761 lines
40 KiB
CSV
761 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240624,213800,1293212200,25300,25300,25300,25300,1641
|
|
20240624,213700,1293212200,25300,25300,25300,25300,0
|
|
20240624,213600,1293212200,25300,25300,25300,25300,0
|
|
20240624,213500,1293212200,25300,25300,25300,25300,0
|
|
20240624,213400,1293212200,25300,25300,25300,25300,0
|
|
20240624,213300,1293212200,25300,25300,25300,25300,0
|
|
20240624,213200,1293212200,25300,25300,25300,25300,0
|
|
20240624,213100,1293212200,25300,25300,25300,25300,0
|
|
20240624,213000,1293212200,25300,25300,25300,25300,0
|
|
20240624,212900,1293212200,25300,25300,25300,25300,0
|
|
20240624,212800,1293212200,25300,25300,25300,25300,0
|
|
20240624,212700,1293212200,25300,25300,25300,25300,0
|
|
20240624,212600,1293212200,25300,25300,25300,25300,0
|
|
20240624,212500,1293212200,25300,25300,25300,25300,0
|
|
20240624,212400,1293212200,25300,25300,25300,25300,0
|
|
20240624,212300,1293212200,25300,25300,25300,25300,0
|
|
20240624,212200,1293212200,25300,25300,25300,25300,0
|
|
20240624,212100,1293212200,25300,25300,25300,25300,0
|
|
20240624,212000,1293212200,25300,25300,25300,25300,0
|
|
20240624,211900,1293212200,25300,25300,25300,25300,0
|
|
20240624,211800,1293212200,25300,25300,25300,25300,0
|
|
20240624,211700,1293212200,25300,25300,25300,25300,0
|
|
20240624,211600,1293212200,25300,25300,25300,25300,0
|
|
20240624,211500,1293212200,25300,25300,25300,25300,0
|
|
20240624,211400,1293212200,25300,25300,25300,25300,0
|
|
20240624,211300,1293212200,25300,25300,25300,25300,0
|
|
20240624,211200,1293212200,25300,25300,25300,25300,0
|
|
20240624,211100,1293212200,25300,25300,25300,25300,0
|
|
20240624,211000,1293212200,25300,25300,25300,25300,0
|
|
20240624,210900,1293212200,25300,25300,25300,25300,0
|
|
20240624,210800,1293212200,25300,25300,25300,25300,1641
|
|
20240624,210700,1293212200,25300,25300,25300,25300,0
|
|
20240624,210600,1293212200,25300,25300,25300,25300,0
|
|
20240624,210500,1293212200,25300,25300,25300,25300,0
|
|
20240624,210400,1293212200,25300,25300,25300,25300,0
|
|
20240624,210300,1293212200,25300,25300,25300,25300,0
|
|
20240624,210200,1293212200,25300,25300,25300,25300,0
|
|
20240624,210100,1293212200,25300,25300,25300,25300,0
|
|
20240624,210000,1293212200,25300,25300,25300,25300,0
|
|
20240624,205900,1293212200,25300,25300,25300,25300,0
|
|
20240624,205800,1293212200,25300,25300,25300,25300,0
|
|
20240624,205700,1293212200,25300,25300,25300,25300,0
|
|
20240624,205600,1293212200,25300,25300,25300,25300,0
|
|
20240624,205500,1293212200,25300,25300,25300,25300,0
|
|
20240624,205400,1293212200,25300,25300,25300,25300,0
|
|
20240624,205300,1293212200,25300,25300,25300,25300,0
|
|
20240624,205200,1293212200,25300,25300,25300,25300,0
|
|
20240624,205100,1293212200,25300,25300,25300,25300,0
|
|
20240624,205000,1293212200,25300,25300,25300,25300,0
|
|
20240624,204900,1293212200,25300,25300,25300,25300,0
|
|
20240624,204800,1293212200,25300,25300,25300,25300,0
|
|
20240624,204700,1293212200,25300,25300,25300,25300,0
|
|
20240624,204600,1293212200,25300,25300,25300,25300,0
|
|
20240624,204500,1293212200,25300,25300,25300,25300,0
|
|
20240624,204400,1293212200,25300,25300,25300,25300,0
|
|
20240624,204300,1293212200,25300,25300,25300,25300,0
|
|
20240624,204200,1293212200,25300,25300,25300,25300,0
|
|
20240624,204100,1293212200,25300,25300,25300,25300,0
|
|
20240624,204000,1293212200,25300,25300,25300,25300,0
|
|
20240624,203900,1293212200,25300,25300,25300,25300,0
|
|
20240624,203800,1293212200,25300,25300,25300,25300,1641
|
|
20240624,203700,1293212200,25300,25300,25300,25300,0
|
|
20240624,203600,1293212200,25300,25300,25300,25300,0
|
|
20240624,203500,1293212200,25300,25300,25300,25300,0
|
|
20240624,203400,1293212200,25300,25300,25300,25300,0
|
|
20240624,203300,1293212200,25300,25300,25300,25300,0
|
|
20240624,203200,1293212200,25300,25300,25300,25300,0
|
|
20240624,203100,1293212200,25300,25300,25300,25300,0
|
|
20240624,203000,1293212200,25300,25300,25300,25300,0
|
|
20240624,202900,1293212200,25300,25300,25300,25300,0
|
|
20240624,202800,1293212200,25300,25300,25300,25300,0
|
|
20240624,202700,1293212200,25300,25300,25300,25300,0
|
|
20240624,202600,1293212200,25300,25300,25300,25300,0
|
|
20240624,202500,1293212200,25300,25300,25300,25300,0
|
|
20240624,202400,1293212200,25300,25300,25300,25300,0
|
|
20240624,202300,1293212200,25300,25300,25300,25300,0
|
|
20240624,202200,1293212200,25300,25300,25300,25300,0
|
|
20240624,202100,1293212200,25300,25300,25300,25300,0
|
|
20240624,202000,1293212200,25300,25300,25300,25300,0
|
|
20240624,201900,1293212200,25300,25300,25300,25300,0
|
|
20240624,201800,1293212200,25300,25300,25300,25300,0
|
|
20240624,201700,1293212200,25300,25300,25300,25300,0
|
|
20240624,201600,1293212200,25300,25300,25300,25300,0
|
|
20240624,201500,1293212200,25300,25300,25300,25300,0
|
|
20240624,201400,1293212200,25300,25300,25300,25300,0
|
|
20240624,201300,1293212200,25300,25300,25300,25300,0
|
|
20240624,201200,1293212200,25300,25300,25300,25300,0
|
|
20240624,201100,1293212200,25300,25300,25300,25300,0
|
|
20240624,201000,1293212200,25300,25300,25300,25300,0
|
|
20240624,200900,1293212200,25300,25300,25300,25300,0
|
|
20240624,200800,1293212200,25300,25300,25300,25300,1641
|
|
20240624,200700,1293212200,25300,25300,25300,25300,0
|
|
20240624,200600,1293212200,25300,25300,25300,25300,0
|
|
20240624,200500,1293212200,25300,25300,25300,25300,0
|
|
20240624,200400,1293212200,25300,25300,25300,25300,0
|
|
20240624,200300,1293212200,25300,25300,25300,25300,0
|
|
20240624,200200,1293212200,25300,25300,25300,25300,0
|
|
20240624,200100,1293212200,25300,25300,25300,25300,0
|
|
20240624,200000,1293212200,25300,25300,25300,25300,0
|
|
20240624,195900,1293212200,25300,25300,25300,25300,0
|
|
20240624,195800,1293212200,25300,25300,25300,25300,0
|
|
20240624,195700,1293212200,25300,25300,25300,25300,0
|
|
20240624,195600,1293212200,25300,25300,25300,25300,0
|
|
20240624,195500,1293212200,25300,25300,25300,25300,0
|
|
20240624,195400,1293212200,25300,25300,25300,25300,0
|
|
20240624,195300,1293212200,25300,25300,25300,25300,0
|
|
20240624,195200,1293212200,25300,25300,25300,25300,0
|
|
20240624,195100,1293212200,25300,25300,25300,25300,0
|
|
20240624,195000,1293212200,25300,25300,25300,25300,0
|
|
20240624,194900,1293212200,25300,25300,25300,25300,0
|
|
20240624,194800,1293212200,25300,25300,25300,25300,0
|
|
20240624,194700,1293212200,25300,25300,25300,25300,0
|
|
20240624,194600,1293212200,25300,25300,25300,25300,0
|
|
20240624,194500,1293212200,25300,25300,25300,25300,0
|
|
20240624,194400,1293212200,25300,25300,25300,25300,0
|
|
20240624,194300,1293212200,25300,25300,25300,25300,0
|
|
20240624,194200,1293212200,25300,25300,25300,25300,0
|
|
20240624,194100,1293212200,25300,25300,25300,25300,0
|
|
20240624,194000,1293212200,25300,25300,25300,25300,0
|
|
20240624,193900,1293212200,25300,25300,25300,25300,0
|
|
20240624,193800,1293212200,25300,25300,25300,25300,1641
|
|
20240624,193700,1293212200,25300,25300,25300,25300,0
|
|
20240624,193600,1293212200,25300,25300,25300,25300,0
|
|
20240624,193500,1293212200,25300,25300,25300,25300,0
|
|
20240624,193400,1293212200,25300,25300,25300,25300,0
|
|
20240624,193300,1293212200,25300,25300,25300,25300,0
|
|
20240624,193200,1293212200,25300,25300,25300,25300,0
|
|
20240624,193100,1293212200,25300,25300,25300,25300,0
|
|
20240624,193000,1293212200,25300,25300,25300,25300,0
|
|
20240624,192900,1293212200,25300,25300,25300,25300,0
|
|
20240624,192800,1293212200,25300,25300,25300,25300,0
|
|
20240624,192700,1293212200,25300,25300,25300,25300,0
|
|
20240624,192600,1293212200,25300,25300,25300,25300,0
|
|
20240624,192500,1293212200,25300,25300,25300,25300,0
|
|
20240624,192400,1293212200,25300,25300,25300,25300,0
|
|
20240624,192300,1293212200,25300,25300,25300,25300,0
|
|
20240624,192200,1293212200,25300,25300,25300,25300,0
|
|
20240624,192100,1293212200,25300,25300,25300,25300,0
|
|
20240624,192000,1293212200,25300,25300,25300,25300,0
|
|
20240624,191900,1293212200,25300,25300,25300,25300,0
|
|
20240624,191800,1293212200,25300,25300,25300,25300,0
|
|
20240624,191700,1293212200,25300,25300,25300,25300,0
|
|
20240624,191600,1293212200,25300,25300,25300,25300,0
|
|
20240624,191500,1293212200,25300,25300,25300,25300,0
|
|
20240624,191400,1293212200,25300,25300,25300,25300,0
|
|
20240624,191300,1293212200,25300,25300,25300,25300,0
|
|
20240624,191200,1293212200,25300,25300,25300,25300,0
|
|
20240624,191100,1293212200,25300,25300,25300,25300,0
|
|
20240624,191000,1293212200,25300,25300,25300,25300,0
|
|
20240624,190900,1293212200,25300,25300,25300,25300,0
|
|
20240624,190800,1293212200,25300,25300,25300,25300,1641
|
|
20240624,190700,1293212200,25300,25300,25300,25300,0
|
|
20240624,190600,1293212200,25300,25300,25300,25300,0
|
|
20240624,190500,1293212200,25300,25300,25300,25300,0
|
|
20240624,190400,1293212200,25300,25300,25300,25300,0
|
|
20240624,190300,1293212200,25300,25300,25300,25300,0
|
|
20240624,190200,1293212200,25300,25300,25300,25300,0
|
|
20240624,190100,1293212200,25300,25300,25300,25300,0
|
|
20240624,190000,1293212200,25300,25300,25300,25300,0
|
|
20240624,185900,1293212200,25300,25300,25300,25300,0
|
|
20240624,185800,1293212200,25300,25300,25300,25300,0
|
|
20240624,185700,1293212200,25300,25300,25300,25300,0
|
|
20240624,185600,1293212200,25300,25300,25300,25300,0
|
|
20240624,185500,1293212200,25300,25300,25300,25300,0
|
|
20240624,185400,1293212200,25300,25300,25300,25300,0
|
|
20240624,185300,1293212200,25300,25300,25300,25300,0
|
|
20240624,185200,1293212200,25300,25300,25300,25300,0
|
|
20240624,185100,1293212200,25300,25300,25300,25300,0
|
|
20240624,185000,1293212200,25300,25300,25300,25300,0
|
|
20240624,184900,1293212200,25300,25300,25300,25300,0
|
|
20240624,184800,1293212200,25300,25300,25300,25300,0
|
|
20240624,184700,1293212200,25300,25300,25300,25300,0
|
|
20240624,184600,1293212200,25300,25300,25300,25300,0
|
|
20240624,184500,1293212200,25300,25300,25300,25300,0
|
|
20240624,184400,1293212200,25300,25300,25300,25300,0
|
|
20240624,184300,1293212200,25300,25300,25300,25300,0
|
|
20240624,184200,1293212200,25300,25300,25300,25300,0
|
|
20240624,184100,1293212200,25300,25300,25300,25300,0
|
|
20240624,184000,1293212200,25300,25300,25300,25300,0
|
|
20240624,183900,1293212200,25300,25300,25300,25300,0
|
|
20240624,183800,1293212200,25300,25300,25300,25300,1641
|
|
20240624,183700,1293212200,25300,25300,25300,25300,0
|
|
20240624,183600,1293212200,25300,25300,25300,25300,0
|
|
20240624,183500,1293212200,25300,25300,25300,25300,0
|
|
20240624,183400,1293212200,25300,25300,25300,25300,0
|
|
20240624,183300,1293212200,25300,25300,25300,25300,0
|
|
20240624,183200,1293212200,25300,25300,25300,25300,0
|
|
20240624,183100,1293212200,25300,25300,25300,25300,0
|
|
20240624,183000,1293212200,25300,25300,25300,25300,0
|
|
20240624,182900,1293212200,25300,25300,25300,25300,0
|
|
20240624,182800,1293212200,25300,25300,25300,25300,0
|
|
20240624,182700,1293212200,25300,25300,25300,25300,0
|
|
20240624,182600,1293212200,25300,25300,25300,25300,0
|
|
20240624,182500,1293212200,25300,25300,25300,25300,0
|
|
20240624,182400,1293212200,25300,25300,25300,25300,0
|
|
20240624,182300,1293212200,25300,25300,25300,25300,0
|
|
20240624,182200,1293212200,25300,25300,25300,25300,0
|
|
20240624,182100,1293212200,25300,25300,25300,25300,0
|
|
20240624,182000,1293212200,25300,25300,25300,25300,0
|
|
20240624,181900,1293212200,25300,25300,25300,25300,0
|
|
20240624,181800,1293212200,25300,25300,25300,25300,0
|
|
20240624,181700,1293212200,25300,25300,25300,25300,0
|
|
20240624,181600,1293212200,25300,25300,25300,25300,0
|
|
20240624,181500,1293212200,25300,25300,25300,25300,0
|
|
20240624,181400,1293212200,25300,25300,25300,25300,0
|
|
20240624,181300,1293212200,25300,25300,25300,25300,0
|
|
20240624,181200,1293212200,25300,25300,25300,25300,0
|
|
20240624,181100,1293212200,25300,25300,25300,25300,0
|
|
20240624,181000,1293212200,25300,25300,25300,25300,0
|
|
20240624,180900,1293212200,25300,25300,25300,25300,0
|
|
20240624,180800,1293212200,25300,25300,25300,25300,1641
|
|
20240624,180700,1293212200,25300,25300,25300,25300,0
|
|
20240624,180600,1293212200,25300,25300,25300,25300,0
|
|
20240624,180500,1293212200,25300,25300,25300,25300,0
|
|
20240624,180400,1293212200,25300,25300,25300,25300,0
|
|
20240624,180300,1293212200,25300,25300,25300,25300,0
|
|
20240624,180200,1293212200,25300,25300,25300,25300,0
|
|
20240624,180100,1293212200,25300,25300,25300,25300,0
|
|
20240624,180000,1293212200,25300,25300,25300,25300,0
|
|
20240624,175900,1293212200,25300,25300,25300,25300,0
|
|
20240624,175800,1293212200,25300,25300,25300,25300,0
|
|
20240624,175700,1293212200,25300,25300,25300,25300,0
|
|
20240624,175600,1293212200,25300,25300,25300,25300,0
|
|
20240624,175500,1293212200,25300,25300,25300,25300,0
|
|
20240624,175400,1293212200,25300,25300,25300,25300,0
|
|
20240624,175300,1293212200,25300,25300,25300,25300,0
|
|
20240624,175200,1293212200,25300,25300,25300,25300,0
|
|
20240624,175100,1293212200,25300,25300,25300,25300,0
|
|
20240624,175000,1293212200,25300,25300,25300,25300,0
|
|
20240624,174900,1293212200,25300,25300,25300,25300,0
|
|
20240624,174800,1293212200,25300,25300,25300,25300,0
|
|
20240624,174700,1293212200,25300,25300,25300,25300,0
|
|
20240624,174600,1293212200,25300,25300,25300,25300,0
|
|
20240624,174500,1293212200,25300,25300,25300,25300,0
|
|
20240624,174400,1293212200,25300,25300,25300,25300,0
|
|
20240624,174300,1293212200,25300,25300,25300,25300,0
|
|
20240624,174200,1293212200,25300,25300,25300,25300,0
|
|
20240624,174100,1293212200,25300,25300,25300,25300,0
|
|
20240624,174000,1293212200,25300,25300,25300,25300,0
|
|
20240624,173900,1293212200,25300,25300,25300,25300,0
|
|
20240624,173800,1293212200,25300,25300,25300,25300,1641
|
|
20240624,173700,1293212200,25300,25300,25300,25300,0
|
|
20240624,173600,1293212200,25300,25300,25300,25300,0
|
|
20240624,173500,1293212200,25300,25300,25300,25300,0
|
|
20240624,173400,1293212200,25300,25300,25300,25300,0
|
|
20240624,173300,1293212200,25300,25300,25300,25300,0
|
|
20240624,173200,1293212200,25300,25300,25300,25300,0
|
|
20240624,173100,1293212200,25300,25300,25300,25300,0
|
|
20240624,173000,1293212200,25300,25300,25300,25300,0
|
|
20240624,172900,1293212200,25300,25300,25300,25300,0
|
|
20240624,172800,1293212200,25300,25300,25300,25300,0
|
|
20240624,172700,1293212200,25300,25300,25300,25300,0
|
|
20240624,172600,1293212200,25300,25300,25300,25300,0
|
|
20240624,172500,1293212200,25300,25300,25300,25300,0
|
|
20240624,172400,1293212200,25300,25300,25300,25300,0
|
|
20240624,172300,1293212200,25300,25300,25300,25300,0
|
|
20240624,172200,1293212200,25300,25300,25300,25300,0
|
|
20240624,172100,1293212200,25300,25300,25300,25300,0
|
|
20240624,172000,1293212200,25300,25300,25300,25300,0
|
|
20240624,171900,1293212200,25300,25300,25300,25300,0
|
|
20240624,171800,1293212200,25300,25300,25300,25300,0
|
|
20240624,171700,1293212200,25300,25300,25300,25300,0
|
|
20240624,171600,1293212200,25300,25300,25300,25300,0
|
|
20240624,171500,1293212200,25300,25300,25300,25300,0
|
|
20240624,171400,1293212200,25300,25300,25300,25300,0
|
|
20240624,171300,1293212200,25300,25300,25300,25300,0
|
|
20240624,171200,1293212200,25300,25300,25300,25300,0
|
|
20240624,171100,1293212200,25300,25300,25300,25300,0
|
|
20240624,171000,1293212200,25300,25300,25300,25300,0
|
|
20240624,170900,1293212200,25300,25300,25300,25300,0
|
|
20240624,170800,1293212200,25300,25300,25300,25300,1641
|
|
20240624,170700,1293212200,25300,25300,25300,25300,0
|
|
20240624,170600,1293212200,25300,25300,25300,25300,0
|
|
20240624,170500,1293212200,25300,25300,25300,25300,0
|
|
20240624,170400,1293212200,25300,25300,25300,25300,0
|
|
20240624,170300,1293212200,25300,25300,25300,25300,0
|
|
20240624,170200,1293212200,25300,25300,25300,25300,0
|
|
20240624,170100,1293212200,25300,25300,25300,25300,0
|
|
20240624,170000,1293212200,25300,25300,25300,25300,0
|
|
20240624,165900,1293212200,25300,25300,25300,25300,0
|
|
20240624,165800,1293212200,25300,25300,25300,25300,0
|
|
20240624,165700,1293212200,25300,25300,25300,25300,0
|
|
20240624,165600,1293212200,25300,25300,25300,25300,0
|
|
20240624,165500,1293212200,25300,25300,25300,25300,0
|
|
20240624,165400,1293212200,25300,25300,25300,25300,0
|
|
20240624,165300,1293212200,25300,25300,25300,25300,0
|
|
20240624,165200,1293212200,25300,25300,25300,25300,0
|
|
20240624,165100,1293212200,25300,25300,25300,25300,0
|
|
20240624,165000,1293212200,25300,25300,25300,25300,0
|
|
20240624,164900,1293212200,25300,25300,25300,25300,0
|
|
20240624,164800,1293212200,25300,25300,25300,25300,0
|
|
20240624,164700,1293212200,25300,25300,25300,25300,0
|
|
20240624,164600,1293212200,25300,25300,25300,25300,0
|
|
20240624,164500,1293212200,25300,25300,25300,25300,0
|
|
20240624,164400,1293212200,25300,25300,25300,25300,0
|
|
20240624,164300,1293212200,25300,25300,25300,25300,0
|
|
20240624,164200,1293212200,25300,25300,25300,25300,0
|
|
20240624,164100,1293212200,25300,25300,25300,25300,0
|
|
20240624,164000,1293212200,25300,25300,25300,25300,0
|
|
20240624,163900,1293212200,25300,25300,25300,25300,0
|
|
20240624,163800,1293212200,25300,25300,25300,25300,1641
|
|
20240624,163700,1293212200,25300,25300,25300,25300,0
|
|
20240624,163600,1293212200,25300,25300,25300,25300,0
|
|
20240624,163500,1293212200,25300,25300,25300,25300,0
|
|
20240624,163400,1293212200,25300,25300,25300,25300,0
|
|
20240624,163300,1293212200,25300,25300,25300,25300,0
|
|
20240624,163200,1293212200,25300,25300,25300,25300,0
|
|
20240624,163100,1293212200,25300,25300,25300,25300,0
|
|
20240624,163000,1293212200,25300,25300,25300,25300,0
|
|
20240624,162900,1293212200,25300,25300,25300,25300,0
|
|
20240624,162800,1293212200,25300,25300,25300,25300,0
|
|
20240624,162700,1293212200,25300,25300,25300,25300,0
|
|
20240624,162600,1293212200,25300,25300,25300,25300,0
|
|
20240624,162500,1293212200,25300,25300,25300,25300,0
|
|
20240624,162400,1293212200,25300,25300,25300,25300,0
|
|
20240624,162300,1293212200,25300,25300,25300,25300,0
|
|
20240624,162200,1293212200,25300,25300,25300,25300,0
|
|
20240624,162100,1293212200,25300,25300,25300,25300,0
|
|
20240624,162000,1293212200,25300,25300,25300,25300,0
|
|
20240624,161900,1293212200,25300,25300,25300,25300,0
|
|
20240624,161800,1293212200,25300,25300,25300,25300,0
|
|
20240624,161700,1293212200,25300,25300,25300,25300,0
|
|
20240624,161600,1293212200,25300,25300,25300,25300,0
|
|
20240624,161500,1293212200,25300,25300,25300,25300,0
|
|
20240624,161400,1293212200,25300,25300,25300,25300,0
|
|
20240624,161300,1293212200,25300,25300,25300,25300,0
|
|
20240624,161200,1293212200,25300,25300,25300,25300,0
|
|
20240624,161100,1293212200,25300,25300,25300,25300,0
|
|
20240624,161000,1293212200,25300,25300,25300,25300,0
|
|
20240624,160900,1293212200,25300,25300,25300,25300,0
|
|
20240624,160800,1293212200,25300,25300,25300,25300,1641
|
|
20240624,160700,1293212200,25300,25300,25300,25300,0
|
|
20240624,160600,1293212200,25300,25300,25300,25300,0
|
|
20240624,160500,1293212200,25300,25300,25300,25300,0
|
|
20240624,160400,1293212200,25300,25300,25300,25300,0
|
|
20240624,160300,1293212200,25300,25300,25300,25300,0
|
|
20240624,160200,1293212200,25300,25300,25300,25300,0
|
|
20240624,160100,1293212200,25300,25300,25300,25300,0
|
|
20240624,160000,1293212200,25300,25300,25300,25300,0
|
|
20240624,155900,1293212200,25300,25300,25300,25300,0
|
|
20240624,155800,1293212200,25300,25300,25300,25300,0
|
|
20240624,155700,1293212200,25300,25300,25300,25300,0
|
|
20240624,155600,1293212200,25300,25300,25300,25300,0
|
|
20240624,155500,1293212200,25300,25300,25300,25300,0
|
|
20240624,155400,1293212200,25300,25300,25300,25300,0
|
|
20240624,155300,1293212200,25300,25300,25300,25300,0
|
|
20240624,155200,1293212200,25300,25300,25300,25300,0
|
|
20240624,155100,1293212200,25300,25300,25300,25300,0
|
|
20240624,155000,1293212200,25300,25300,25300,25300,0
|
|
20240624,154900,1293212200,25300,25300,25300,25300,0
|
|
20240624,154800,1293212200,25300,25300,25300,25300,0
|
|
20240624,154700,1293212200,25300,25300,25300,25300,0
|
|
20240624,154600,1293212200,25300,25300,25300,25300,0
|
|
20240624,154500,1293212200,25300,25300,25300,25300,0
|
|
20240624,154400,1293212200,25300,25300,25300,25300,0
|
|
20240624,154300,1293212200,25300,25300,25300,25300,0
|
|
20240624,154200,1293212200,25300,25300,25300,25300,0
|
|
20240624,154100,1293212200,25300,25300,25300,25300,0
|
|
20240624,154000,1293212200,25300,25300,25300,25300,0
|
|
20240624,153900,1293212200,25300,25300,25300,25300,0
|
|
20240624,153800,1293212200,25300,25300,25300,25300,1641
|
|
20240624,153700,1293212200,25300,25300,25300,25300,0
|
|
20240624,153600,1293212200,25300,25300,25300,25300,0
|
|
20240624,153500,1293212200,25300,25300,25300,25300,0
|
|
20240624,153400,1293212200,25300,25300,25300,25300,0
|
|
20240624,153300,1293212200,25300,25300,25300,25300,0
|
|
20240624,153200,1293212200,25300,25300,25300,25300,0
|
|
20240624,153100,1293212200,25300,25300,25300,25300,0
|
|
20240624,153000,1293212200,25300,25300,25300,25300,1641
|
|
20240624,152900,1251694900,25300,25300,25300,25300,0
|
|
20240624,152800,1251694900,25300,25300,25300,25300,0
|
|
20240624,152700,1251694900,25300,25300,25300,25300,0
|
|
20240624,152600,1251694900,25300,25300,25300,25300,0
|
|
20240624,152500,1251694900,25300,25300,25300,25300,0
|
|
20240624,152400,1251694900,25300,25300,25300,25300,0
|
|
20240624,152300,1251694900,25300,25300,25300,25300,0
|
|
20240624,152200,1251694900,25300,25300,25300,25300,0
|
|
20240624,152100,1251694900,25300,25300,25300,25300,0
|
|
20240624,152000,1251694900,25300,25300,25300,25300,0
|
|
20240624,151900,1251694900,25300,25250,25300,25250,243
|
|
20240624,151800,1245550500,25250,25300,25300,25250,3
|
|
20240624,151700,1245474700,25300,25300,25300,25300,8
|
|
20240624,151600,1245272300,25300,25300,25300,25300,1
|
|
20240624,151500,1245247000,25150,25150,25150,25150,7
|
|
20240624,151400,1245070950,25200,25200,25200,25200,15
|
|
20240624,151300,1244692950,25150,25150,25250,25150,79
|
|
20240624,151200,1242699100,25150,25250,25250,25150,81
|
|
20240624,151100,1240657700,25150,25150,25150,25150,0
|
|
20240624,151000,1240657700,25150,25150,25150,25150,1
|
|
20240624,150900,1240632550,25200,25200,25200,25200,1
|
|
20240624,150800,1240607350,25250,25250,25250,25250,1
|
|
20240624,150700,1240582100,25150,25150,25150,25150,52
|
|
20240624,150600,1239274300,25150,25250,25250,25150,332
|
|
20240624,150500,1230909200,25250,25250,25250,25200,303
|
|
20240624,150400,1223264550,25150,25200,25200,25150,561
|
|
20240624,150300,1209152300,25200,25200,25200,25200,19
|
|
20240624,150200,1208673500,25250,25250,25250,25250,0
|
|
20240624,150100,1208673500,25250,25250,25250,25250,0
|
|
20240624,150000,1208673500,25250,25150,25250,25150,12
|
|
20240624,145900,1208370700,25150,25200,25200,25150,35
|
|
20240624,145800,1207490400,25250,25250,25250,25250,20
|
|
20240624,145700,1206985400,25250,25250,25250,25250,0
|
|
20240624,145600,1206985400,25250,25250,25250,25250,3
|
|
20240624,145500,1206909650,25200,25200,25200,25200,59
|
|
20240624,145400,1205422850,25200,25200,25200,25200,0
|
|
20240624,145300,1205422850,25200,25150,25200,25150,547
|
|
20240624,145200,1191638500,25150,25150,25150,25150,1
|
|
20240624,145100,1191613350,25150,25150,25150,25150,3
|
|
20240624,145000,1191537900,25200,25200,25200,25200,8
|
|
20240624,144900,1191336300,25150,25100,25150,25100,132
|
|
20240624,144800,1188017100,25100,25100,25100,25100,0
|
|
20240624,144700,1188017100,25100,25050,25150,25050,225
|
|
20240624,144600,1182364450,25100,25100,25100,25100,80
|
|
20240624,144500,1180356450,25150,25150,25150,25150,7
|
|
20240624,144400,1180180400,25150,25050,25150,25050,6
|
|
20240624,144300,1180029850,25050,25050,25050,25050,13
|
|
20240624,144200,1179704200,25050,25100,25100,25050,30
|
|
20240624,144100,1178952200,25100,25100,25100,25100,10
|
|
20240624,144000,1178701200,25100,25100,25100,25050,41
|
|
20240624,143900,1177672150,25200,25200,25200,25200,0
|
|
20240624,143800,1177672150,25200,25200,25200,25200,1
|
|
20240624,143700,1177646950,25100,25100,25100,25100,128
|
|
20240624,143600,1174434150,25150,25100,25200,25100,17
|
|
20240624,143500,1174006850,25150,25200,25200,25150,110
|
|
20240624,143400,1171237300,25150,25150,25150,25150,2
|
|
20240624,143300,1171187000,25200,25200,25200,25200,0
|
|
20240624,143200,1171187000,25200,25150,25200,25150,90
|
|
20240624,143100,1168919050,25200,25200,25200,25200,0
|
|
20240624,143000,1168919050,25200,25200,25200,25200,1
|
|
20240624,142900,1168893850,25050,25050,25050,25050,1
|
|
20240624,142800,1168868800,25200,25100,25200,25100,9
|
|
20240624,142700,1168642800,25050,25100,25150,25050,80
|
|
20240624,142600,1166633750,25050,25150,25150,25050,140
|
|
20240624,142500,1163126650,25050,25100,25150,25050,1285
|
|
20240624,142400,1130905100,25100,25100,25100,25100,1
|
|
20240624,142300,1130880000,25150,25150,25150,25150,0
|
|
20240624,142200,1130880000,25150,25150,25150,25150,1
|
|
20240624,142100,1130854850,25100,25100,25100,25100,2
|
|
20240624,142000,1130804650,25200,25100,25200,25100,101
|
|
20240624,141900,1128269450,25100,25100,25100,25100,200
|
|
20240624,141800,1123249450,25100,25100,25100,25100,63
|
|
20240624,141700,1121668150,25150,25150,25150,25150,62
|
|
20240624,141600,1120108850,25100,25150,25150,25100,513
|
|
20240624,141500,1107231700,25150,25250,25250,25150,30
|
|
20240624,141400,1106477100,25150,25150,25150,25150,51
|
|
20240624,141300,1105194450,25150,25200,25200,25150,256
|
|
20240624,141200,1098753400,25200,25200,25200,25200,62
|
|
20240624,141100,1097191000,25200,25200,25200,25200,0
|
|
20240624,141000,1097191000,25200,25200,25200,25200,0
|
|
20240624,140900,1097191000,25200,25200,25200,25200,0
|
|
20240624,140800,1097191000,25200,25200,25200,25200,56
|
|
20240624,140700,1095779800,25200,25250,25250,25200,31
|
|
20240624,140600,1094998550,25250,25250,25250,25250,1
|
|
20240624,140500,1094973300,25200,25150,25200,25150,174
|
|
20240624,140400,1090591050,25150,25150,25150,25150,133
|
|
20240624,140300,1087246100,25150,25150,25150,25150,0
|
|
20240624,140200,1087246100,25150,25150,25150,25150,1
|
|
20240624,140100,1087220950,25150,25150,25150,25150,40
|
|
20240624,140000,1086214950,25200,25200,25200,25200,1
|
|
20240624,135900,1086189750,25150,25150,25150,25150,5
|
|
20240624,135800,1086064000,25150,25150,25150,25150,1
|
|
20240624,135700,1086038850,25150,25150,25150,25150,66
|
|
20240624,135600,1084378950,25200,25200,25200,25200,148
|
|
20240624,135500,1080649350,25200,25200,25200,25200,1
|
|
20240624,135400,1080624150,25250,25250,25250,25250,10
|
|
20240624,135300,1080371650,25200,25200,25200,25200,0
|
|
20240624,135200,1080371650,25200,25200,25200,25200,1
|
|
20240624,135100,1080346450,25200,25200,25200,25200,3
|
|
20240624,135000,1080270850,25200,25200,25200,25200,24
|
|
20240624,134900,1079666050,25200,25200,25200,25200,44
|
|
20240624,134800,1078557250,25250,25200,25250,25200,144
|
|
20240624,134700,1074928400,25200,25200,25200,25200,64
|
|
20240624,134600,1073315600,25300,25300,25300,25300,0
|
|
20240624,134500,1073315600,25300,25300,25300,25300,1
|
|
20240624,134400,1073290300,25200,25200,25200,25200,0
|
|
20240624,134300,1073290300,25200,25200,25200,25200,0
|
|
20240624,134200,1073290300,25200,25250,25250,25200,67
|
|
20240624,134100,1071601850,25250,25250,25250,25250,111
|
|
20240624,134000,1068799100,25250,25250,25250,25250,101
|
|
20240624,133900,1066248850,25250,25250,25250,25250,100
|
|
20240624,133800,1063723850,25250,25250,25250,25250,100
|
|
20240624,133700,1061198850,25250,25250,25250,25250,100
|
|
20240624,133600,1058673850,25250,25300,25300,25250,306
|
|
20240624,133500,1050935000,25300,25300,25300,25300,3
|
|
20240624,133400,1050859100,25300,25300,25300,25300,0
|
|
20240624,133300,1050859100,25300,25300,25300,25300,188
|
|
20240624,133200,1046102700,25350,25350,25350,25350,50
|
|
20240624,133100,1044835200,25300,25300,25300,25300,2
|
|
20240624,133000,1044784600,25350,25350,25350,25350,5
|
|
20240624,132900,1044657850,25300,25350,25350,25300,45
|
|
20240624,132800,1043518150,25300,25300,25300,25300,0
|
|
20240624,132700,1043518150,25300,25350,25350,25300,128
|
|
20240624,132600,1040278850,25300,25300,25300,25300,70
|
|
20240624,132500,1038507850,25300,25300,25300,25300,0
|
|
20240624,132400,1038507850,25300,25300,25300,25300,0
|
|
20240624,132300,1038507850,25300,25350,25350,25300,16
|
|
20240624,132200,1038102300,25300,25300,25300,25300,1
|
|
20240624,132100,1038077000,25300,25300,25300,25300,52
|
|
20240624,132000,1036761400,25350,25350,25350,25300,4
|
|
20240624,131900,1036660100,25350,25350,25350,25300,7
|
|
20240624,131800,1036482700,25300,25300,25300,25300,0
|
|
20240624,131700,1036482700,25300,25300,25350,25300,32
|
|
20240624,131600,1035672950,25350,25350,25350,25350,2
|
|
20240624,131500,1035622250,25350,25350,25350,25300,252
|
|
20240624,131400,1029234100,25350,25350,25350,25350,6
|
|
20240624,131300,1029082000,25350,25350,25350,25350,1
|
|
20240624,131200,1029056650,25300,25350,25350,25300,292
|
|
20240624,131100,1021655500,25350,25350,25350,25350,81
|
|
20240624,131000,1019602150,25350,25350,25350,25350,1
|
|
20240624,130900,1019576800,25450,25400,25450,25400,4
|
|
20240624,130800,1019475050,25350,25350,25350,25350,0
|
|
20240624,130700,1019475050,25350,25350,25350,25350,10
|
|
20240624,130600,1019221550,25400,25400,25400,25400,8
|
|
20240624,130500,1019018350,25400,25400,25400,25400,428
|
|
20240624,130400,1008147150,25350,25350,25350,25350,2
|
|
20240624,130300,1008096450,25400,25400,25400,25400,0
|
|
20240624,130200,1008096450,25400,25400,25400,25350,15
|
|
20240624,130100,1007715500,25400,25400,25400,25400,1
|
|
20240624,130000,1007690100,25350,25350,25350,25350,89
|
|
20240624,125900,1005433950,25400,25350,25400,25350,268
|
|
20240624,125800,998626800,25350,25350,25350,25350,1
|
|
20240624,125700,998601450,25350,25400,25400,25350,502
|
|
20240624,125600,985850750,25350,25350,25350,25350,1
|
|
20240624,125500,985825400,25400,25400,25400,25400,51
|
|
20240624,125400,984530000,25300,25400,25400,25300,58
|
|
20240624,125300,983059200,25450,25450,25450,25450,3
|
|
20240624,125200,982982850,25400,25400,25400,25400,110
|
|
20240624,125100,980188850,25400,25400,25400,25400,1
|
|
20240624,125000,980163450,25400,25450,25450,25400,3
|
|
20240624,124900,980087200,25400,25400,25400,25400,1
|
|
20240624,124800,980061800,25400,25400,25400,25400,3
|
|
20240624,124700,979985600,25450,25400,25450,25400,3
|
|
20240624,124600,979909300,25450,25450,25450,25450,5
|
|
20240624,124500,979782050,25400,25400,25400,25400,1
|
|
20240624,124400,979756650,25400,25400,25450,25400,50
|
|
20240624,124300,978486150,25450,25400,25450,25400,482
|
|
20240624,124200,966236550,25400,25400,25400,25400,0
|
|
20240624,124100,966236550,25400,25350,25400,25250,174
|
|
20240624,124000,961823800,25350,25350,25350,25350,56
|
|
20240624,123900,960404200,25350,25350,25350,25300,13
|
|
20240624,123800,960074800,25350,25400,25400,25250,321
|
|
20240624,123700,951962800,25400,25400,25400,25400,0
|
|
20240624,123600,951962800,25400,25400,25400,25400,0
|
|
20240624,123500,951962800,25400,25450,25450,25350,180
|
|
20240624,123400,947393250,25350,25350,25350,25350,39
|
|
20240624,123300,946404600,25250,25250,25250,25250,1
|
|
20240624,123200,946379350,25500,25250,25500,25250,2
|
|
20240624,123100,946328600,25300,25450,25450,25300,1121
|
|
20240624,123000,917919500,25450,25450,25450,25450,1
|
|
20240624,122900,917894050,25500,25500,25500,25500,39
|
|
20240624,122800,916899550,25500,25450,25500,25450,8
|
|
20240624,122700,916695600,25500,25450,25500,25450,224
|
|
20240624,122600,910987550,25450,25450,25450,25450,0
|
|
20240624,122500,910987550,25450,25450,25450,25400,124
|
|
20240624,122400,907831850,25450,25450,25450,25450,118
|
|
20240624,122300,904828750,25500,25450,25500,25450,228
|
|
20240624,122200,899016500,25450,25450,25450,25450,199
|
|
20240624,122100,893951950,25450,25450,25450,25450,30
|
|
20240624,122000,893188450,25450,25500,25500,25450,126
|
|
20240624,121900,889975950,25450,25450,25450,25450,61
|
|
20240624,121800,888423500,25450,25450,25450,25400,181
|
|
20240624,121700,883817100,25450,25450,25450,25450,1
|
|
20240624,121600,883791650,25500,25550,25550,25500,170
|
|
20240624,121500,879456150,25550,25550,25550,25500,1049
|
|
20240624,121400,852679200,25550,25550,25550,25550,637
|
|
20240624,121300,836403850,25550,25500,25550,25500,114
|
|
20240624,121200,833496550,25500,25500,25550,25500,935
|
|
20240624,121100,809652250,25500,25350,25500,25350,382
|
|
20240624,121000,799932400,25400,25300,25400,25300,3
|
|
20240624,120900,799856400,25300,25350,25350,25300,136
|
|
20240624,120800,796413300,25350,25350,25350,25350,0
|
|
20240624,120700,796413300,25350,25350,25350,25350,9
|
|
20240624,120600,796185150,25350,25350,25350,25300,3
|
|
20240624,120500,796109150,25300,25300,25300,25300,14
|
|
20240624,120400,795754950,25300,25300,25300,25300,40
|
|
20240624,120300,794742950,25450,25400,25450,25400,104
|
|
20240624,120200,792097200,25400,25400,25400,25400,114
|
|
20240624,120100,789201600,25400,25400,25400,25400,86
|
|
20240624,120000,787017200,25400,25350,25400,25350,149
|
|
20240624,115900,783235050,25300,25350,25350,25300,35
|
|
20240624,115800,782347850,25350,25350,25350,25350,2
|
|
20240624,115700,782297150,25300,25300,25300,25300,0
|
|
20240624,115600,782297150,25300,25300,25300,25300,0
|
|
20240624,115500,782297150,25300,25300,25300,25300,0
|
|
20240624,115400,782297150,25300,25300,25300,25300,1
|
|
20240624,115300,782271850,25300,25400,25400,25300,21
|
|
20240624,115200,781739150,25400,25450,25450,25400,269
|
|
20240624,115100,774898150,25450,25450,25450,25400,161
|
|
20240624,115000,770802300,25450,25450,25450,25450,0
|
|
20240624,114900,770802300,25450,25400,25450,25400,75
|
|
20240624,114800,768897150,25400,25350,25400,25350,690
|
|
20240624,114700,751381950,25300,25300,25300,25300,0
|
|
20240624,114600,751381950,25300,25300,25350,25300,10
|
|
20240624,114500,751128600,25300,25250,25300,25250,168
|
|
20240624,114400,746879100,25250,25250,25250,25250,192
|
|
20240624,114300,742031100,25250,25300,25300,25250,19
|
|
20240624,114200,741550450,25300,25300,25300,25300,0
|
|
20240624,114100,741550450,25300,25300,25300,25300,108
|
|
20240624,114000,738818050,25300,25300,25300,25300,96
|
|
20240624,113900,736389250,25250,25250,25250,25250,12
|
|
20240624,113800,736086250,25300,25300,25300,25300,234
|
|
20240624,113700,730166050,25300,25300,25300,25300,0
|
|
20240624,113600,730166050,25300,25300,25300,25300,1
|
|
20240624,113500,730140750,25300,25300,25300,25300,13
|
|
20240624,113400,729811850,25300,25300,25300,25300,22
|
|
20240624,113300,729255250,25300,25250,25300,25250,101
|
|
20240624,113200,726701000,25250,25200,25250,25200,184
|
|
20240624,113100,722055150,25200,25200,25200,25200,1
|
|
20240624,113000,722029950,25250,25250,25250,25250,0
|
|
20240624,112900,722029950,25250,25200,25250,25200,106
|
|
20240624,112800,719358450,25150,25150,25150,25150,0
|
|
20240624,112700,719358450,25150,25200,25200,25150,142
|
|
20240624,112600,715780100,25150,25200,25200,25150,6
|
|
20240624,112500,715628950,25150,25150,25150,25150,137
|
|
20240624,112400,712183400,25100,25100,25100,25100,58
|
|
20240624,112300,710727600,25050,25050,25100,25050,160
|
|
20240624,112200,706716650,25050,25050,25050,25050,0
|
|
20240624,112100,706716650,25050,25050,25050,25050,284
|
|
20240624,112000,699602450,25050,25100,25100,25050,429
|
|
20240624,111900,688837600,25100,25100,25100,25100,113
|
|
20240624,111800,686001300,25150,25150,25150,25150,50
|
|
20240624,111700,684743800,25100,25100,25100,25100,178
|
|
20240624,111600,680276000,25150,25100,25150,25100,422
|
|
20240624,111500,669682750,25150,25150,25150,25150,1
|
|
20240624,111400,669657600,25100,25150,25150,25100,103
|
|
20240624,111300,667067200,25150,25150,25150,25150,145
|
|
20240624,111200,663420450,25150,25150,25150,25150,0
|
|
20240624,111100,663420450,25150,25150,25150,25150,0
|
|
20240624,111000,663420450,25150,25150,25150,25150,1
|
|
20240624,110900,663395300,25150,25150,25150,25150,0
|
|
20240624,110800,663395300,25150,25150,25150,25150,2
|
|
20240624,110700,663345000,25150,25150,25150,25150,0
|
|
20240624,110600,663345000,25150,25150,25150,25150,55
|
|
20240624,110500,661961750,25150,25150,25150,25150,20
|
|
20240624,110400,661458750,25150,25150,25150,25150,10
|
|
20240624,110300,661207250,25200,25200,25200,25200,412
|
|
20240624,110200,650824850,25200,25200,25200,25200,17
|
|
20240624,110100,650396450,25200,25200,25250,25200,5
|
|
20240624,110000,650270350,25200,25200,25200,25200,1
|
|
20240624,105900,650245150,25200,25200,25200,25200,1
|
|
20240624,105800,650219950,25200,25200,25200,25200,79
|
|
20240624,105700,648229150,25200,25200,25200,25200,120
|
|
20240624,105600,645205150,25150,25150,25150,25150,0
|
|
20240624,105500,645205150,25150,25200,25200,25150,31
|
|
20240624,105400,644424300,25200,25150,25200,25150,101
|
|
20240624,105300,641879150,25150,25150,25150,25150,19
|
|
20240624,105200,641401300,25150,25200,25200,25150,2
|
|
20240624,105100,641350950,25250,25250,25250,25100,10
|
|
20240624,105000,641098600,25100,25200,25250,25100,764
|
|
20240624,104900,621841200,25150,25100,25150,25100,52
|
|
20240624,104800,620533450,25150,25150,25150,25150,150
|
|
20240624,104700,616760950,25200,25150,25200,25150,15
|
|
20240624,104600,616383200,25150,25150,25150,25150,158
|
|
20240624,104500,612409500,25150,25200,25200,25150,863
|
|
20240624,104400,590680050,25250,25200,25250,25200,371
|
|
20240624,104300,581327350,25200,25200,25200,25200,0
|
|
20240624,104200,581327350,25200,25250,25250,25200,314
|
|
20240624,104100,573398900,25300,25300,25300,25300,36
|
|
20240624,104000,572488100,25300,25300,25300,25250,578
|
|
20240624,103900,557883200,25300,25300,25300,25300,6
|
|
20240624,103800,557731400,25300,25250,25300,25250,244
|
|
20240624,103700,551558350,25250,25250,25250,25250,28
|
|
20240624,103600,550851350,25250,25250,25250,25250,7
|
|
20240624,103500,550674600,25250,25250,25250,25250,26
|
|
20240624,103400,550018100,25250,25250,25250,25250,0
|
|
20240624,103300,550018100,25250,25250,25250,25250,127
|
|
20240624,103200,546811350,25300,25300,25300,25300,37
|
|
20240624,103100,545875250,25350,25300,25350,25300,141
|
|
20240624,103000,542307900,25300,25300,25300,25300,0
|
|
20240624,102900,542307900,25300,25300,25300,25300,4
|
|
20240624,102800,542206700,25300,25300,25300,25300,19
|
|
20240624,102700,541726000,25300,25300,25300,25300,240
|
|
20240624,102600,535654000,25300,25300,25300,25300,50
|
|
20240624,102500,534389000,25250,25250,25250,25250,4
|
|
20240624,102400,534288000,25250,25250,25250,25250,0
|
|
20240624,102300,534288000,25250,25250,25250,25250,960
|
|
20240624,102200,510048000,25250,25350,25350,25250,198
|
|
20240624,102100,505042550,25350,25350,25350,25350,50
|
|
20240624,102000,503775050,25300,25350,25350,25300,340
|
|
20240624,101900,495170800,25350,25400,25400,25350,49
|
|
20240624,101800,493928600,25350,25400,25400,25350,22
|
|
20240624,101700,493369900,25400,25400,25400,25400,210
|
|
20240624,101600,488035900,25400,25400,25400,25400,52
|
|
20240624,101500,486715100,25400,25400,25400,25400,15
|
|
20240624,101400,486334100,25400,25400,25400,25400,0
|
|
20240624,101300,486334100,25400,25350,25400,25350,6
|
|
20240624,101200,486181950,25350,25350,25350,25350,117
|
|
20240624,101100,483216000,25350,25350,25350,25350,48
|
|
20240624,101000,481999200,25400,25400,25400,25400,12
|
|
20240624,100900,481694400,25400,25400,25400,25400,23
|
|
20240624,100800,481110200,25300,25300,25300,25300,0
|
|
20240624,100700,481110200,25300,25350,25350,25300,111
|
|
20240624,100600,478299600,25350,25450,25450,25350,146
|
|
20240624,100500,474596950,25450,25450,25450,25450,5
|
|
20240624,100400,474469700,25400,25450,25450,25400,21
|
|
20240624,100300,473935300,25450,25450,25450,25450,24
|
|
20240624,100200,473324500,25400,25400,25400,25400,10
|
|
20240624,100100,473070500,25400,25400,25400,25400,63
|
|
20240624,100000,471470300,25450,25450,25450,25400,5
|
|
20240624,095900,471343100,25400,25400,25450,25400,260
|
|
20240624,095800,464727500,25400,25400,25400,25400,103
|
|
20240624,095700,462111300,25400,25400,25400,25400,160
|
|
20240624,095600,458047300,25400,25400,25400,25400,4
|
|
20240624,095500,457945700,25400,25350,25400,25350,137
|
|
20240624,095400,454466000,25350,25300,25350,25300,24
|
|
20240624,095300,453858700,25350,25350,25400,25350,77
|
|
20240624,095200,451906450,25400,25400,25400,25400,72
|
|
20240624,095100,450077650,25400,25400,25400,25400,217
|
|
20240624,095000,444565850,25350,25400,25450,25350,408
|
|
20240624,094900,434212000,25400,25450,25450,25400,152
|
|
20240624,094800,430351150,25450,25350,25450,25350,590
|
|
20240624,094700,415337550,25350,25400,25400,25350,292
|
|
20240624,094600,407925300,25350,25450,25450,25350,215
|
|
20240624,094500,402470050,25450,25400,25500,25400,756
|
|
20240624,094400,383248750,25300,25350,25400,25300,2256
|
|
20240624,094300,326061850,25300,25300,25300,25300,316
|
|
20240624,094200,318067050,25300,25300,25300,25300,50
|
|
20240624,094100,316802050,25250,25250,25250,25250,37
|
|
20240624,094000,315867800,25250,25250,25300,25250,103
|
|
20240624,093900,313267000,25300,25300,25300,25300,0
|
|
20240624,093800,313267000,25300,25300,25300,25300,563
|
|
20240624,093700,299023100,25300,25300,25300,25300,2
|
|
20240624,093600,298972500,25250,25250,25250,25250,59
|
|
20240624,093500,297482750,25250,25250,25250,25250,31
|
|
20240624,093400,296700000,25200,25250,25250,25200,225
|
|
20240624,093300,291018800,25300,25250,25300,25200,277
|
|
20240624,093200,284026450,25250,25250,25250,25250,99
|
|
20240624,093100,281526700,25300,25300,25300,25300,1
|
|
20240624,093000,281501400,25300,25300,25300,25250,710
|
|
20240624,092900,263552850,25300,25250,25300,25250,780
|
|
20240624,092800,243819150,25250,25100,25250,25100,252
|
|
20240624,092700,237459400,25100,25150,25150,25100,28
|
|
20240624,092600,236755600,25150,25050,25150,25050,190
|
|
20240624,092500,231990550,24950,25100,25100,24950,128
|
|
20240624,092400,228789550,25050,25050,25100,25000,1227
|
|
20240624,092300,198089500,25100,25100,25100,25100,321
|
|
20240624,092200,190032400,25100,25150,25150,25100,394
|
|
20240624,092100,180142700,25150,25250,25250,25150,415
|
|
20240624,092000,169689400,25250,25350,25350,25250,1124
|
|
20240624,091900,141270500,25350,25350,25350,25350,18
|
|
20240624,091800,140814200,25350,25350,25350,25300,258
|
|
20240624,091700,134283750,25350,25350,25350,25350,139
|
|
20240624,091600,130760100,25350,25350,25350,25350,307
|
|
20240624,091500,122977650,25350,25350,25350,25350,252
|
|
20240624,091400,116589450,25350,25300,25350,25300,530
|
|
20240624,091300,103171100,25250,25250,25250,25250,50
|
|
20240624,091200,101908600,25200,25200,25250,25200,238
|
|
20240624,091100,95905650,25200,25200,25200,25200,50
|
|
20240624,091000,94645650,25150,25200,25200,25150,204
|
|
20240624,090900,89514850,25150,25150,25150,25150,100
|
|
20240624,090800,86999850,25150,25300,25300,25150,491
|
|
20240624,090700,74644200,25300,25200,25300,25200,45
|
|
20240624,090600,73509000,25250,25250,25250,25250,0
|
|
20240624,090500,73509000,25250,25300,25300,25200,159
|
|
20240624,090400,69497200,25300,25250,25300,25250,228
|
|
20240624,090300,63732350,25250,25350,25350,25250,12
|
|
20240624,090200,63428250,25350,25300,25400,25200,813
|
|
20240624,090100,42807100,25350,25300,25350,25150,663
|
|
20240624,090000,26032700,25300,25300,25300,25200,979
|