750 lines
39 KiB
CSV
750 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240625,212700,3026823100,34400,34400,34400,34400,6332
|
|
20240625,212600,3026823100,34400,34400,34400,34400,0
|
|
20240625,212500,3026823100,34400,34400,34400,34400,0
|
|
20240625,212400,3026823100,34400,34400,34400,34400,0
|
|
20240625,212300,3026823100,34400,34400,34400,34400,0
|
|
20240625,212200,3026823100,34400,34400,34400,34400,0
|
|
20240625,212100,3026823100,34400,34400,34400,34400,0
|
|
20240625,212000,3026823100,34400,34400,34400,34400,0
|
|
20240625,211900,3026823100,34400,34400,34400,34400,0
|
|
20240625,211800,3026823100,34400,34400,34400,34400,0
|
|
20240625,211700,3026823100,34400,34400,34400,34400,0
|
|
20240625,211600,3026823100,34400,34400,34400,34400,0
|
|
20240625,211500,3026823100,34400,34400,34400,34400,0
|
|
20240625,211400,3026823100,34400,34400,34400,34400,0
|
|
20240625,211300,3026823100,34400,34400,34400,34400,0
|
|
20240625,211200,3026823100,34400,34400,34400,34400,0
|
|
20240625,211100,3026823100,34400,34400,34400,34400,0
|
|
20240625,211000,3026823100,34400,34400,34400,34400,0
|
|
20240625,210900,3026823100,34400,34400,34400,34400,0
|
|
20240625,210800,3026823100,34400,34400,34400,34400,0
|
|
20240625,210700,3026823100,34400,34400,34400,34400,0
|
|
20240625,210600,3026823100,34400,34400,34400,34400,0
|
|
20240625,210500,3026823100,34400,34400,34400,34400,0
|
|
20240625,210400,3026823100,34400,34400,34400,34400,0
|
|
20240625,210300,3026823100,34400,34400,34400,34400,0
|
|
20240625,210200,3026823100,34400,34400,34400,34400,0
|
|
20240625,210100,3026823100,34400,34400,34400,34400,0
|
|
20240625,210000,3026823100,34400,34400,34400,34400,0
|
|
20240625,205900,3026823100,34400,34400,34400,34400,0
|
|
20240625,205800,3026823100,34400,34400,34400,34400,0
|
|
20240625,205700,3026823100,34400,34400,34400,34400,6332
|
|
20240625,205600,3026823100,34400,34400,34400,34400,0
|
|
20240625,205500,3026823100,34400,34400,34400,34400,0
|
|
20240625,205400,3026823100,34400,34400,34400,34400,0
|
|
20240625,205300,3026823100,34400,34400,34400,34400,0
|
|
20240625,205200,3026823100,34400,34400,34400,34400,0
|
|
20240625,205100,3026823100,34400,34400,34400,34400,0
|
|
20240625,205000,3026823100,34400,34400,34400,34400,0
|
|
20240625,204900,3026823100,34400,34400,34400,34400,0
|
|
20240625,204800,3026823100,34400,34400,34400,34400,0
|
|
20240625,204700,3026823100,34400,34400,34400,34400,0
|
|
20240625,204600,3026823100,34400,34400,34400,34400,0
|
|
20240625,204500,3026823100,34400,34400,34400,34400,0
|
|
20240625,204400,3026823100,34400,34400,34400,34400,0
|
|
20240625,204300,3026823100,34400,34400,34400,34400,0
|
|
20240625,204200,3026823100,34400,34400,34400,34400,0
|
|
20240625,204100,3026823100,34400,34400,34400,34400,0
|
|
20240625,204000,3026823100,34400,34400,34400,34400,0
|
|
20240625,203900,3026823100,34400,34400,34400,34400,0
|
|
20240625,203800,3026823100,34400,34400,34400,34400,0
|
|
20240625,203700,3026823100,34400,34400,34400,34400,0
|
|
20240625,203600,3026823100,34400,34400,34400,34400,0
|
|
20240625,203500,3026823100,34400,34400,34400,34400,0
|
|
20240625,203400,3026823100,34400,34400,34400,34400,0
|
|
20240625,203300,3026823100,34400,34400,34400,34400,0
|
|
20240625,203200,3026823100,34400,34400,34400,34400,0
|
|
20240625,203100,3026823100,34400,34400,34400,34400,0
|
|
20240625,203000,3026823100,34400,34400,34400,34400,0
|
|
20240625,202900,3026823100,34400,34400,34400,34400,0
|
|
20240625,202800,3026823100,34400,34400,34400,34400,0
|
|
20240625,202700,3026823100,34400,34400,34400,34400,6332
|
|
20240625,202600,3026823100,34400,34400,34400,34400,0
|
|
20240625,202500,3026823100,34400,34400,34400,34400,0
|
|
20240625,202400,3026823100,34400,34400,34400,34400,0
|
|
20240625,202300,3026823100,34400,34400,34400,34400,0
|
|
20240625,202200,3026823100,34400,34400,34400,34400,0
|
|
20240625,202100,3026823100,34400,34400,34400,34400,0
|
|
20240625,202000,3026823100,34400,34400,34400,34400,0
|
|
20240625,201900,3026823100,34400,34400,34400,34400,0
|
|
20240625,201800,3026823100,34400,34400,34400,34400,0
|
|
20240625,201700,3026823100,34400,34400,34400,34400,0
|
|
20240625,201600,3026823100,34400,34400,34400,34400,0
|
|
20240625,201500,3026823100,34400,34400,34400,34400,0
|
|
20240625,201400,3026823100,34400,34400,34400,34400,0
|
|
20240625,201300,3026823100,34400,34400,34400,34400,0
|
|
20240625,201200,3026823100,34400,34400,34400,34400,0
|
|
20240625,201100,3026823100,34400,34400,34400,34400,0
|
|
20240625,201000,3026823100,34400,34400,34400,34400,0
|
|
20240625,200900,3026823100,34400,34400,34400,34400,0
|
|
20240625,200800,3026823100,34400,34400,34400,34400,0
|
|
20240625,200700,3026823100,34400,34400,34400,34400,0
|
|
20240625,200600,3026823100,34400,34400,34400,34400,0
|
|
20240625,200500,3026823100,34400,34400,34400,34400,0
|
|
20240625,200400,3026823100,34400,34400,34400,34400,0
|
|
20240625,200300,3026823100,34400,34400,34400,34400,0
|
|
20240625,200200,3026823100,34400,34400,34400,34400,0
|
|
20240625,200100,3026823100,34400,34400,34400,34400,0
|
|
20240625,200000,3026823100,34400,34400,34400,34400,0
|
|
20240625,195900,3026823100,34400,34400,34400,34400,0
|
|
20240625,195800,3026823100,34400,34400,34400,34400,0
|
|
20240625,195700,3026823100,34400,34400,34400,34400,6332
|
|
20240625,195600,3026823100,34400,34400,34400,34400,0
|
|
20240625,195500,3026823100,34400,34400,34400,34400,0
|
|
20240625,195400,3026823100,34400,34400,34400,34400,0
|
|
20240625,195300,3026823100,34400,34400,34400,34400,0
|
|
20240625,195200,3026823100,34400,34400,34400,34400,0
|
|
20240625,195100,3026823100,34400,34400,34400,34400,0
|
|
20240625,195000,3026823100,34400,34400,34400,34400,0
|
|
20240625,194900,3026823100,34400,34400,34400,34400,0
|
|
20240625,194800,3026823100,34400,34400,34400,34400,0
|
|
20240625,194700,3026823100,34400,34400,34400,34400,0
|
|
20240625,194600,3026823100,34400,34400,34400,34400,0
|
|
20240625,194500,3026823100,34400,34400,34400,34400,0
|
|
20240625,194400,3026823100,34400,34400,34400,34400,0
|
|
20240625,194300,3026823100,34400,34400,34400,34400,0
|
|
20240625,194200,3026823100,34400,34400,34400,34400,0
|
|
20240625,194100,3026823100,34400,34400,34400,34400,0
|
|
20240625,194000,3026823100,34400,34400,34400,34400,0
|
|
20240625,193900,3026823100,34400,34400,34400,34400,0
|
|
20240625,193800,3026823100,34400,34400,34400,34400,0
|
|
20240625,193700,3026823100,34400,34400,34400,34400,0
|
|
20240625,193600,3026823100,34400,34400,34400,34400,0
|
|
20240625,193500,3026823100,34400,34400,34400,34400,0
|
|
20240625,193400,3026823100,34400,34400,34400,34400,0
|
|
20240625,193300,3026823100,34400,34400,34400,34400,0
|
|
20240625,193200,3026823100,34400,34400,34400,34400,0
|
|
20240625,193100,3026823100,34400,34400,34400,34400,0
|
|
20240625,193000,3026823100,34400,34400,34400,34400,0
|
|
20240625,192900,3026823100,34400,34400,34400,34400,0
|
|
20240625,192800,3026823100,34400,34400,34400,34400,0
|
|
20240625,192700,3026823100,34400,34400,34400,34400,6332
|
|
20240625,192600,3026823100,34400,34400,34400,34400,0
|
|
20240625,192500,3026823100,34400,34400,34400,34400,0
|
|
20240625,192400,3026823100,34400,34400,34400,34400,0
|
|
20240625,192300,3026823100,34400,34400,34400,34400,0
|
|
20240625,192200,3026823100,34400,34400,34400,34400,0
|
|
20240625,192100,3026823100,34400,34400,34400,34400,0
|
|
20240625,192000,3026823100,34400,34400,34400,34400,0
|
|
20240625,191900,3026823100,34400,34400,34400,34400,0
|
|
20240625,191800,3026823100,34400,34400,34400,34400,0
|
|
20240625,191700,3026823100,34400,34400,34400,34400,0
|
|
20240625,191600,3026823100,34400,34400,34400,34400,0
|
|
20240625,191500,3026823100,34400,34400,34400,34400,0
|
|
20240625,191400,3026823100,34400,34400,34400,34400,0
|
|
20240625,191300,3026823100,34400,34400,34400,34400,0
|
|
20240625,191200,3026823100,34400,34400,34400,34400,0
|
|
20240625,191100,3026823100,34400,34400,34400,34400,0
|
|
20240625,191000,3026823100,34400,34400,34400,34400,0
|
|
20240625,190900,3026823100,34400,34400,34400,34400,0
|
|
20240625,190800,3026823100,34400,34400,34400,34400,0
|
|
20240625,190700,3026823100,34400,34400,34400,34400,0
|
|
20240625,190600,3026823100,34400,34400,34400,34400,0
|
|
20240625,190500,3026823100,34400,34400,34400,34400,0
|
|
20240625,190400,3026823100,34400,34400,34400,34400,0
|
|
20240625,190300,3026823100,34400,34400,34400,34400,0
|
|
20240625,190200,3026823100,34400,34400,34400,34400,0
|
|
20240625,190100,3026823100,34400,34400,34400,34400,0
|
|
20240625,190000,3026823100,34400,34400,34400,34400,0
|
|
20240625,185900,3026823100,34400,34400,34400,34400,0
|
|
20240625,185800,3026823100,34400,34400,34400,34400,0
|
|
20240625,185700,3026823100,34400,34400,34400,34400,6332
|
|
20240625,185600,3026823100,34400,34400,34400,34400,0
|
|
20240625,185500,3026823100,34400,34400,34400,34400,0
|
|
20240625,185400,3026823100,34400,34400,34400,34400,0
|
|
20240625,185300,3026823100,34400,34400,34400,34400,0
|
|
20240625,185200,3026823100,34400,34400,34400,34400,0
|
|
20240625,185100,3026823100,34400,34400,34400,34400,0
|
|
20240625,185000,3026823100,34400,34400,34400,34400,0
|
|
20240625,184900,3026823100,34400,34400,34400,34400,0
|
|
20240625,184800,3026823100,34400,34400,34400,34400,0
|
|
20240625,184700,3026823100,34400,34400,34400,34400,0
|
|
20240625,184600,3026823100,34400,34400,34400,34400,0
|
|
20240625,184500,3026823100,34400,34400,34400,34400,0
|
|
20240625,184400,3026823100,34400,34400,34400,34400,0
|
|
20240625,184300,3026823100,34400,34400,34400,34400,0
|
|
20240625,184200,3026823100,34400,34400,34400,34400,0
|
|
20240625,184100,3026823100,34400,34400,34400,34400,0
|
|
20240625,184000,3026823100,34400,34400,34400,34400,0
|
|
20240625,183900,3026823100,34400,34400,34400,34400,0
|
|
20240625,183800,3026823100,34400,34400,34400,34400,0
|
|
20240625,183700,3026823100,34400,34400,34400,34400,0
|
|
20240625,183600,3026823100,34400,34400,34400,34400,0
|
|
20240625,183500,3026823100,34400,34400,34400,34400,0
|
|
20240625,183400,3026823100,34400,34400,34400,34400,0
|
|
20240625,183300,3026823100,34400,34400,34400,34400,0
|
|
20240625,183200,3026823100,34400,34400,34400,34400,0
|
|
20240625,183100,3026823100,34400,34400,34400,34400,0
|
|
20240625,183000,3026823100,34400,34400,34400,34400,0
|
|
20240625,182900,3026823100,34400,34400,34400,34400,0
|
|
20240625,182800,3026823100,34400,34400,34400,34400,0
|
|
20240625,182700,3026823100,34400,34400,34400,34400,6332
|
|
20240625,182600,3026823100,34400,34400,34400,34400,0
|
|
20240625,182500,3026823100,34400,34400,34400,34400,0
|
|
20240625,182400,3026823100,34400,34400,34400,34400,0
|
|
20240625,182300,3026823100,34400,34400,34400,34400,0
|
|
20240625,182200,3026823100,34400,34400,34400,34400,0
|
|
20240625,182100,3026823100,34400,34400,34400,34400,0
|
|
20240625,182000,3026823100,34400,34400,34400,34400,0
|
|
20240625,181900,3026823100,34400,34400,34400,34400,0
|
|
20240625,181800,3026823100,34400,34400,34400,34400,0
|
|
20240625,181700,3026823100,34400,34400,34400,34400,0
|
|
20240625,181600,3026823100,34400,34400,34400,34400,0
|
|
20240625,181500,3026823100,34400,34400,34400,34400,0
|
|
20240625,181400,3026823100,34400,34400,34400,34400,0
|
|
20240625,181300,3026823100,34400,34400,34400,34400,0
|
|
20240625,181200,3026823100,34400,34400,34400,34400,0
|
|
20240625,181100,3026823100,34400,34400,34400,34400,0
|
|
20240625,181000,3026823100,34400,34400,34400,34400,0
|
|
20240625,180900,3026823100,34400,34400,34400,34400,0
|
|
20240625,180800,3026823100,34400,34400,34400,34400,0
|
|
20240625,180700,3026823100,34400,34400,34400,34400,0
|
|
20240625,180600,3026823100,34400,34400,34400,34400,0
|
|
20240625,180500,3026823100,34400,34400,34400,34400,0
|
|
20240625,180400,3026823100,34400,34400,34400,34400,0
|
|
20240625,180300,3026823100,34400,34400,34400,34400,0
|
|
20240625,180200,3026823100,34400,34400,34400,34400,0
|
|
20240625,180100,3026823100,34400,34400,34400,34400,0
|
|
20240625,180000,3026823100,34400,34400,34400,34400,0
|
|
20240625,175900,3026823100,34400,34400,34400,34400,0
|
|
20240625,175800,3026823100,34400,34400,34400,34400,0
|
|
20240625,175700,3026823100,34400,34400,34400,34400,6332
|
|
20240625,175600,3026823100,34400,34400,34400,34400,0
|
|
20240625,175500,3026823100,34400,34400,34400,34400,0
|
|
20240625,175400,3026823100,34400,34400,34400,34400,0
|
|
20240625,175300,3026823100,34400,34400,34400,34400,0
|
|
20240625,175200,3026823100,34400,34400,34400,34400,0
|
|
20240625,175100,3026823100,34400,34400,34400,34400,0
|
|
20240625,175000,3026823100,34400,34400,34400,34400,0
|
|
20240625,174900,3026823100,34400,34400,34400,34400,0
|
|
20240625,174800,3026823100,34400,34400,34400,34400,0
|
|
20240625,174700,3026823100,34400,34400,34400,34400,0
|
|
20240625,174600,3026823100,34400,34400,34400,34400,0
|
|
20240625,174500,3026823100,34400,34400,34400,34400,0
|
|
20240625,174400,3026823100,34400,34400,34400,34400,0
|
|
20240625,174300,3026823100,34400,34400,34400,34400,0
|
|
20240625,174200,3026823100,34400,34400,34400,34400,0
|
|
20240625,174100,3026823100,34400,34400,34400,34400,0
|
|
20240625,174000,3026823100,34400,34400,34400,34400,0
|
|
20240625,173900,3026823100,34400,34400,34400,34400,0
|
|
20240625,173800,3026823100,34400,34400,34400,34400,0
|
|
20240625,173700,3026823100,34400,34400,34400,34400,0
|
|
20240625,173600,3026823100,34400,34400,34400,34400,0
|
|
20240625,173500,3026823100,34400,34400,34400,34400,0
|
|
20240625,173400,3026823100,34400,34400,34400,34400,0
|
|
20240625,173300,3026823100,34400,34400,34400,34400,0
|
|
20240625,173200,3026823100,34400,34400,34400,34400,0
|
|
20240625,173100,3026823100,34400,34400,34400,34400,0
|
|
20240625,173000,3026823100,34400,34400,34400,34400,0
|
|
20240625,172900,3026823100,34400,34400,34400,34400,0
|
|
20240625,172800,3026823100,34400,34400,34400,34400,0
|
|
20240625,172700,3026823100,34400,34400,34400,34400,6332
|
|
20240625,172600,3026823100,34400,34400,34400,34400,0
|
|
20240625,172500,3026823100,34400,34400,34400,34400,0
|
|
20240625,172400,3026823100,34400,34400,34400,34400,0
|
|
20240625,172300,3026823100,34400,34400,34400,34400,0
|
|
20240625,172200,3026823100,34400,34400,34400,34400,0
|
|
20240625,172100,3026823100,34400,34400,34400,34400,0
|
|
20240625,172000,3026823100,34400,34400,34400,34400,0
|
|
20240625,171900,3026823100,34400,34400,34400,34400,0
|
|
20240625,171800,3026823100,34400,34400,34400,34400,0
|
|
20240625,171700,3026823100,34400,34400,34400,34400,0
|
|
20240625,171600,3026823100,34400,34400,34400,34400,0
|
|
20240625,171500,3026823100,34400,34400,34400,34400,0
|
|
20240625,171400,3026823100,34400,34400,34400,34400,0
|
|
20240625,171300,3026823100,34400,34400,34400,34400,0
|
|
20240625,171200,3026823100,34400,34400,34400,34400,0
|
|
20240625,171100,3026823100,34400,34400,34400,34400,0
|
|
20240625,171000,3026823100,34400,34400,34400,34400,0
|
|
20240625,170900,3026823100,34400,34400,34400,34400,0
|
|
20240625,170800,3026823100,34400,34400,34400,34400,0
|
|
20240625,170700,3026823100,34400,34400,34400,34400,0
|
|
20240625,170600,3026823100,34400,34400,34400,34400,0
|
|
20240625,170500,3026823100,34400,34400,34400,34400,0
|
|
20240625,170400,3026823100,34400,34400,34400,34400,0
|
|
20240625,170300,3026823100,34400,34400,34400,34400,0
|
|
20240625,170200,3026823100,34400,34400,34400,34400,0
|
|
20240625,170100,3026823100,34400,34400,34400,34400,0
|
|
20240625,170000,3026823100,34400,34400,34400,34400,0
|
|
20240625,165900,3026823100,34400,34400,34400,34400,0
|
|
20240625,165800,3026823100,34400,34400,34400,34400,0
|
|
20240625,165700,3026823100,34400,34400,34400,34400,6332
|
|
20240625,165600,3026823100,34400,34400,34400,34400,0
|
|
20240625,165500,3026823100,34400,34400,34400,34400,0
|
|
20240625,165400,3026823100,34400,34400,34400,34400,0
|
|
20240625,165300,3026823100,34400,34400,34400,34400,0
|
|
20240625,165200,3026823100,34400,34400,34400,34400,0
|
|
20240625,165100,3026823100,34400,34400,34400,34400,0
|
|
20240625,165000,3026823100,34400,34400,34400,34400,0
|
|
20240625,164900,3026823100,34400,34400,34400,34400,0
|
|
20240625,164800,3026823100,34400,34400,34400,34400,0
|
|
20240625,164700,3026823100,34400,34400,34400,34400,0
|
|
20240625,164600,3026823100,34400,34400,34400,34400,0
|
|
20240625,164500,3026823100,34400,34400,34400,34400,0
|
|
20240625,164400,3026823100,34400,34400,34400,34400,0
|
|
20240625,164300,3026823100,34400,34400,34400,34400,0
|
|
20240625,164200,3026823100,34400,34400,34400,34400,0
|
|
20240625,164100,3026823100,34400,34400,34400,34400,0
|
|
20240625,164000,3026823100,34400,34400,34400,34400,0
|
|
20240625,163900,3026823100,34400,34400,34400,34400,0
|
|
20240625,163800,3026823100,34400,34400,34400,34400,0
|
|
20240625,163700,3026823100,34400,34400,34400,34400,0
|
|
20240625,163600,3026823100,34400,34400,34400,34400,0
|
|
20240625,163500,3026823100,34400,34400,34400,34400,0
|
|
20240625,163400,3026823100,34400,34400,34400,34400,0
|
|
20240625,163300,3026823100,34400,34400,34400,34400,0
|
|
20240625,163200,3026823100,34400,34400,34400,34400,0
|
|
20240625,163100,3026823100,34400,34400,34400,34400,0
|
|
20240625,163000,3026823100,34400,34400,34400,34400,0
|
|
20240625,162900,3026823100,34400,34400,34400,34400,0
|
|
20240625,162800,3026823100,34400,34400,34400,34400,0
|
|
20240625,162700,3026823100,34400,34400,34400,34400,6332
|
|
20240625,162600,3026823100,34400,34400,34400,34400,0
|
|
20240625,162500,3026823100,34400,34400,34400,34400,0
|
|
20240625,162400,3026823100,34400,34400,34400,34400,0
|
|
20240625,162300,3026823100,34400,34400,34400,34400,0
|
|
20240625,162200,3026823100,34400,34400,34400,34400,0
|
|
20240625,162100,3026823100,34400,34400,34400,34400,0
|
|
20240625,162000,3026823100,34400,34400,34400,34400,0
|
|
20240625,161900,3026823100,34400,34400,34400,34400,0
|
|
20240625,161800,3026823100,34400,34400,34400,34400,0
|
|
20240625,161700,3026823100,34400,34400,34400,34400,0
|
|
20240625,161600,3026823100,34400,34400,34400,34400,0
|
|
20240625,161500,3026823100,34400,34400,34400,34400,0
|
|
20240625,161400,3026823100,34400,34400,34400,34400,0
|
|
20240625,161300,3026823100,34400,34400,34400,34400,0
|
|
20240625,161200,3026823100,34400,34400,34400,34400,0
|
|
20240625,161100,3026823100,34400,34400,34400,34400,0
|
|
20240625,161000,3026823100,34400,34400,34400,34400,0
|
|
20240625,160900,3026823100,34400,34400,34400,34400,0
|
|
20240625,160800,3026823100,34400,34400,34400,34400,0
|
|
20240625,160700,3026823100,34400,34400,34400,34400,0
|
|
20240625,160600,3026823100,34400,34400,34400,34400,0
|
|
20240625,160500,3026823100,34400,34400,34400,34400,0
|
|
20240625,160400,3026823100,34400,34400,34400,34400,0
|
|
20240625,160300,3026823100,34400,34400,34400,34400,0
|
|
20240625,160200,3026823100,34400,34400,34400,34400,0
|
|
20240625,160100,3026823100,34400,34400,34400,34400,0
|
|
20240625,160000,3026823100,34400,34400,34400,34400,0
|
|
20240625,155900,3026823100,34400,34400,34400,34400,0
|
|
20240625,155800,3026823100,34400,34400,34400,34400,0
|
|
20240625,155700,3026823100,34400,34400,34400,34400,6332
|
|
20240625,155600,3026823100,34400,34400,34400,34400,0
|
|
20240625,155500,3026823100,34400,34400,34400,34400,0
|
|
20240625,155400,3026823100,34400,34400,34400,34400,0
|
|
20240625,155300,3026823100,34400,34400,34400,34400,0
|
|
20240625,155200,3026823100,34400,34400,34400,34400,0
|
|
20240625,155100,3026823100,34400,34400,34400,34400,0
|
|
20240625,155000,3026823100,34400,34400,34400,34400,0
|
|
20240625,154900,3026823100,34400,34400,34400,34400,0
|
|
20240625,154800,3026823100,34400,34400,34400,34400,0
|
|
20240625,154700,3026823100,34400,34400,34400,34400,0
|
|
20240625,154600,3026823100,34400,34400,34400,34400,0
|
|
20240625,154500,3026823100,34400,34400,34400,34400,0
|
|
20240625,154400,3026823100,34400,34400,34400,34400,0
|
|
20240625,154300,3026823100,34400,34400,34400,34400,0
|
|
20240625,154200,3026823100,34400,34400,34400,34400,0
|
|
20240625,154100,3026823100,34400,34400,34400,34400,0
|
|
20240625,154000,3026823100,34400,34400,34400,34400,0
|
|
20240625,153900,3026823100,34400,34400,34400,34400,0
|
|
20240625,153800,3026823100,34400,34400,34400,34400,0
|
|
20240625,153700,3026823100,34400,34400,34400,34400,0
|
|
20240625,153600,3026823100,34400,34400,34400,34400,0
|
|
20240625,153500,3026823100,34400,34400,34400,34400,0
|
|
20240625,153400,3026823100,34400,34400,34400,34400,0
|
|
20240625,153300,3026823100,34400,34400,34400,34400,0
|
|
20240625,153200,3026823100,34400,34400,34400,34400,0
|
|
20240625,153100,3026823100,34400,34400,34400,34400,0
|
|
20240625,153000,3026823100,34400,34400,34400,34400,6332
|
|
20240625,152900,2809002300,34450,34450,34450,34450,0
|
|
20240625,152800,2809002300,34450,34450,34450,34450,0
|
|
20240625,152700,2809002300,34450,34450,34450,34450,0
|
|
20240625,152600,2809002300,34450,34450,34450,34450,0
|
|
20240625,152500,2809002300,34450,34450,34450,34450,0
|
|
20240625,152400,2809002300,34450,34450,34450,34450,0
|
|
20240625,152300,2809002300,34450,34450,34450,34450,0
|
|
20240625,152200,2809002300,34450,34450,34450,34450,0
|
|
20240625,152100,2809002300,34450,34450,34450,34450,0
|
|
20240625,152000,2809002300,34450,34450,34450,34450,0
|
|
20240625,151900,2809002300,34450,34500,34500,34450,465
|
|
20240625,151800,2792977450,34450,34450,34450,34450,22
|
|
20240625,151700,2792219550,34450,34450,34500,34400,874
|
|
20240625,151600,2762112550,34450,34450,34450,34450,59
|
|
20240625,151500,2760080000,34450,34450,34500,34450,194
|
|
20240625,151400,2753394150,34500,34450,34500,34450,642
|
|
20240625,151300,2731272650,34450,34450,34500,34450,135
|
|
20240625,151200,2726618500,34450,34500,34500,34450,241
|
|
20240625,151100,2718312050,34450,34450,34500,34450,265
|
|
20240625,151000,2709176800,34450,34450,34500,34450,127
|
|
20240625,150900,2704798950,34450,34450,34500,34450,92
|
|
20240625,150800,2701629500,34400,34400,34400,34400,67
|
|
20240625,150700,2699324700,34400,34450,34450,34400,156
|
|
20240625,150600,2693955700,34400,34400,34450,34400,292
|
|
20240625,150500,2683898900,34400,34450,34500,34400,259
|
|
20240625,150400,2674981450,34450,34450,34500,34450,178
|
|
20240625,150300,2668849300,34500,34500,34500,34450,122
|
|
20240625,150200,2664643700,34500,34400,34500,34400,103
|
|
20240625,150100,2661097700,34400,34400,34450,34400,346
|
|
20240625,150000,2649185700,34400,34400,34400,34400,67
|
|
20240625,145900,2646880900,34450,34500,34500,34450,148
|
|
20240625,145800,2641779600,34500,34450,34500,34450,509
|
|
20240625,145700,2624241950,34450,34400,34450,34400,932
|
|
20240625,145600,2592157300,34400,34450,34450,34400,171
|
|
20240625,145500,2586274800,34400,34400,34450,34400,1031
|
|
20240625,145400,2550798400,34400,34400,34450,34400,169
|
|
20240625,145300,2544982250,34400,34400,34450,34400,114
|
|
20240625,145200,2541058050,34400,34450,34450,34400,52
|
|
20240625,145100,2539267100,34400,34350,34450,34350,211
|
|
20240625,145000,2532005000,34350,34350,34450,34350,156
|
|
20240625,144900,2526643800,34350,34350,34400,34350,188
|
|
20240625,144800,2520182750,34450,34450,34450,34350,420
|
|
20240625,144700,2505745850,34450,34400,34450,34400,183
|
|
20240625,144600,2499446600,34400,34450,34450,34400,72
|
|
20240625,144500,2496967300,34400,34450,34450,34400,250
|
|
20240625,144400,2488367200,34400,34400,34400,34400,128
|
|
20240625,144300,2483964000,34450,34400,34450,34400,163
|
|
20240625,144200,2478354300,34400,34400,34450,34350,867
|
|
20240625,144100,2448528950,34450,34400,34450,34400,213
|
|
20240625,144000,2441199150,34400,34450,34450,34400,203
|
|
20240625,143900,2434213250,34400,34450,34450,34400,125
|
|
20240625,143800,2429912150,34400,34450,34450,34400,90
|
|
20240625,143700,2426813400,34400,34450,34450,34400,109
|
|
20240625,143600,2423061250,34400,34450,34450,34400,104
|
|
20240625,143500,2419481100,34400,34400,34450,34400,55
|
|
20240625,143400,2417589050,34450,34450,34450,34400,208
|
|
20240625,143300,2410426200,34400,34400,34450,34400,242
|
|
20240625,143200,2402098700,34400,34450,34450,34400,224
|
|
20240625,143100,2394390550,34450,34450,34450,34400,16
|
|
20240625,143000,2393840000,34400,34400,34450,34400,171
|
|
20240625,142900,2387955100,34400,34400,34450,34400,128
|
|
20240625,142800,2383549400,34400,34400,34450,34400,164
|
|
20240625,142700,2377905300,34450,34400,34450,34400,70
|
|
20240625,142600,2375497150,34400,34450,34450,34350,130
|
|
20240625,142500,2371025600,34400,34400,34450,34400,222
|
|
20240625,142400,2363386300,34400,34400,34450,34400,80
|
|
20240625,142300,2360631750,34400,34400,34400,34400,112
|
|
20240625,142200,2356778950,34400,34400,34450,34350,182
|
|
20240625,142100,2350515700,34400,34400,34450,34400,217
|
|
20240625,142000,2343046000,34400,34400,34450,34350,625
|
|
20240625,141900,2321546450,34350,34400,34450,34350,1083
|
|
20240625,141800,2284295250,34400,34400,34450,34400,167
|
|
20240625,141700,2278547900,34400,34400,34450,34400,185
|
|
20240625,141600,2272180950,34400,34400,34450,34400,224
|
|
20240625,141500,2264472850,34400,34450,34450,34400,69
|
|
20240625,141400,2262098700,34400,34400,34450,34400,130
|
|
20240625,141300,2257624200,34450,34400,34450,34400,632
|
|
20240625,141200,2235859550,34400,34400,34450,34400,134
|
|
20240625,141100,2231247400,34450,34400,34450,34400,101
|
|
20240625,141000,2227772950,34400,34400,34450,34400,185
|
|
20240625,140900,2221406350,34400,34400,34400,34350,213
|
|
20240625,140800,2214080400,34350,34350,34400,34350,193
|
|
20240625,140700,2207444750,34350,34400,34400,34350,198
|
|
20240625,140600,2200637950,34400,34350,34400,34350,88
|
|
20240625,140500,2197611600,34350,34400,34400,34350,654
|
|
20240625,140400,2175140900,34350,34350,34450,34350,459
|
|
20240625,140300,2159353900,34400,34300,34450,34300,4280
|
|
20240625,140200,2012218950,34300,34250,34350,34200,497
|
|
20240625,140100,1995190900,34250,34250,34300,34200,540
|
|
20240625,140000,1976695250,34250,34250,34300,34250,68
|
|
20240625,135900,1974363700,34300,34300,34300,34250,98
|
|
20240625,135800,1971004450,34250,34250,34300,34250,14
|
|
20240625,135700,1970524900,34250,34250,34300,34250,81
|
|
20240625,135600,1967748100,34250,34300,34300,34250,72
|
|
20240625,135500,1965279450,34250,34250,34300,34200,197
|
|
20240625,135400,1958532900,34200,34250,34250,34200,58
|
|
20240625,135300,1956547300,34200,34200,34250,34200,74
|
|
20240625,135200,1954013900,34200,34200,34250,34200,306
|
|
20240625,135100,1943545950,34200,34200,34300,34200,291
|
|
20240625,135000,1933577450,34200,34250,34250,34200,279
|
|
20240625,134900,1924033450,34250,34350,34350,34250,90
|
|
20240625,134800,1920946700,34300,34300,34350,34250,47
|
|
20240625,134700,1919334600,34300,34250,34350,34250,152
|
|
20240625,134600,1914116550,34250,34250,34250,34250,30
|
|
20240625,134500,1913089050,34250,34300,34300,34250,183
|
|
20240625,134400,1906814250,34300,34250,34300,34200,922
|
|
20240625,134300,1875248000,34250,34300,34350,34250,425
|
|
20240625,134200,1860669700,34300,34350,34350,34300,26
|
|
20240625,134100,1859777750,34300,34300,34350,34300,88
|
|
20240625,134000,1856756750,34300,34300,34350,34300,65
|
|
20240625,133900,1854524700,34350,34300,34350,34300,87
|
|
20240625,133800,1851537950,34350,34300,34350,34300,110
|
|
20240625,133700,1847762900,34300,34300,34350,34300,101
|
|
20240625,133600,1844296100,34300,34300,34350,34300,81
|
|
20240625,133500,1841515300,34300,34300,34350,34300,70
|
|
20240625,133400,1839111650,34300,34350,34400,34300,956
|
|
20240625,133300,1806239650,34350,34350,34400,34300,267
|
|
20240625,133200,1797066100,34300,34250,34300,34250,30
|
|
20240625,133100,1796037450,34300,34300,34350,34250,245
|
|
20240625,133000,1787632900,34300,34300,34300,34300,26
|
|
20240625,132900,1786741100,34300,34300,34350,34300,78
|
|
20240625,132800,1784063200,34300,34350,34350,34300,81
|
|
20240625,132700,1781281600,34300,34300,34350,34300,71
|
|
20240625,132600,1778843650,34300,34350,34400,34300,83
|
|
20240625,132500,1775992450,34300,34400,34400,34300,201
|
|
20240625,132400,1769089450,34350,34350,34400,34300,40
|
|
20240625,132300,1767716050,34350,34350,34400,34350,99
|
|
20240625,132200,1764312750,34350,34300,34400,34300,45
|
|
20240625,132100,1762766350,34300,34350,34400,34300,30
|
|
20240625,132000,1761736700,34350,34300,34400,34300,118
|
|
20240625,131900,1757680250,34300,34350,34400,34300,105
|
|
20240625,131800,1754071400,34350,34300,34400,34300,64
|
|
20240625,131700,1751872350,34300,34350,34400,34300,392
|
|
20240625,131600,1738413850,34350,34350,34400,34350,99
|
|
20240625,131500,1735010000,34350,34300,34350,34300,13
|
|
20240625,131400,1734563750,34300,34300,34350,34300,297
|
|
20240625,131300,1724363050,34300,34350,34350,34300,1354
|
|
20240625,131200,1677855100,34350,34400,34450,34350,211
|
|
20240625,131100,1670594550,34400,34400,34450,34400,104
|
|
20240625,131000,1667013850,34400,34300,34500,34300,2117
|
|
20240625,130900,1594128050,34250,34300,34350,34250,574
|
|
20240625,130800,1574430500,34350,34300,34350,34300,213
|
|
20240625,130700,1567115900,34350,34350,34350,34300,90
|
|
20240625,130600,1564025550,34300,34300,34300,34250,480
|
|
20240625,130500,1547563500,34300,34250,34300,34250,265
|
|
20240625,130400,1538475000,34250,34250,34300,34250,78
|
|
20240625,130300,1535800300,34250,34300,34300,34250,84
|
|
20240625,130200,1532920600,34150,34300,34350,34150,1751
|
|
20240625,130100,1472992550,34350,34350,34400,34350,1500
|
|
20240625,130000,1421452550,34350,34350,34450,34350,2816
|
|
20240625,125900,1324592750,34300,34250,34350,34250,941
|
|
20240625,125800,1292314250,34250,34300,34300,34250,42
|
|
20240625,125700,1290875000,34200,34250,34250,34200,35
|
|
20240625,125600,1289676450,34300,34250,34300,34150,1537
|
|
20240625,125500,1237039050,34250,34250,34300,34250,584
|
|
20240625,125400,1217033250,34250,34200,34250,34150,1032
|
|
20240625,125300,1181739050,34200,34200,34200,34150,64
|
|
20240625,125200,1179551600,34200,34200,34200,34150,79
|
|
20240625,125100,1176850150,34200,34150,34200,34150,96
|
|
20240625,125000,1173568400,34200,34200,34200,34150,164
|
|
20240625,124900,1167962150,34200,34050,34200,34000,2648
|
|
20240625,124800,1077653100,34050,34050,34050,34000,48
|
|
20240625,124700,1076019850,34000,34050,34050,34000,96
|
|
20240625,124600,1072752600,34000,34050,34050,34000,114
|
|
20240625,124500,1068872350,34000,34000,34050,34000,106
|
|
20240625,124400,1065265800,34000,34050,34050,34000,209
|
|
20240625,124300,1058158300,34000,34050,34050,34000,113
|
|
20240625,124200,1054312800,34050,34050,34050,34000,98
|
|
20240625,124100,1050976700,34000,34000,34050,34000,89
|
|
20240625,124000,1047947500,34000,33950,34050,33950,57
|
|
20240625,123900,1046008150,33950,34000,34000,33950,66
|
|
20240625,123800,1043764850,33950,34000,34000,33950,116
|
|
20240625,123700,1039821750,34050,34000,34050,34000,76
|
|
20240625,123600,1037236650,33950,34000,34050,33950,112
|
|
20240625,123500,1033428800,34050,34050,34050,34000,95
|
|
20240625,123400,1030195400,34000,34000,34050,34000,100
|
|
20240625,123300,1026791350,34000,34050,34050,34000,213
|
|
20240625,123200,1019541200,34000,34000,34050,33950,334
|
|
20240625,123100,1008183550,34000,34000,34000,33950,101
|
|
20240625,123000,1004751250,33950,33950,34000,33950,108
|
|
20240625,122900,1001080650,33950,34000,34000,33950,84
|
|
20240625,122800,998225500,34000,33950,34000,33950,37
|
|
20240625,122700,996968250,33950,34000,34000,33950,87
|
|
20240625,122600,994011450,34000,33950,34000,33950,110
|
|
20240625,122500,990272650,33950,34000,34000,33950,113
|
|
20240625,122400,986432150,33950,33950,34000,33950,29
|
|
20240625,122300,985446800,33950,33950,34000,33950,300
|
|
20240625,122200,975259200,34000,34000,34000,33950,86
|
|
20240625,122100,972335400,33950,34000,34000,33950,105
|
|
20240625,122000,968767050,34000,34000,34000,33950,42
|
|
20240625,121900,967339900,33950,34000,34000,33950,107
|
|
20240625,121800,963702700,34000,33950,34050,33950,106
|
|
20240625,121700,960098850,33950,33950,34000,33950,95
|
|
20240625,121600,956870400,34000,33950,34000,33950,121
|
|
20240625,121500,952761050,34000,34000,34000,33950,218
|
|
20240625,121400,945355550,34000,34000,34000,33950,125
|
|
20240625,121300,941106650,34000,33950,34050,33900,148
|
|
20240625,121200,936072500,34000,34000,34000,33950,93
|
|
20240625,121100,932911350,34000,34000,34000,33950,40
|
|
20240625,121000,931552150,33950,33950,34000,33950,90
|
|
20240625,120900,928493500,33950,34000,34000,33950,37
|
|
20240625,120800,927236350,33950,34000,34050,33950,91
|
|
20240625,120700,924142650,34000,34050,34050,34000,28
|
|
20240625,120600,923189600,34000,34000,34050,34000,57
|
|
20240625,120500,921251150,34050,34000,34050,33950,111
|
|
20240625,120400,917476950,34000,34000,34000,33950,83
|
|
20240625,120300,914655800,33950,34000,34000,33950,24
|
|
20240625,120200,913840000,33950,33900,34000,33900,26
|
|
20240625,120100,912957150,33900,33950,34000,33900,93
|
|
20240625,120000,909796750,33950,33950,34000,33900,77
|
|
20240625,115900,907181900,33900,33950,33950,33900,68
|
|
20240625,115800,904875300,33900,33900,33950,33900,81
|
|
20240625,115700,902126200,33900,33950,33950,33900,120
|
|
20240625,115600,898054050,33900,33900,33950,33900,64
|
|
20240625,115500,895881550,33950,33950,34000,33900,54
|
|
20240625,115400,894048500,33950,33950,33950,33900,91
|
|
20240625,115300,890960500,33950,33950,33950,33900,125
|
|
20240625,115200,886718300,33900,33950,33950,33900,64
|
|
20240625,115100,884545950,33950,33950,33950,33950,10
|
|
20240625,115000,884206450,33950,33900,34000,33900,60
|
|
20240625,114900,882169650,33900,33900,33950,33900,72
|
|
20240625,114800,879725650,33900,33900,33950,33900,70
|
|
20240625,114700,877350150,33900,34000,34000,33900,63
|
|
20240625,114600,875211800,33950,33950,34000,33950,74
|
|
20240625,114500,872696950,33950,33950,34000,33950,81
|
|
20240625,114400,869943800,33950,33950,34000,33950,66
|
|
20240625,114300,867700600,33950,34000,34000,33950,31
|
|
20240625,114200,866647250,33950,33950,34000,33950,177
|
|
20240625,114100,860635600,33950,33950,34000,33950,114
|
|
20240625,114000,856761100,34000,33950,34000,33950,67
|
|
20240625,113900,854483900,33950,34000,34000,33950,146
|
|
20240625,113800,849526400,34000,34000,34000,33950,60
|
|
20240625,113700,847486800,33950,33950,34000,33950,198
|
|
20240625,113600,840761450,33950,34000,34000,33950,64
|
|
20240625,113500,838585950,33950,34000,34000,33950,81
|
|
20240625,113400,835832700,33950,33950,34000,33950,11
|
|
20240625,113300,835459200,33950,34000,34000,33950,73
|
|
20240625,113200,832977600,34000,33950,34000,33950,79
|
|
20240625,113100,830292900,33950,33950,34000,33950,89
|
|
20240625,113000,827268100,33950,33950,33950,33950,22
|
|
20240625,112900,826521200,33950,33950,33950,33900,81
|
|
20240625,112800,823771850,33900,33950,33950,33900,59
|
|
20240625,112700,821769250,33900,33950,34000,33900,92
|
|
20240625,112600,818643850,33950,33900,33950,33900,5
|
|
20240625,112500,818474300,33900,33950,34000,33900,172
|
|
20240625,112400,812632600,33950,34000,34000,33950,109
|
|
20240625,112300,808929400,33950,33950,33950,33900,74
|
|
20240625,112200,806417800,33950,33950,33950,33900,29
|
|
20240625,112100,805434100,33900,33900,33950,33900,99
|
|
20240625,112000,802073800,33950,33900,33950,33900,66
|
|
20240625,111900,799833350,33900,33950,34000,33900,116
|
|
20240625,111800,795893900,34000,33950,34000,33950,14
|
|
20240625,111700,795418400,33950,33950,34000,33950,152
|
|
20240625,111600,790257300,34000,33950,34000,33900,87
|
|
20240625,111500,787305300,33950,33950,33950,33900,130
|
|
20240625,111400,782892850,33900,33900,33950,33900,18
|
|
20240625,111300,782282600,33900,33900,33950,33900,125
|
|
20240625,111200,778039900,33900,33900,33950,33900,78
|
|
20240625,111100,775393200,33900,33950,33950,33900,111
|
|
20240625,111000,771625800,33950,34000,34000,33950,22
|
|
20240625,110900,770878850,33950,33900,33950,33900,68
|
|
20240625,110800,768571200,33900,33950,33950,33900,75
|
|
20240625,110700,766026050,33900,33900,33950,33900,101
|
|
20240625,110600,762598900,33900,33950,33950,33900,43
|
|
20240625,110500,761139350,33950,33950,33950,33900,85
|
|
20240625,110400,758254500,33950,33950,33950,33900,72
|
|
20240625,110300,755810950,33900,33900,33950,33900,86
|
|
20240625,110200,752892350,33900,33950,33950,33900,46
|
|
20240625,110100,751331650,33950,33950,34000,33900,69
|
|
20240625,110000,748989900,34000,33950,34000,33950,49
|
|
20240625,105900,747326300,33950,33950,33950,33900,76
|
|
20240625,105800,744746850,33900,33950,33950,33900,232
|
|
20240625,105700,736874050,33950,33900,33950,33900,72
|
|
20240625,105600,734431500,33900,33900,33950,33900,56
|
|
20240625,105500,732530600,33900,33950,33950,33900,63
|
|
20240625,105400,730392400,33900,34000,34000,33900,127
|
|
20240625,105300,726079050,33950,33950,33950,33950,16
|
|
20240625,105200,725535850,33950,33950,33950,33950,0
|
|
20240625,105100,725535850,33950,34000,34000,33950,860
|
|
20240625,105000,696338750,33950,34000,34000,33950,18
|
|
20240625,104900,695727550,33950,33950,33950,33950,48
|
|
20240625,104800,694097950,33950,33950,33950,33950,7
|
|
20240625,104700,693860300,33950,34000,34000,33950,6
|
|
20240625,104600,693656500,33950,33950,33950,33950,31
|
|
20240625,104500,692604050,34000,33950,34000,33950,93
|
|
20240625,104400,689444700,33950,33950,33950,33950,13
|
|
20240625,104300,689003350,34000,33950,34000,33950,28
|
|
20240625,104200,688052650,33950,33950,33950,33950,149
|
|
20240625,104100,682994100,33950,33950,33950,33950,23
|
|
20240625,104000,682213250,34000,34000,34000,34000,2
|
|
20240625,103900,682145250,34000,33950,34000,33950,12
|
|
20240625,103800,681737750,34000,34000,34000,34000,0
|
|
20240625,103700,681737750,34000,33900,34000,33900,258
|
|
20240625,103600,672974200,33900,33900,33950,33900,39
|
|
20240625,103500,671652000,33900,33900,33900,33900,7
|
|
20240625,103400,671414700,33900,33900,33900,33900,15
|
|
20240625,103300,670906200,33900,33950,33950,33900,15
|
|
20240625,103200,670397550,33900,33900,33900,33900,48
|
|
20240625,103100,668770350,33900,33900,33900,33900,23
|
|
20240625,103000,667990650,33900,33900,33900,33900,22
|
|
20240625,102900,667244850,33950,33900,33950,33900,12
|
|
20240625,102800,666837950,33900,33900,33950,33900,95
|
|
20240625,102700,663613450,33900,33900,33900,33900,50
|
|
20240625,102600,661918450,33900,33950,33950,33900,57
|
|
20240625,102500,659985050,33900,33950,33950,33900,101
|
|
20240625,102400,656556950,33950,33900,33950,33900,37
|
|
20240625,102300,655301350,33950,33950,33950,33950,15
|
|
20240625,102200,654792100,33950,33950,33950,33950,333
|
|
20240625,102100,643486750,33950,33900,33950,33900,729
|
|
20240625,102000,618739650,33900,33900,33900,33900,7
|
|
20240625,101900,618502350,33900,33950,33950,33900,17
|
|
20240625,101800,617925550,33950,33900,33950,33900,49
|
|
20240625,101700,616264400,33900,33900,33900,33900,8
|
|
20240625,101600,615993200,33900,33900,33950,33900,12
|
|
20240625,101500,615586300,33950,33900,33950,33900,4
|
|
20240625,101400,615450550,33900,33900,33900,33900,21
|
|
20240625,101300,614738650,33900,33900,33950,33900,200
|
|
20240625,101200,607957550,33950,33900,33950,33900,45
|
|
20240625,101100,606431050,33900,33950,33950,33900,32
|
|
20240625,101000,605346050,33900,33900,33900,33900,25
|
|
20240625,100900,604498550,33900,33900,33900,33900,21
|
|
20240625,100800,603786650,33900,33900,33900,33900,16
|
|
20240625,100700,603244250,33900,33950,33950,33900,182
|
|
20240625,100600,597069450,33900,33900,33900,33900,27
|
|
20240625,100500,596154150,33900,33950,33950,33900,475
|
|
20240625,100400,580051400,33900,33900,33900,33900,16
|
|
20240625,100300,579509000,33900,33900,33900,33900,0
|
|
20240625,100200,579509000,33900,33900,33900,33900,9
|
|
20240625,100100,579203900,33900,33900,33900,33900,15
|
|
20240625,100000,578695400,33900,33900,33900,33900,15
|
|
20240625,095900,578186900,33900,33900,33900,33900,19
|
|
20240625,095800,577542800,33900,33900,33900,33900,54
|
|
20240625,095700,575712200,33900,33900,33900,33900,40
|
|
20240625,095600,574356200,33900,33900,33900,33900,23
|
|
20240625,095500,573576500,33900,33900,33900,33900,6
|
|
20240625,095400,573373100,33900,33950,33950,33900,34
|
|
20240625,095300,572220000,33950,33950,34000,33950,64
|
|
20240625,095200,570047150,33950,33950,33950,33950,6
|
|
20240625,095100,569843450,33950,33950,33950,33950,37
|
|
20240625,095000,568587300,33950,33950,33950,33950,32
|
|
20240625,094900,567500900,34050,33900,34050,33900,165
|
|
20240625,094800,561896000,33950,33900,33950,33850,115
|
|
20240625,094700,557996450,33850,33900,33900,33850,303
|
|
20240625,094600,547726550,33850,33900,33900,33850,654
|
|
20240625,094500,525557250,33900,33900,33900,33900,9
|
|
20240625,094400,525252150,33900,33900,33900,33900,45
|
|
20240625,094300,523726650,33900,33850,33900,33850,615
|
|
20240625,094200,502878350,33850,33950,34100,33850,2424
|
|
20240625,094100,420313850,33950,33950,33950,33950,17
|
|
20240625,094000,419736700,33950,34000,34000,33950,32
|
|
20240625,093900,418650150,34000,33950,34000,33950,17
|
|
20240625,093800,418072950,33900,33900,33950,33900,55
|
|
20240625,093700,416206400,33900,33900,33900,33900,47
|
|
20240625,093600,414613100,33900,33900,33900,33900,2
|
|
20240625,093500,414545300,33900,33900,33900,33850,157
|
|
20240625,093400,409224250,33900,33850,33900,33850,76
|
|
20240625,093300,406651600,33850,33900,34000,33850,646
|
|
20240625,093200,384735250,33850,33900,33900,33850,147
|
|
20240625,093100,379759250,33900,33850,33900,33850,45
|
|
20240625,093000,378234000,33850,33900,33900,33850,134
|
|
20240625,092900,373696050,33850,33900,33900,33850,16
|
|
20240625,092800,373153850,33850,33900,33900,33850,1574
|
|
20240625,092700,319868650,33900,33900,33900,33900,47
|
|
20240625,092600,318275350,33900,33900,33950,33900,46
|
|
20240625,092500,316715700,33950,33950,33950,33900,32
|
|
20240625,092400,315630000,33950,33950,33950,33950,5
|
|
20240625,092300,315460250,33900,33850,33900,33850,90
|
|
20240625,092200,312409750,33900,33900,33900,33850,471
|
|
20240625,092100,296446050,33850,33900,33900,33850,244
|
|
20240625,092000,288180900,33850,33850,33900,33850,116
|
|
20240625,091900,284251750,33900,33850,33900,33850,118
|
|
20240625,091800,280251900,33850,33850,33900,33850,171
|
|
20240625,091700,274459950,33900,33850,33900,33850,23
|
|
20240625,091600,273680700,33850,33850,33900,33850,116
|
|
20240625,091500,269753950,33850,33900,33900,33850,54
|
|
20240625,091400,267923950,33900,33900,33900,33850,173
|
|
20240625,091300,262060950,33900,33800,33950,33800,76
|
|
20240625,091200,259486900,33800,33900,33900,33800,107
|
|
20240625,091100,255865000,33900,33850,33900,33850,205
|
|
20240625,091000,248925700,33900,33900,33900,33850,88
|
|
20240625,090900,245946000,33900,33850,33900,33850,198
|
|
20240625,090800,239243600,33850,33950,33950,33850,761
|
|
20240625,090700,213417050,33950,33900,34050,33900,217
|
|
20240625,090600,206046400,33950,34050,34050,33900,67
|
|
20240625,090500,203770100,34050,33850,34050,33850,651
|
|
20240625,090400,181682800,33850,33950,34000,33800,2749
|
|
20240625,090300,88395550,34000,34000,34000,33950,668
|
|
20240625,090200,65694200,34000,34050,34050,34000,122
|
|
20240625,090100,61540250,34000,34000,34050,34000,87
|
|
20240625,090000,58581750,34100,34200,34200,33950,1714
|