000,52700,52200,52800,52200,12971
|
|
20240625,091400,44143887800,52400,53300,53400,51900,36727
|
|
20240625,091300,42216827300,53300,53100,53500,53000,26216
|
|
20240625,091200,40819175500,53100,52900,53100,52500,29072
|
|
20240625,091100,39286009800,53000,53800,53800,52700,48375
|
|
20240625,091000,36719345700,53800,54200,54300,53400,46228
|
|
20240625,090900,34234624100,54200,53700,54600,53700,96538
|
|
20240625,090800,29002449300,53800,53300,54200,52700,87974
|
|
20240625,090700,24282514400,53200,52800,53300,52300,36298
|
|
20240625,090600,22370883900,52800,53300,53300,52700,32787
|
|
20240625,090500,20633637200,53300,52700,53400,52400,82657
|
|
20240625,090400,16263282100,52700,51900,52700,51600,79617
|
|
20240625,090300,12099264100,51900,51400,51900,51000,32252
|
|
20240625,090200,10444987800,51400,52000,52200,51400,56492
|
|
20240625,090100,7513913700,52100,51200,52100,51200,47110
|
|
20240625,090000,5083516200,51200,51600,52100,51200,98219
|