762 lines
39 KiB
CSV
762 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240625,213900,985260800,25200,25200,25200,25200,1627
|
|
20240625,213800,985260800,25200,25200,25200,25200,0
|
|
20240625,213700,985260800,25200,25200,25200,25200,0
|
|
20240625,213600,985260800,25200,25200,25200,25200,0
|
|
20240625,213500,985260800,25200,25200,25200,25200,0
|
|
20240625,213400,985260800,25200,25200,25200,25200,0
|
|
20240625,213300,985260800,25200,25200,25200,25200,0
|
|
20240625,213200,985260800,25200,25200,25200,25200,0
|
|
20240625,213100,985260800,25200,25200,25200,25200,0
|
|
20240625,213000,985260800,25200,25200,25200,25200,0
|
|
20240625,212900,985260800,25200,25200,25200,25200,0
|
|
20240625,212800,985260800,25200,25200,25200,25200,0
|
|
20240625,212700,985260800,25200,25200,25200,25200,0
|
|
20240625,212600,985260800,25200,25200,25200,25200,0
|
|
20240625,212500,985260800,25200,25200,25200,25200,0
|
|
20240625,212400,985260800,25200,25200,25200,25200,0
|
|
20240625,212300,985260800,25200,25200,25200,25200,0
|
|
20240625,212200,985260800,25200,25200,25200,25200,0
|
|
20240625,212100,985260800,25200,25200,25200,25200,0
|
|
20240625,212000,985260800,25200,25200,25200,25200,0
|
|
20240625,211900,985260800,25200,25200,25200,25200,0
|
|
20240625,211800,985260800,25200,25200,25200,25200,0
|
|
20240625,211700,985260800,25200,25200,25200,25200,0
|
|
20240625,211600,985260800,25200,25200,25200,25200,0
|
|
20240625,211500,985260800,25200,25200,25200,25200,0
|
|
20240625,211400,985260800,25200,25200,25200,25200,0
|
|
20240625,211300,985260800,25200,25200,25200,25200,0
|
|
20240625,211200,985260800,25200,25200,25200,25200,0
|
|
20240625,211100,985260800,25200,25200,25200,25200,0
|
|
20240625,211000,985260800,25200,25200,25200,25200,0
|
|
20240625,210900,985260800,25200,25200,25200,25200,1627
|
|
20240625,210800,985260800,25200,25200,25200,25200,0
|
|
20240625,210700,985260800,25200,25200,25200,25200,0
|
|
20240625,210600,985260800,25200,25200,25200,25200,0
|
|
20240625,210500,985260800,25200,25200,25200,25200,0
|
|
20240625,210400,985260800,25200,25200,25200,25200,0
|
|
20240625,210300,985260800,25200,25200,25200,25200,0
|
|
20240625,210200,985260800,25200,25200,25200,25200,0
|
|
20240625,210100,985260800,25200,25200,25200,25200,0
|
|
20240625,210000,985260800,25200,25200,25200,25200,0
|
|
20240625,205900,985260800,25200,25200,25200,25200,0
|
|
20240625,205800,985260800,25200,25200,25200,25200,0
|
|
20240625,205700,985260800,25200,25200,25200,25200,0
|
|
20240625,205600,985260800,25200,25200,25200,25200,0
|
|
20240625,205500,985260800,25200,25200,25200,25200,0
|
|
20240625,205400,985260800,25200,25200,25200,25200,0
|
|
20240625,205300,985260800,25200,25200,25200,25200,0
|
|
20240625,205200,985260800,25200,25200,25200,25200,0
|
|
20240625,205100,985260800,25200,25200,25200,25200,0
|
|
20240625,205000,985260800,25200,25200,25200,25200,0
|
|
20240625,204900,985260800,25200,25200,25200,25200,0
|
|
20240625,204800,985260800,25200,25200,25200,25200,0
|
|
20240625,204700,985260800,25200,25200,25200,25200,0
|
|
20240625,204600,985260800,25200,25200,25200,25200,0
|
|
20240625,204500,985260800,25200,25200,25200,25200,0
|
|
20240625,204400,985260800,25200,25200,25200,25200,0
|
|
20240625,204300,985260800,25200,25200,25200,25200,0
|
|
20240625,204200,985260800,25200,25200,25200,25200,0
|
|
20240625,204100,985260800,25200,25200,25200,25200,0
|
|
20240625,204000,985260800,25200,25200,25200,25200,0
|
|
20240625,203900,985260800,25200,25200,25200,25200,1627
|
|
20240625,203800,985260800,25200,25200,25200,25200,0
|
|
20240625,203700,985260800,25200,25200,25200,25200,0
|
|
20240625,203600,985260800,25200,25200,25200,25200,0
|
|
20240625,203500,985260800,25200,25200,25200,25200,0
|
|
20240625,203400,985260800,25200,25200,25200,25200,0
|
|
20240625,203300,985260800,25200,25200,25200,25200,0
|
|
20240625,203200,985260800,25200,25200,25200,25200,0
|
|
20240625,203100,985260800,25200,25200,25200,25200,0
|
|
20240625,203000,985260800,25200,25200,25200,25200,0
|
|
20240625,202900,985260800,25200,25200,25200,25200,0
|
|
20240625,202800,985260800,25200,25200,25200,25200,0
|
|
20240625,202700,985260800,25200,25200,25200,25200,0
|
|
20240625,202600,985260800,25200,25200,25200,25200,0
|
|
20240625,202500,985260800,25200,25200,25200,25200,0
|
|
20240625,202400,985260800,25200,25200,25200,25200,0
|
|
20240625,202300,985260800,25200,25200,25200,25200,0
|
|
20240625,202200,985260800,25200,25200,25200,25200,0
|
|
20240625,202100,985260800,25200,25200,25200,25200,0
|
|
20240625,202000,985260800,25200,25200,25200,25200,0
|
|
20240625,201900,985260800,25200,25200,25200,25200,0
|
|
20240625,201800,985260800,25200,25200,25200,25200,0
|
|
20240625,201700,985260800,25200,25200,25200,25200,0
|
|
20240625,201600,985260800,25200,25200,25200,25200,0
|
|
20240625,201500,985260800,25200,25200,25200,25200,0
|
|
20240625,201400,985260800,25200,25200,25200,25200,0
|
|
20240625,201300,985260800,25200,25200,25200,25200,0
|
|
20240625,201200,985260800,25200,25200,25200,25200,0
|
|
20240625,201100,985260800,25200,25200,25200,25200,0
|
|
20240625,201000,985260800,25200,25200,25200,25200,0
|
|
20240625,200900,985260800,25200,25200,25200,25200,1627
|
|
20240625,200800,985260800,25200,25200,25200,25200,0
|
|
20240625,200700,985260800,25200,25200,25200,25200,0
|
|
20240625,200600,985260800,25200,25200,25200,25200,0
|
|
20240625,200500,985260800,25200,25200,25200,25200,0
|
|
20240625,200400,985260800,25200,25200,25200,25200,0
|
|
20240625,200300,985260800,25200,25200,25200,25200,0
|
|
20240625,200200,985260800,25200,25200,25200,25200,0
|
|
20240625,200100,985260800,25200,25200,25200,25200,0
|
|
20240625,200000,985260800,25200,25200,25200,25200,0
|
|
20240625,195900,985260800,25200,25200,25200,25200,0
|
|
20240625,195800,985260800,25200,25200,25200,25200,0
|
|
20240625,195700,985260800,25200,25200,25200,25200,0
|
|
20240625,195600,985260800,25200,25200,25200,25200,0
|
|
20240625,195500,985260800,25200,25200,25200,25200,0
|
|
20240625,195400,985260800,25200,25200,25200,25200,0
|
|
20240625,195300,985260800,25200,25200,25200,25200,0
|
|
20240625,195200,985260800,25200,25200,25200,25200,0
|
|
20240625,195100,985260800,25200,25200,25200,25200,0
|
|
20240625,195000,985260800,25200,25200,25200,25200,0
|
|
20240625,194900,985260800,25200,25200,25200,25200,0
|
|
20240625,194800,985260800,25200,25200,25200,25200,0
|
|
20240625,194700,985260800,25200,25200,25200,25200,0
|
|
20240625,194600,985260800,25200,25200,25200,25200,0
|
|
20240625,194500,985260800,25200,25200,25200,25200,0
|
|
20240625,194400,985260800,25200,25200,25200,25200,0
|
|
20240625,194300,985260800,25200,25200,25200,25200,0
|
|
20240625,194200,985260800,25200,25200,25200,25200,0
|
|
20240625,194100,985260800,25200,25200,25200,25200,0
|
|
20240625,194000,985260800,25200,25200,25200,25200,0
|
|
20240625,193900,985260800,25200,25200,25200,25200,1627
|
|
20240625,193800,985260800,25200,25200,25200,25200,0
|
|
20240625,193700,985260800,25200,25200,25200,25200,0
|
|
20240625,193600,985260800,25200,25200,25200,25200,0
|
|
20240625,193500,985260800,25200,25200,25200,25200,0
|
|
20240625,193400,985260800,25200,25200,25200,25200,0
|
|
20240625,193300,985260800,25200,25200,25200,25200,0
|
|
20240625,193200,985260800,25200,25200,25200,25200,0
|
|
20240625,193100,985260800,25200,25200,25200,25200,0
|
|
20240625,193000,985260800,25200,25200,25200,25200,0
|
|
20240625,192900,985260800,25200,25200,25200,25200,0
|
|
20240625,192800,985260800,25200,25200,25200,25200,0
|
|
20240625,192700,985260800,25200,25200,25200,25200,0
|
|
20240625,192600,985260800,25200,25200,25200,25200,0
|
|
20240625,192500,985260800,25200,25200,25200,25200,0
|
|
20240625,192400,985260800,25200,25200,25200,25200,0
|
|
20240625,192300,985260800,25200,25200,25200,25200,0
|
|
20240625,192200,985260800,25200,25200,25200,25200,0
|
|
20240625,192100,985260800,25200,25200,25200,25200,0
|
|
20240625,192000,985260800,25200,25200,25200,25200,0
|
|
20240625,191900,985260800,25200,25200,25200,25200,0
|
|
20240625,191800,985260800,25200,25200,25200,25200,0
|
|
20240625,191700,985260800,25200,25200,25200,25200,0
|
|
20240625,191600,985260800,25200,25200,25200,25200,0
|
|
20240625,191500,985260800,25200,25200,25200,25200,0
|
|
20240625,191400,985260800,25200,25200,25200,25200,0
|
|
20240625,191300,985260800,25200,25200,25200,25200,0
|
|
20240625,191200,985260800,25200,25200,25200,25200,0
|
|
20240625,191100,985260800,25200,25200,25200,25200,0
|
|
20240625,191000,985260800,25200,25200,25200,25200,0
|
|
20240625,190900,985260800,25200,25200,25200,25200,1627
|
|
20240625,190800,985260800,25200,25200,25200,25200,0
|
|
20240625,190700,985260800,25200,25200,25200,25200,0
|
|
20240625,190600,985260800,25200,25200,25200,25200,0
|
|
20240625,190500,985260800,25200,25200,25200,25200,0
|
|
20240625,190400,985260800,25200,25200,25200,25200,0
|
|
20240625,190300,985260800,25200,25200,25200,25200,0
|
|
20240625,190200,985260800,25200,25200,25200,25200,0
|
|
20240625,190100,985260800,25200,25200,25200,25200,0
|
|
20240625,190000,985260800,25200,25200,25200,25200,0
|
|
20240625,185900,985260800,25200,25200,25200,25200,0
|
|
20240625,185800,985260800,25200,25200,25200,25200,0
|
|
20240625,185700,985260800,25200,25200,25200,25200,0
|
|
20240625,185600,985260800,25200,25200,25200,25200,0
|
|
20240625,185500,985260800,25200,25200,25200,25200,0
|
|
20240625,185400,985260800,25200,25200,25200,25200,0
|
|
20240625,185300,985260800,25200,25200,25200,25200,0
|
|
20240625,185200,985260800,25200,25200,25200,25200,0
|
|
20240625,185100,985260800,25200,25200,25200,25200,0
|
|
20240625,185000,985260800,25200,25200,25200,25200,0
|
|
20240625,184900,985260800,25200,25200,25200,25200,0
|
|
20240625,184800,985260800,25200,25200,25200,25200,0
|
|
20240625,184700,985260800,25200,25200,25200,25200,0
|
|
20240625,184600,985260800,25200,25200,25200,25200,0
|
|
20240625,184500,985260800,25200,25200,25200,25200,0
|
|
20240625,184400,985260800,25200,25200,25200,25200,0
|
|
20240625,184300,985260800,25200,25200,25200,25200,0
|
|
20240625,184200,985260800,25200,25200,25200,25200,0
|
|
20240625,184100,985260800,25200,25200,25200,25200,0
|
|
20240625,184000,985260800,25200,25200,25200,25200,0
|
|
20240625,183900,985260800,25200,25200,25200,25200,1627
|
|
20240625,183800,985260800,25200,25200,25200,25200,0
|
|
20240625,183700,985260800,25200,25200,25200,25200,0
|
|
20240625,183600,985260800,25200,25200,25200,25200,0
|
|
20240625,183500,985260800,25200,25200,25200,25200,0
|
|
20240625,183400,985260800,25200,25200,25200,25200,0
|
|
20240625,183300,985260800,25200,25200,25200,25200,0
|
|
20240625,183200,985260800,25200,25200,25200,25200,0
|
|
20240625,183100,985260800,25200,25200,25200,25200,0
|
|
20240625,183000,985260800,25200,25200,25200,25200,0
|
|
20240625,182900,985260800,25200,25200,25200,25200,0
|
|
20240625,182800,985260800,25200,25200,25200,25200,0
|
|
20240625,182700,985260800,25200,25200,25200,25200,0
|
|
20240625,182600,985260800,25200,25200,25200,25200,0
|
|
20240625,182500,985260800,25200,25200,25200,25200,0
|
|
20240625,182400,985260800,25200,25200,25200,25200,0
|
|
20240625,182300,985260800,25200,25200,25200,25200,0
|
|
20240625,182200,985260800,25200,25200,25200,25200,0
|
|
20240625,182100,985260800,25200,25200,25200,25200,0
|
|
20240625,182000,985260800,25200,25200,25200,25200,0
|
|
20240625,181900,985260800,25200,25200,25200,25200,0
|
|
20240625,181800,985260800,25200,25200,25200,25200,0
|
|
20240625,181700,985260800,25200,25200,25200,25200,0
|
|
20240625,181600,985260800,25200,25200,25200,25200,0
|
|
20240625,181500,985260800,25200,25200,25200,25200,0
|
|
20240625,181400,985260800,25200,25200,25200,25200,0
|
|
20240625,181300,985260800,25200,25200,25200,25200,0
|
|
20240625,181200,985260800,25200,25200,25200,25200,0
|
|
20240625,181100,985260800,25200,25200,25200,25200,0
|
|
20240625,181000,985260800,25200,25200,25200,25200,0
|
|
20240625,180900,985260800,25200,25200,25200,25200,1627
|
|
20240625,180800,985260800,25200,25200,25200,25200,0
|
|
20240625,180700,985260800,25200,25200,25200,25200,0
|
|
20240625,180600,985260800,25200,25200,25200,25200,0
|
|
20240625,180500,985260800,25200,25200,25200,25200,0
|
|
20240625,180400,985260800,25200,25200,25200,25200,0
|
|
20240625,180300,985260800,25200,25200,25200,25200,0
|
|
20240625,180200,985260800,25200,25200,25200,25200,0
|
|
20240625,180100,985260800,25200,25200,25200,25200,0
|
|
20240625,180000,985260800,25200,25200,25200,25200,0
|
|
20240625,175900,985260800,25200,25200,25200,25200,0
|
|
20240625,175800,985260800,25200,25200,25200,25200,0
|
|
20240625,175700,985260800,25200,25200,25200,25200,0
|
|
20240625,175600,985260800,25200,25200,25200,25200,0
|
|
20240625,175500,985260800,25200,25200,25200,25200,0
|
|
20240625,175400,985260800,25200,25200,25200,25200,0
|
|
20240625,175300,985260800,25200,25200,25200,25200,0
|
|
20240625,175200,985260800,25200,25200,25200,25200,0
|
|
20240625,175100,985260800,25200,25200,25200,25200,0
|
|
20240625,175000,985260800,25200,25200,25200,25200,0
|
|
20240625,174900,985260800,25200,25200,25200,25200,0
|
|
20240625,174800,985260800,25200,25200,25200,25200,0
|
|
20240625,174700,985260800,25200,25200,25200,25200,0
|
|
20240625,174600,985260800,25200,25200,25200,25200,0
|
|
20240625,174500,985260800,25200,25200,25200,25200,0
|
|
20240625,174400,985260800,25200,25200,25200,25200,0
|
|
20240625,174300,985260800,25200,25200,25200,25200,0
|
|
20240625,174200,985260800,25200,25200,25200,25200,0
|
|
20240625,174100,985260800,25200,25200,25200,25200,0
|
|
20240625,174000,985260800,25200,25200,25200,25200,0
|
|
20240625,173900,985260800,25200,25200,25200,25200,1627
|
|
20240625,173800,985260800,25200,25200,25200,25200,0
|
|
20240625,173700,985260800,25200,25200,25200,25200,0
|
|
20240625,173600,985260800,25200,25200,25200,25200,0
|
|
20240625,173500,985260800,25200,25200,25200,25200,0
|
|
20240625,173400,985260800,25200,25200,25200,25200,0
|
|
20240625,173300,985260800,25200,25200,25200,25200,0
|
|
20240625,173200,985260800,25200,25200,25200,25200,0
|
|
20240625,173100,985260800,25200,25200,25200,25200,0
|
|
20240625,173000,985260800,25200,25200,25200,25200,0
|
|
20240625,172900,985260800,25200,25200,25200,25200,0
|
|
20240625,172800,985260800,25200,25200,25200,25200,0
|
|
20240625,172700,985260800,25200,25200,25200,25200,0
|
|
20240625,172600,985260800,25200,25200,25200,25200,0
|
|
20240625,172500,985260800,25200,25200,25200,25200,0
|
|
20240625,172400,985260800,25200,25200,25200,25200,0
|
|
20240625,172300,985260800,25200,25200,25200,25200,0
|
|
20240625,172200,985260800,25200,25200,25200,25200,0
|
|
20240625,172100,985260800,25200,25200,25200,25200,0
|
|
20240625,172000,985260800,25200,25200,25200,25200,0
|
|
20240625,171900,985260800,25200,25200,25200,25200,0
|
|
20240625,171800,985260800,25200,25200,25200,25200,0
|
|
20240625,171700,985260800,25200,25200,25200,25200,0
|
|
20240625,171600,985260800,25200,25200,25200,25200,0
|
|
20240625,171500,985260800,25200,25200,25200,25200,0
|
|
20240625,171400,985260800,25200,25200,25200,25200,0
|
|
20240625,171300,985260800,25200,25200,25200,25200,0
|
|
20240625,171200,985260800,25200,25200,25200,25200,0
|
|
20240625,171100,985260800,25200,25200,25200,25200,0
|
|
20240625,171000,985260800,25200,25200,25200,25200,0
|
|
20240625,170900,985260800,25200,25200,25200,25200,1627
|
|
20240625,170800,985260800,25200,25200,25200,25200,0
|
|
20240625,170700,985260800,25200,25200,25200,25200,0
|
|
20240625,170600,985260800,25200,25200,25200,25200,0
|
|
20240625,170500,985260800,25200,25200,25200,25200,0
|
|
20240625,170400,985260800,25200,25200,25200,25200,0
|
|
20240625,170300,985260800,25200,25200,25200,25200,0
|
|
20240625,170200,985260800,25200,25200,25200,25200,0
|
|
20240625,170100,985260800,25200,25200,25200,25200,0
|
|
20240625,170000,985260800,25200,25200,25200,25200,0
|
|
20240625,165900,985260800,25200,25200,25200,25200,0
|
|
20240625,165800,985260800,25200,25200,25200,25200,0
|
|
20240625,165700,985260800,25200,25200,25200,25200,0
|
|
20240625,165600,985260800,25200,25200,25200,25200,0
|
|
20240625,165500,985260800,25200,25200,25200,25200,0
|
|
20240625,165400,985260800,25200,25200,25200,25200,0
|
|
20240625,165300,985260800,25200,25200,25200,25200,0
|
|
20240625,165200,985260800,25200,25200,25200,25200,0
|
|
20240625,165100,985260800,25200,25200,25200,25200,0
|
|
20240625,165000,985260800,25200,25200,25200,25200,0
|
|
20240625,164900,985260800,25200,25200,25200,25200,0
|
|
20240625,164800,985260800,25200,25200,25200,25200,0
|
|
20240625,164700,985260800,25200,25200,25200,25200,0
|
|
20240625,164600,985260800,25200,25200,25200,25200,0
|
|
20240625,164500,985260800,25200,25200,25200,25200,0
|
|
20240625,164400,985260800,25200,25200,25200,25200,0
|
|
20240625,164300,985260800,25200,25200,25200,25200,0
|
|
20240625,164200,985260800,25200,25200,25200,25200,0
|
|
20240625,164100,985260800,25200,25200,25200,25200,0
|
|
20240625,164000,985260800,25200,25200,25200,25200,0
|
|
20240625,163900,985260800,25200,25200,25200,25200,1627
|
|
20240625,163800,985260800,25200,25200,25200,25200,0
|
|
20240625,163700,985260800,25200,25200,25200,25200,0
|
|
20240625,163600,985260800,25200,25200,25200,25200,0
|
|
20240625,163500,985260800,25200,25200,25200,25200,0
|
|
20240625,163400,985260800,25200,25200,25200,25200,0
|
|
20240625,163300,985260800,25200,25200,25200,25200,0
|
|
20240625,163200,985260800,25200,25200,25200,25200,0
|
|
20240625,163100,985260800,25200,25200,25200,25200,0
|
|
20240625,163000,985260800,25200,25200,25200,25200,0
|
|
20240625,162900,985260800,25200,25200,25200,25200,0
|
|
20240625,162800,985260800,25200,25200,25200,25200,0
|
|
20240625,162700,985260800,25200,25200,25200,25200,0
|
|
20240625,162600,985260800,25200,25200,25200,25200,0
|
|
20240625,162500,985260800,25200,25200,25200,25200,0
|
|
20240625,162400,985260800,25200,25200,25200,25200,0
|
|
20240625,162300,985260800,25200,25200,25200,25200,0
|
|
20240625,162200,985260800,25200,25200,25200,25200,0
|
|
20240625,162100,985260800,25200,25200,25200,25200,0
|
|
20240625,162000,985260800,25200,25200,25200,25200,0
|
|
20240625,161900,985260800,25200,25200,25200,25200,0
|
|
20240625,161800,985260800,25200,25200,25200,25200,0
|
|
20240625,161700,985260800,25200,25200,25200,25200,0
|
|
20240625,161600,985260800,25200,25200,25200,25200,0
|
|
20240625,161500,985260800,25200,25200,25200,25200,0
|
|
20240625,161400,985260800,25200,25200,25200,25200,0
|
|
20240625,161300,985260800,25200,25200,25200,25200,0
|
|
20240625,161200,985260800,25200,25200,25200,25200,0
|
|
20240625,161100,985260800,25200,25200,25200,25200,0
|
|
20240625,161000,985260800,25200,25200,25200,25200,0
|
|
20240625,160900,985260800,25200,25200,25200,25200,1627
|
|
20240625,160800,985260800,25200,25200,25200,25200,0
|
|
20240625,160700,985260800,25200,25200,25200,25200,0
|
|
20240625,160600,985260800,25200,25200,25200,25200,0
|
|
20240625,160500,985260800,25200,25200,25200,25200,0
|
|
20240625,160400,985260800,25200,25200,25200,25200,0
|
|
20240625,160300,985260800,25200,25200,25200,25200,0
|
|
20240625,160200,985260800,25200,25200,25200,25200,0
|
|
20240625,160100,985260800,25200,25200,25200,25200,0
|
|
20240625,160000,985260800,25200,25200,25200,25200,0
|
|
20240625,155900,985260800,25200,25200,25200,25200,0
|
|
20240625,155800,985260800,25200,25200,25200,25200,0
|
|
20240625,155700,985260800,25200,25200,25200,25200,0
|
|
20240625,155600,985260800,25200,25200,25200,25200,0
|
|
20240625,155500,985260800,25200,25200,25200,25200,0
|
|
20240625,155400,985260800,25200,25200,25200,25200,0
|
|
20240625,155300,985260800,25200,25200,25200,25200,0
|
|
20240625,155200,985260800,25200,25200,25200,25200,0
|
|
20240625,155100,985260800,25200,25200,25200,25200,0
|
|
20240625,155000,985260800,25200,25200,25200,25200,0
|
|
20240625,154900,985260800,25200,25200,25200,25200,0
|
|
20240625,154800,985260800,25200,25200,25200,25200,0
|
|
20240625,154700,985260800,25200,25200,25200,25200,0
|
|
20240625,154600,985260800,25200,25200,25200,25200,0
|
|
20240625,154500,985260800,25200,25200,25200,25200,0
|
|
20240625,154400,985260800,25200,25200,25200,25200,0
|
|
20240625,154300,985260800,25200,25200,25200,25200,0
|
|
20240625,154200,985260800,25200,25200,25200,25200,0
|
|
20240625,154100,985260800,25200,25200,25200,25200,0
|
|
20240625,154000,985260800,25200,25200,25200,25200,0
|
|
20240625,153900,985260800,25200,25200,25200,25200,1627
|
|
20240625,153800,985260800,25200,25200,25200,25200,0
|
|
20240625,153700,985260800,25200,25200,25200,25200,0
|
|
20240625,153600,985260800,25200,25200,25200,25200,0
|
|
20240625,153500,985260800,25200,25200,25200,25200,0
|
|
20240625,153400,985260800,25200,25200,25200,25200,0
|
|
20240625,153300,985260800,25200,25200,25200,25200,0
|
|
20240625,153200,985260800,25200,25200,25200,25200,0
|
|
20240625,153100,985260800,25200,25200,25200,25200,0
|
|
20240625,153000,985260800,25200,25200,25200,25200,1627
|
|
20240625,152900,944260400,25400,25400,25400,25400,0
|
|
20240625,152800,944260400,25400,25400,25400,25400,0
|
|
20240625,152700,944260400,25400,25400,25400,25400,0
|
|
20240625,152600,944260400,25400,25400,25400,25400,0
|
|
20240625,152500,944260400,25400,25400,25400,25400,0
|
|
20240625,152400,944260400,25400,25400,25400,25400,0
|
|
20240625,152300,944260400,25400,25400,25400,25400,0
|
|
20240625,152200,944260400,25400,25400,25400,25400,0
|
|
20240625,152100,944260400,25400,25400,25400,25400,0
|
|
20240625,152000,944260400,25400,25400,25400,25400,0
|
|
20240625,151900,944260400,25400,25400,25450,25400,390
|
|
20240625,151800,934335600,25400,25400,25400,25350,61
|
|
20240625,151700,932786300,25400,25350,25450,25350,168
|
|
20240625,151600,928510850,25450,25400,25450,25400,95
|
|
20240625,151500,926097750,25300,25300,25400,25300,821
|
|
20240625,151400,905299050,25300,25250,25300,25250,83
|
|
20240625,151300,903203050,25250,25250,25250,25250,7
|
|
20240625,151200,903026300,25300,25300,25300,25300,0
|
|
20240625,151100,903026300,25300,25200,25300,25200,93
|
|
20240625,151000,900682300,25200,25250,25250,25200,122
|
|
20240625,150900,897601900,25250,25250,25250,25250,0
|
|
20240625,150800,897601900,25250,25250,25250,25250,6
|
|
20240625,150700,897450400,25250,25250,25250,25250,0
|
|
20240625,150600,897450400,25250,25300,25300,25250,7
|
|
20240625,150500,897273600,25250,25250,25250,25200,792
|
|
20240625,150400,877280500,25250,25200,25250,25200,133
|
|
20240625,150300,873923900,25200,25200,25200,25200,200
|
|
20240625,150200,868883900,25200,25200,25200,25200,21
|
|
20240625,150100,868354700,25250,25250,25250,25250,10
|
|
20240625,150000,868102200,25250,25300,25300,25250,194
|
|
20240625,145900,863203650,25250,25200,25250,25200,396
|
|
20240625,145800,853223200,25250,25300,25300,25250,206
|
|
20240625,145700,848021400,25300,25250,25300,25200,118
|
|
20240625,145600,845042450,25250,25250,25250,25200,74
|
|
20240625,145500,843175150,25250,25250,25250,25250,6
|
|
20240625,145400,843023650,25300,25300,25300,25300,0
|
|
20240625,145300,843023650,25300,25200,25300,25200,29
|
|
20240625,145200,842291400,25200,25200,25200,25200,5
|
|
20240625,145100,842165400,25200,25200,25200,25200,0
|
|
20240625,145000,842165400,25200,25300,25300,25200,119
|
|
20240625,144900,839164100,25200,25250,25250,25200,135
|
|
20240625,144800,835756700,25250,25250,25250,25250,6
|
|
20240625,144700,835605200,25250,25250,25250,25250,35
|
|
20240625,144600,834721450,25200,25200,25200,25200,0
|
|
20240625,144500,834721450,25200,25200,25200,25200,36
|
|
20240625,144400,833814250,25200,25200,25200,25200,0
|
|
20240625,144300,833814250,25200,25250,25250,25200,48
|
|
20240625,144200,832602850,25250,25300,25300,25250,11
|
|
20240625,144100,832325050,25250,25250,25250,25250,9
|
|
20240625,144000,832097800,25300,25250,25300,25250,14
|
|
20240625,143900,831743750,25250,25250,25250,25250,26
|
|
20240625,143800,831087250,25300,25200,25300,25200,205
|
|
20240625,143700,825910450,25200,25200,25200,25200,0
|
|
20240625,143600,825910450,25200,25250,25250,25200,9
|
|
20240625,143500,825683600,25200,25200,25200,25200,33
|
|
20240625,143400,824852000,25200,25200,25200,25200,6
|
|
20240625,143300,824700800,25200,25200,25200,25200,51
|
|
20240625,143200,823415600,25250,25200,25250,25200,6
|
|
20240625,143100,823264350,25200,25200,25200,25200,25
|
|
20240625,143000,822634350,25200,25200,25200,25200,0
|
|
20240625,142900,822634350,25200,25200,25200,25200,125
|
|
20240625,142800,819484350,25200,25200,25200,25200,9
|
|
20240625,142700,819257550,25200,25250,25250,25200,17
|
|
20240625,142600,818828600,25250,25250,25250,25250,0
|
|
20240625,142500,818828600,25250,25200,25250,25200,6
|
|
20240625,142400,818677350,25200,25200,25200,25200,0
|
|
20240625,142300,818677350,25200,25200,25200,25200,1
|
|
20240625,142200,818652150,25150,25150,25150,25150,7
|
|
20240625,142100,818476100,25150,25250,25250,25150,108
|
|
20240625,142000,815757850,25200,25200,25200,25200,6
|
|
20240625,141900,815606650,25250,25250,25250,25250,0
|
|
20240625,141800,815606650,25250,25250,25250,25250,7
|
|
20240625,141700,815429900,25250,25250,25250,25250,0
|
|
20240625,141600,815429900,25250,25250,25250,25250,5
|
|
20240625,141500,815303650,25300,25300,25300,25300,1
|
|
20240625,141400,815278350,25300,25300,25300,25300,0
|
|
20240625,141300,815278350,25300,25250,25300,25250,8
|
|
20240625,141200,815076300,25250,25250,25250,25250,2
|
|
20240625,141100,815025800,25200,25250,25250,25200,7
|
|
20240625,141000,814849350,25150,25150,25150,25150,0
|
|
20240625,140900,814849350,25150,25200,25200,25150,6
|
|
20240625,140800,814698400,25200,25200,25200,25200,2
|
|
20240625,140700,814648000,25200,25200,25200,25200,27
|
|
20240625,140600,813967600,25250,25250,25250,25250,0
|
|
20240625,140500,813967600,25250,25150,25250,25150,114
|
|
20240625,140400,811094750,25150,25150,25150,25150,5
|
|
20240625,140300,810969000,25150,25150,25150,25150,0
|
|
20240625,140200,810969000,25150,25150,25200,25150,229
|
|
20240625,140100,805207100,25150,25150,25150,25150,0
|
|
20240625,140000,805207100,25150,25100,25150,25100,6
|
|
20240625,135900,805056450,25100,25150,25150,25100,130
|
|
20240625,135800,801793400,25100,25100,25150,25100,128
|
|
20240625,135700,798580500,25100,25100,25100,25100,129
|
|
20240625,135600,795342600,25100,25050,25100,25050,135
|
|
20240625,135500,791957400,25100,25100,25150,25100,283
|
|
20240625,135400,784853650,25100,25100,25100,25100,230
|
|
20240625,135300,779080650,25100,25150,25150,25100,129
|
|
20240625,135200,775840450,25150,25150,25150,25150,99
|
|
20240625,135100,773350600,25150,25250,25250,25100,1727
|
|
20240625,135000,729862050,25250,25300,25300,25250,584
|
|
20240625,134900,715087850,25350,25350,25350,25350,9
|
|
20240625,134800,714859700,25350,25300,25350,25300,81
|
|
20240625,134700,712806800,25300,25300,25300,25300,100
|
|
20240625,134600,710276800,25300,25300,25400,25300,214
|
|
20240625,134500,704853650,25300,25300,25300,25300,1
|
|
20240625,134400,704828350,25300,25300,25300,25300,0
|
|
20240625,134300,704828350,25300,25250,25350,25250,1207
|
|
20240625,134200,674292200,25200,25200,25200,25200,1
|
|
20240625,134100,674267000,25200,25200,25200,25200,6
|
|
20240625,134000,674115800,25250,25200,25250,25200,71
|
|
20240625,133900,672323100,25200,25200,25200,25200,5
|
|
20240625,133800,672197100,25250,25250,25250,25250,50
|
|
20240625,133700,670934600,25250,25250,25250,25250,40
|
|
20240625,133600,669924600,25200,25200,25200,25200,18
|
|
20240625,133500,669471000,25200,25200,25200,25200,0
|
|
20240625,133400,669471000,25200,25200,25200,25200,6
|
|
20240625,133300,669319800,25200,25200,25200,25200,0
|
|
20240625,133200,669319800,25200,25200,25200,25200,5
|
|
20240625,133100,669193800,25200,25200,25200,25200,0
|
|
20240625,133000,669193800,25200,25200,25200,25200,0
|
|
20240625,132900,669193800,25200,25200,25200,25200,178
|
|
20240625,132800,664708200,25250,25250,25250,25250,92
|
|
20240625,132700,662385200,25200,25200,25200,25200,5
|
|
20240625,132600,662259200,25200,25200,25200,25200,0
|
|
20240625,132500,662259200,25200,25200,25200,25200,6
|
|
20240625,132400,662108000,25200,25200,25200,25200,0
|
|
20240625,132300,662108000,25200,25200,25200,25200,5
|
|
20240625,132200,661982000,25250,25250,25250,25250,0
|
|
20240625,132100,661982000,25250,25200,25250,25200,7
|
|
20240625,132000,661805550,25250,25250,25250,25250,2
|
|
20240625,131900,661755050,25200,25200,25200,25200,0
|
|
20240625,131800,661755050,25200,25250,25250,25200,6
|
|
20240625,131700,661603600,25250,25250,25250,25250,0
|
|
20240625,131600,661603600,25250,25250,25250,25250,6
|
|
20240625,131500,661452100,25300,25300,25300,25300,70
|
|
20240625,131400,659681100,25300,25250,25300,25250,98
|
|
20240625,131300,657204100,25250,25250,25250,25250,52
|
|
20240625,131200,655891100,25250,25250,25250,25250,8
|
|
20240625,131100,655689100,25250,25200,25250,25150,19
|
|
20240625,131000,655210200,25200,25100,25200,25100,20
|
|
20240625,130900,654706300,25150,25150,25150,25150,6
|
|
20240625,130800,654555400,25150,25150,25150,25150,0
|
|
20240625,130700,654555400,25150,25150,25150,25150,150
|
|
20240625,130600,650782900,25150,25150,25150,25150,6
|
|
20240625,130500,650632000,25150,25150,25150,25150,0
|
|
20240625,130400,650632000,25150,25150,25150,25150,5
|
|
20240625,130300,650506250,25150,25150,25150,25150,0
|
|
20240625,130200,650506250,25150,25150,25150,25150,35
|
|
20240625,130100,649626000,25200,25200,25200,25200,2
|
|
20240625,130000,649575600,25200,25200,25200,25200,40
|
|
20240625,125900,648567600,25200,25200,25200,25200,3
|
|
20240625,125800,648492000,25200,25200,25200,25200,0
|
|
20240625,125700,648492000,25200,25200,25200,25200,6
|
|
20240625,125600,648340800,25200,25200,25200,25200,69
|
|
20240625,125500,646602000,25150,25150,25150,25150,5
|
|
20240625,125400,646476250,25150,25150,25150,25150,0
|
|
20240625,125300,646476250,25150,25150,25150,25150,6
|
|
20240625,125200,646325350,25150,25150,25150,25150,0
|
|
20240625,125100,646325350,25150,25150,25150,25150,0
|
|
20240625,125000,646325350,25150,25150,25150,25150,6
|
|
20240625,124900,646174450,25150,25150,25150,25150,20
|
|
20240625,124800,645671450,25150,25150,25150,25150,6
|
|
20240625,124700,645520550,25150,25150,25150,25150,43
|
|
20240625,124600,644439100,25200,25150,25200,25150,23
|
|
20240625,124500,643860300,25200,25200,25200,25200,1
|
|
20240625,124400,643835100,25150,25150,25150,25150,0
|
|
20240625,124300,643835100,25150,25150,25150,25150,6
|
|
20240625,124200,643684200,25150,25150,25150,25150,107
|
|
20240625,124100,640993150,25150,25150,25150,25150,24
|
|
20240625,124000,640389550,25150,25250,25250,25150,71
|
|
20240625,123900,638603800,25150,25150,25150,25150,5
|
|
20240625,123800,638478050,25150,25150,25150,25150,30
|
|
20240625,123700,637723550,25150,25150,25150,25150,5
|
|
20240625,123600,637597800,25150,25150,25150,25150,0
|
|
20240625,123500,637597800,25150,25150,25150,25150,4
|
|
20240625,123400,637497200,25200,25200,25200,25200,2
|
|
20240625,123300,637446800,25200,25200,25200,25200,21
|
|
20240625,123200,636917600,25200,25200,25200,25200,22
|
|
20240625,123100,636363200,25150,25150,25150,25150,0
|
|
20240625,123000,636363200,25150,25150,25150,25150,5
|
|
20240625,122900,636237450,25200,25200,25200,25200,0
|
|
20240625,122800,636237450,25200,25200,25200,25200,35
|
|
20240625,122700,635355450,25200,25200,25200,25200,6
|
|
20240625,122600,635204250,25200,25200,25200,25200,0
|
|
20240625,122500,635204250,25200,25200,25200,25200,66
|
|
20240625,122400,633541050,25250,25250,25250,25250,19
|
|
20240625,122300,633061300,25250,25250,25250,25250,5
|
|
20240625,122200,632935050,25250,25250,25250,25250,0
|
|
20240625,122100,632935050,25250,25250,25250,25250,11
|
|
20240625,122000,632657300,25200,25200,25200,25200,3
|
|
20240625,121900,632581700,25250,25250,25250,25250,0
|
|
20240625,121800,632581700,25250,25250,25250,25250,6
|
|
20240625,121700,632430200,25250,25250,25250,25250,0
|
|
20240625,121600,632430200,25250,25200,25300,25200,233
|
|
20240625,121500,626548050,25200,25300,25300,25200,51
|
|
20240625,121400,625262700,25300,25300,25300,25250,10
|
|
20240625,121300,625009950,25300,25300,25300,25300,8
|
|
20240625,121200,624807550,25250,25250,25250,25250,5
|
|
20240625,121100,624681300,25300,25250,25300,25250,131
|
|
20240625,121000,621373500,25350,25250,25350,25250,101
|
|
20240625,120900,618823150,25250,25250,25250,25250,6
|
|
20240625,120800,618671650,25300,25300,25300,25300,164
|
|
20240625,120700,614522450,25250,25300,25300,25250,8
|
|
20240625,120600,614320400,25300,25300,25300,25300,0
|
|
20240625,120500,614320400,25300,25250,25300,25250,90
|
|
20240625,120400,612047650,25300,25300,25300,25300,6
|
|
20240625,120300,611895850,25300,25300,25300,25300,6
|
|
20240625,120200,611744050,25300,25300,25300,25300,7
|
|
20240625,120100,611566950,25350,25350,25350,25350,1
|
|
20240625,120000,611541600,25300,25300,25300,25300,47
|
|
20240625,115900,610352500,25250,25250,25250,25250,1
|
|
20240625,115800,610327250,25250,25300,25300,25250,152
|
|
20240625,115700,606485400,25300,25250,25300,25250,82
|
|
20240625,115600,604411700,25250,25250,25250,25250,6
|
|
20240625,115500,604260200,25300,25300,25300,25300,5
|
|
20240625,115400,604133700,25250,25250,25250,25250,90
|
|
20240625,115300,601861200,25250,25250,25250,25250,532
|
|
20240625,115200,588428200,25250,25250,25250,25250,0
|
|
20240625,115100,588428200,25250,25300,25300,25250,56
|
|
20240625,115000,587011700,25300,25300,25300,25300,50
|
|
20240625,114900,585746700,25250,25250,25250,25250,5
|
|
20240625,114800,585620450,25250,25250,25250,25250,0
|
|
20240625,114700,585620450,25250,25250,25250,25250,0
|
|
20240625,114600,585620450,25250,25250,25250,25250,10
|
|
20240625,114500,585367950,25350,25350,25350,25350,27
|
|
20240625,114400,584683500,25350,25350,25350,25250,88
|
|
20240625,114300,582452800,25350,25350,25350,25350,100
|
|
20240625,114200,579917800,25350,25350,25350,25350,6
|
|
20240625,114100,579765700,25400,25400,25400,25400,1
|
|
20240625,114000,579740300,25350,25350,25350,25350,0
|
|
20240625,113900,579740300,25350,25350,25350,25350,39
|
|
20240625,113800,578751650,25350,25350,25350,25350,9
|
|
20240625,113700,578523500,25400,25400,25400,25400,146
|
|
20240625,113600,574815100,25400,25400,25400,25400,0
|
|
20240625,113500,574815100,25400,25350,25400,25300,80
|
|
20240625,113400,572787450,25350,25350,25350,25350,0
|
|
20240625,113300,572787450,25350,25350,25350,25350,6
|
|
20240625,113200,572635350,25350,25300,25350,25300,177
|
|
20240625,113100,568148650,25300,25300,25300,25300,5
|
|
20240625,113000,568022150,25300,25350,25350,25300,73
|
|
20240625,112900,566174250,25300,25300,25300,25300,0
|
|
20240625,112800,566174250,25300,25300,25300,25300,1
|
|
20240625,112700,566148950,25350,25350,25350,25350,1
|
|
20240625,112600,566123600,25300,25300,25300,25300,0
|
|
20240625,112500,566123600,25300,25300,25300,25300,56
|
|
20240625,112400,564706800,25300,25350,25350,25300,2
|
|
20240625,112300,564656150,25350,25350,25350,25350,0
|
|
20240625,112200,564656150,25350,25350,25350,25350,0
|
|
20240625,112100,564656150,25350,25350,25350,25350,0
|
|
20240625,112000,564656150,25350,25350,25350,25350,1
|
|
20240625,111900,564630800,25250,25300,25300,25250,3
|
|
20240625,111800,564555000,25350,25350,25350,25350,0
|
|
20240625,111700,564555000,25350,25300,25350,25300,131
|
|
20240625,111600,561236100,25250,25250,25250,25250,217
|
|
20240625,111500,555756850,25300,25300,25300,25300,1
|
|
20240625,111400,555731550,25300,25300,25300,25300,500
|
|
20240625,111300,543081550,25300,25300,25300,25300,5
|
|
20240625,111200,542955050,25300,25300,25300,25300,0
|
|
20240625,111100,542955050,25300,25300,25300,25300,0
|
|
20240625,111000,542955050,25300,25300,25300,25300,100
|
|
20240625,110900,540425050,25350,25350,25350,25350,58
|
|
20240625,110800,538954750,25350,25350,25350,25350,3
|
|
20240625,110700,538878700,25300,25300,25300,25300,0
|
|
20240625,110600,538878700,25300,25300,25300,25300,0
|
|
20240625,110500,538878700,25300,25300,25300,25300,1
|
|
20240625,110400,538853400,25300,25300,25300,25300,41
|
|
20240625,110300,537816100,25300,25300,25300,25300,0
|
|
20240625,110200,537816100,25300,25300,25300,25300,100
|
|
20240625,110100,535286100,25300,25300,25300,25300,0
|
|
20240625,110000,535286100,25300,25350,25350,25300,186
|
|
20240625,105900,530574500,25350,25350,25350,25350,35
|
|
20240625,105800,529687250,25350,25350,25350,25350,0
|
|
20240625,105700,529687250,25350,25350,25350,25350,0
|
|
20240625,105600,529687250,25350,25350,25350,25350,25
|
|
20240625,105500,529053500,25350,25350,25350,25350,27
|
|
20240625,105400,528369050,25400,25400,25400,25400,5
|
|
20240625,105300,528242050,25400,25400,25400,25400,0
|
|
20240625,105200,528242050,25400,25400,25400,25400,109
|
|
20240625,105100,525473450,25400,25400,25450,25400,123
|
|
20240625,105000,522348750,25450,25400,25450,25400,156
|
|
20240625,104900,518386300,25300,25300,25400,25300,55
|
|
20240625,104800,516994700,25350,25300,25350,25300,120
|
|
20240625,104700,513953200,25350,25350,25350,25350,428
|
|
20240625,104600,503103400,25300,25300,25350,25300,860
|
|
20240625,104500,481340600,25250,25300,25300,25250,82
|
|
20240625,104400,479266100,25300,25250,25300,25250,673
|
|
20240625,104300,462246300,25200,25200,25200,25200,0
|
|
20240625,104200,462246300,25200,25200,25200,25200,148
|
|
20240625,104100,458516700,25150,25150,25150,25150,3
|
|
20240625,104000,458441250,25200,25200,25200,25200,0
|
|
20240625,103900,458441250,25200,25200,25250,25200,121
|
|
20240625,103800,455391050,25150,25150,25150,25150,56
|
|
20240625,103700,453982650,25150,25150,25150,25150,0
|
|
20240625,103600,453982650,25150,25250,25250,25150,30
|
|
20240625,103500,453227650,25250,25250,25250,25250,70
|
|
20240625,103400,451460150,25300,25200,25300,25200,373
|
|
20240625,103300,442055200,25150,25000,25150,25000,835
|
|
20240625,103200,421091950,25000,25000,25000,25000,72
|
|
20240625,103100,419291950,25000,25000,25000,25000,20
|
|
20240625,103000,418791950,25000,25000,25000,25000,2
|
|
20240625,102900,418741950,24950,24950,24950,24950,376
|
|
20240625,102800,409360750,24950,25000,25000,24950,89
|
|
20240625,102700,407136250,25150,25150,25150,25150,1
|
|
20240625,102600,407111100,25150,24950,25150,24950,9
|
|
20240625,102500,406886350,25100,25100,25100,25100,125
|
|
20240625,102400,403748850,25100,24950,25100,24950,177
|
|
20240625,102300,399310650,24950,25100,25100,24950,23
|
|
20240625,102200,398733900,25100,25100,25100,25100,0
|
|
20240625,102100,398733900,25100,25100,25100,25100,0
|
|
20240625,102000,398733900,25100,24900,25100,24900,90
|
|
20240625,101900,396492700,25100,25100,25100,25100,1
|
|
20240625,101800,396467600,25150,25100,25150,24800,3204
|
|
20240625,101700,316577300,25100,25100,25100,25100,1
|
|
20240625,101600,316552200,25100,25100,25100,25100,1
|
|
20240625,101500,316527100,25100,25150,25150,25100,51
|
|
20240625,101400,315246950,25150,25150,25150,25150,0
|
|
20240625,101300,315246950,25150,25150,25150,25150,20
|
|
20240625,101200,314743950,25150,25150,25150,25150,25
|
|
20240625,101100,314115200,25150,25100,25150,25100,138
|
|
20240625,101000,310651150,25150,25150,25150,25150,0
|
|
20240625,100900,310651150,25150,25150,25150,25150,0
|
|
20240625,100800,310651150,25150,25150,25150,25150,11
|
|
20240625,100700,310374500,25150,25200,25200,25150,53
|
|
20240625,100600,309041400,25200,25150,25200,25150,4
|
|
20240625,100500,308940750,25150,25150,25150,25150,5
|
|
20240625,100400,308815000,25150,25150,25150,25150,0
|
|
20240625,100300,308815000,25150,25100,25150,25100,11
|
|
20240625,100200,308538400,25150,25200,25200,25150,4
|
|
20240625,100100,308437650,25200,25150,25200,25150,43
|
|
20240625,100000,307356150,25150,25150,25150,25150,72
|
|
20240625,095900,305545350,25200,25150,25200,25150,15
|
|
20240625,095800,305167600,25150,25150,25150,25150,93
|
|
20240625,095700,302828650,25200,25150,25200,25150,36
|
|
20240625,095600,301923100,25200,25200,25200,25200,49
|
|
20240625,095500,300688300,25200,25150,25200,25150,2
|
|
20240625,095400,300637950,25150,25150,25150,25150,5
|
|
20240625,095300,300512200,25150,25150,25150,25100,33
|
|
20240625,095200,299683300,25150,25150,25150,25150,17
|
|
20240625,095100,299255750,25150,25150,25150,25150,5
|
|
20240625,095000,299130000,25200,25200,25200,25200,0
|
|
20240625,094900,299130000,25200,25150,25200,25000,632
|
|
20240625,094800,283297650,25200,25150,25200,25150,4
|
|
20240625,094700,283197000,25250,25250,25250,25250,0
|
|
20240625,094600,283197000,25250,25200,25250,25200,190
|
|
20240625,094500,278404500,25200,25200,25200,25150,209
|
|
20240625,094400,273142200,25200,25150,25200,25150,122
|
|
20240625,094300,270070800,25150,25100,25200,25100,315
|
|
20240625,094200,262161250,25050,25050,25050,25050,81
|
|
20240625,094100,260132200,25050,25000,25050,25000,170
|
|
20240625,094000,255873900,25000,25000,25000,25000,158
|
|
20240625,093900,251923900,24950,24950,24950,24900,375
|
|
20240625,093800,242570150,24950,25000,25050,24950,1154
|
|
20240625,093700,213772700,25000,25050,25050,25000,374
|
|
20240625,093600,204421600,25050,25050,25050,25050,227
|
|
20240625,093500,198735250,25050,25050,25050,25050,104
|
|
20240625,093400,196130050,25050,25100,25100,25050,189
|
|
20240625,093300,191393650,25100,25150,25150,25100,845
|
|
20240625,093200,170163350,25150,25150,25150,25150,157
|
|
20240625,093100,166214800,25200,25200,25200,25200,278
|
|
20240625,093000,159209200,25200,25200,25250,25200,24
|
|
20240625,092900,158604350,25200,25250,25250,25200,474
|
|
20240625,092800,146657400,25250,25250,25250,25200,360
|
|
20240625,092700,137568550,25300,25300,25300,25300,0
|
|
20240625,092600,137568550,25300,25300,25300,25300,0
|
|
20240625,092500,137568550,25300,25300,25300,25300,165
|
|
20240625,092400,133394050,25350,25300,25350,25300,8
|
|
20240625,092300,133191500,25300,25350,25350,25300,538
|
|
20240625,092200,119579550,25350,25350,25350,25350,1
|
|
20240625,092100,119554200,25350,25350,25350,25350,37
|
|
20240625,092000,118616250,25350,25300,25350,25300,319
|
|
20240625,091900,110542900,25350,25400,25400,25300,1291
|
|
20240625,091800,77827650,25400,25350,25400,25350,62
|
|
20240625,091700,76252950,25400,25400,25400,25350,29
|
|
20240625,091600,75517500,25400,25450,25450,25350,157
|
|
20240625,091500,71529100,25400,25400,25450,25400,210
|
|
20240625,091400,66194050,25400,25400,25450,25400,355
|
|
20240625,091300,57174550,25350,25350,25400,25350,342
|
|
20240625,091200,48499200,25400,25400,25500,25350,195
|
|
20240625,091100,43540700,25400,25350,25400,25350,121
|
|
20240625,091000,40467350,25350,25350,25350,25350,1
|
|
20240625,090900,40442000,25300,25300,25300,25300,20
|
|
20240625,090800,39936000,25300,25300,25300,25300,106
|
|
20240625,090700,37254200,25300,25300,25300,25300,24
|
|
20240625,090600,36647000,25400,25300,25400,25300,20
|
|
20240625,090500,36140700,25300,25250,25300,25250,173
|
|
20240625,090400,31771450,25300,25300,25300,25300,490
|
|
20240625,090300,19374450,25300,25300,25400,25300,203
|
|
20240625,090200,14236550,25300,25350,25350,25300,190
|
|
20240625,090100,9424550,25300,25300,25400,25300,29
|
|
20240625,090000,8689850,25300,25450,25450,25300,340
|