740 lines
43 KiB
CSV
740 lines
43 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240625,211700,49360010900,149900,149900,149900,149900,6566
|
|
20240625,211600,49360010900,149900,149900,149900,149900,0
|
|
20240625,211500,49360010900,149900,149900,149900,149900,0
|
|
20240625,211400,49360010900,149900,149900,149900,149900,0
|
|
20240625,211300,49360010900,149900,149900,149900,149900,0
|
|
20240625,211200,49360010900,149900,149900,149900,149900,0
|
|
20240625,211100,49360010900,149900,149900,149900,149900,0
|
|
20240625,211000,49360010900,149900,149900,149900,149900,0
|
|
20240625,210900,49360010900,149900,149900,149900,149900,0
|
|
20240625,210800,49360010900,149900,149900,149900,149900,0
|
|
20240625,210700,49360010900,149900,149900,149900,149900,0
|
|
20240625,210600,49360010900,149900,149900,149900,149900,0
|
|
20240625,210500,49360010900,149900,149900,149900,149900,0
|
|
20240625,210400,49360010900,149900,149900,149900,149900,0
|
|
20240625,210300,49360010900,149900,149900,149900,149900,0
|
|
20240625,210200,49360010900,149900,149900,149900,149900,0
|
|
20240625,210100,49360010900,149900,149900,149900,149900,0
|
|
20240625,210000,49360010900,149900,149900,149900,149900,0
|
|
20240625,205900,49360010900,149900,149900,149900,149900,0
|
|
20240625,205800,49360010900,149900,149900,149900,149900,0
|
|
20240625,205700,49360010900,149900,149900,149900,149900,0
|
|
20240625,205600,49360010900,149900,149900,149900,149900,0
|
|
20240625,205500,49360010900,149900,149900,149900,149900,0
|
|
20240625,205400,49360010900,149900,149900,149900,149900,0
|
|
20240625,205300,49360010900,149900,149900,149900,149900,0
|
|
20240625,205200,49360010900,149900,149900,149900,149900,0
|
|
20240625,205100,49360010900,149900,149900,149900,149900,0
|
|
20240625,205000,49360010900,149900,149900,149900,149900,0
|
|
20240625,204900,49360010900,149900,149900,149900,149900,0
|
|
20240625,204800,49360010900,149900,149900,149900,149900,0
|
|
20240625,204700,49360010900,149900,149900,149900,149900,6566
|
|
20240625,204600,49360010900,149900,149900,149900,149900,0
|
|
20240625,204500,49360010900,149900,149900,149900,149900,0
|
|
20240625,204400,49360010900,149900,149900,149900,149900,0
|
|
20240625,204300,49360010900,149900,149900,149900,149900,0
|
|
20240625,204200,49360010900,149900,149900,149900,149900,0
|
|
20240625,204100,49360010900,149900,149900,149900,149900,0
|
|
20240625,204000,49360010900,149900,149900,149900,149900,0
|
|
20240625,203900,49360010900,149900,149900,149900,149900,0
|
|
20240625,203800,49360010900,149900,149900,149900,149900,0
|
|
20240625,203700,49360010900,149900,149900,149900,149900,0
|
|
20240625,203600,49360010900,149900,149900,149900,149900,0
|
|
20240625,203500,49360010900,149900,149900,149900,149900,0
|
|
20240625,203400,49360010900,149900,149900,149900,149900,0
|
|
20240625,203300,49360010900,149900,149900,149900,149900,0
|
|
20240625,203200,49360010900,149900,149900,149900,149900,0
|
|
20240625,203100,49360010900,149900,149900,149900,149900,0
|
|
20240625,203000,49360010900,149900,149900,149900,149900,0
|
|
20240625,202900,49360010900,149900,149900,149900,149900,0
|
|
20240625,202800,49360010900,149900,149900,149900,149900,0
|
|
20240625,202700,49360010900,149900,149900,149900,149900,0
|
|
20240625,202600,49360010900,149900,149900,149900,149900,0
|
|
20240625,202500,49360010900,149900,149900,149900,149900,0
|
|
20240625,202400,49360010900,149900,149900,149900,149900,0
|
|
20240625,202300,49360010900,149900,149900,149900,149900,0
|
|
20240625,202200,49360010900,149900,149900,149900,149900,0
|
|
20240625,202100,49360010900,149900,149900,149900,149900,0
|
|
20240625,202000,49360010900,149900,149900,149900,149900,0
|
|
20240625,201900,49360010900,149900,149900,149900,149900,0
|
|
20240625,201800,49360010900,149900,149900,149900,149900,0
|
|
20240625,201700,49360010900,149900,149900,149900,149900,6566
|
|
20240625,201600,49360010900,149900,149900,149900,149900,0
|
|
20240625,201500,49360010900,149900,149900,149900,149900,0
|
|
20240625,201400,49360010900,149900,149900,149900,149900,0
|
|
20240625,201300,49360010900,149900,149900,149900,149900,0
|
|
20240625,201200,49360010900,149900,149900,149900,149900,0
|
|
20240625,201100,49360010900,149900,149900,149900,149900,0
|
|
20240625,201000,49360010900,149900,149900,149900,149900,0
|
|
20240625,200900,49360010900,149900,149900,149900,149900,0
|
|
20240625,200800,49360010900,149900,149900,149900,149900,0
|
|
20240625,200700,49360010900,149900,149900,149900,149900,0
|
|
20240625,200600,49360010900,149900,149900,149900,149900,0
|
|
20240625,200500,49360010900,149900,149900,149900,149900,0
|
|
20240625,200400,49360010900,149900,149900,149900,149900,0
|
|
20240625,200300,49360010900,149900,149900,149900,149900,0
|
|
20240625,200200,49360010900,149900,149900,149900,149900,0
|
|
20240625,200100,49360010900,149900,149900,149900,149900,0
|
|
20240625,200000,49360010900,149900,149900,149900,149900,0
|
|
20240625,195900,49360010900,149900,149900,149900,149900,0
|
|
20240625,195800,49360010900,149900,149900,149900,149900,0
|
|
20240625,195700,49360010900,149900,149900,149900,149900,0
|
|
20240625,195600,49360010900,149900,149900,149900,149900,0
|
|
20240625,195500,49360010900,149900,149900,149900,149900,0
|
|
20240625,195400,49360010900,149900,149900,149900,149900,0
|
|
20240625,195300,49360010900,149900,149900,149900,149900,0
|
|
20240625,195200,49360010900,149900,149900,149900,149900,0
|
|
20240625,195100,49360010900,149900,149900,149900,149900,0
|
|
20240625,195000,49360010900,149900,149900,149900,149900,0
|
|
20240625,194900,49360010900,149900,149900,149900,149900,0
|
|
20240625,194800,49360010900,149900,149900,149900,149900,0
|
|
20240625,194700,49360010900,149900,149900,149900,149900,6566
|
|
20240625,194600,49360010900,149900,149900,149900,149900,0
|
|
20240625,194500,49360010900,149900,149900,149900,149900,0
|
|
20240625,194400,49360010900,149900,149900,149900,149900,0
|
|
20240625,194300,49360010900,149900,149900,149900,149900,0
|
|
20240625,194200,49360010900,149900,149900,149900,149900,0
|
|
20240625,194100,49360010900,149900,149900,149900,149900,0
|
|
20240625,194000,49360010900,149900,149900,149900,149900,0
|
|
20240625,193900,49360010900,149900,149900,149900,149900,0
|
|
20240625,193800,49360010900,149900,149900,149900,149900,0
|
|
20240625,193700,49360010900,149900,149900,149900,149900,0
|
|
20240625,193600,49360010900,149900,149900,149900,149900,0
|
|
20240625,193500,49360010900,149900,149900,149900,149900,0
|
|
20240625,193400,49360010900,149900,149900,149900,149900,0
|
|
20240625,193300,49360010900,149900,149900,149900,149900,0
|
|
20240625,193200,49360010900,149900,149900,149900,149900,0
|
|
20240625,193100,49360010900,149900,149900,149900,149900,0
|
|
20240625,193000,49360010900,149900,149900,149900,149900,0
|
|
20240625,192900,49360010900,149900,149900,149900,149900,0
|
|
20240625,192800,49360010900,149900,149900,149900,149900,0
|
|
20240625,192700,49360010900,149900,149900,149900,149900,0
|
|
20240625,192600,49360010900,149900,149900,149900,149900,0
|
|
20240625,192500,49360010900,149900,149900,149900,149900,0
|
|
20240625,192400,49360010900,149900,149900,149900,149900,0
|
|
20240625,192300,49360010900,149900,149900,149900,149900,0
|
|
20240625,192200,49360010900,149900,149900,149900,149900,0
|
|
20240625,192100,49360010900,149900,149900,149900,149900,0
|
|
20240625,192000,49360010900,149900,149900,149900,149900,0
|
|
20240625,191900,49360010900,149900,149900,149900,149900,0
|
|
20240625,191800,49360010900,149900,149900,149900,149900,0
|
|
20240625,191700,49360010900,149900,149900,149900,149900,6566
|
|
20240625,191600,49360010900,149900,149900,149900,149900,0
|
|
20240625,191500,49360010900,149900,149900,149900,149900,0
|
|
20240625,191400,49360010900,149900,149900,149900,149900,0
|
|
20240625,191300,49360010900,149900,149900,149900,149900,0
|
|
20240625,191200,49360010900,149900,149900,149900,149900,0
|
|
20240625,191100,49360010900,149900,149900,149900,149900,0
|
|
20240625,191000,49360010900,149900,149900,149900,149900,0
|
|
20240625,190900,49360010900,149900,149900,149900,149900,0
|
|
20240625,190800,49360010900,149900,149900,149900,149900,0
|
|
20240625,190700,49360010900,149900,149900,149900,149900,0
|
|
20240625,190600,49360010900,149900,149900,149900,149900,0
|
|
20240625,190500,49360010900,149900,149900,149900,149900,0
|
|
20240625,190400,49360010900,149900,149900,149900,149900,0
|
|
20240625,190300,49360010900,149900,149900,149900,149900,0
|
|
20240625,190200,49360010900,149900,149900,149900,149900,0
|
|
20240625,190100,49360010900,149900,149900,149900,149900,0
|
|
20240625,190000,49360010900,149900,149900,149900,149900,0
|
|
20240625,185900,49360010900,149900,149900,149900,149900,0
|
|
20240625,185800,49360010900,149900,149900,149900,149900,0
|
|
20240625,185700,49360010900,149900,149900,149900,149900,0
|
|
20240625,185600,49360010900,149900,149900,149900,149900,0
|
|
20240625,185500,49360010900,149900,149900,149900,149900,0
|
|
20240625,185400,49360010900,149900,149900,149900,149900,0
|
|
20240625,185300,49360010900,149900,149900,149900,149900,0
|
|
20240625,185200,49360010900,149900,149900,149900,149900,0
|
|
20240625,185100,49360010900,149900,149900,149900,149900,0
|
|
20240625,185000,49360010900,149900,149900,149900,149900,0
|
|
20240625,184900,49360010900,149900,149900,149900,149900,0
|
|
20240625,184800,49360010900,149900,149900,149900,149900,0
|
|
20240625,184700,49360010900,149900,149900,149900,149900,6566
|
|
20240625,184600,49360010900,149900,149900,149900,149900,0
|
|
20240625,184500,49360010900,149900,149900,149900,149900,0
|
|
20240625,184400,49360010900,149900,149900,149900,149900,0
|
|
20240625,184300,49360010900,149900,149900,149900,149900,0
|
|
20240625,184200,49360010900,149900,149900,149900,149900,0
|
|
20240625,184100,49360010900,149900,149900,149900,149900,0
|
|
20240625,184000,49360010900,149900,149900,149900,149900,0
|
|
20240625,183900,49360010900,149900,149900,149900,149900,0
|
|
20240625,183800,49360010900,149900,149900,149900,149900,0
|
|
20240625,183700,49360010900,149900,149900,149900,149900,0
|
|
20240625,183600,49360010900,149900,149900,149900,149900,0
|
|
20240625,183500,49360010900,149900,149900,149900,149900,0
|
|
20240625,183400,49360010900,149900,149900,149900,149900,0
|
|
20240625,183300,49360010900,149900,149900,149900,149900,0
|
|
20240625,183200,49360010900,149900,149900,149900,149900,0
|
|
20240625,183100,49360010900,149900,149900,149900,149900,0
|
|
20240625,183000,49360010900,149900,149900,149900,149900,0
|
|
20240625,182900,49360010900,149900,149900,149900,149900,0
|
|
20240625,182800,49360010900,149900,149900,149900,149900,0
|
|
20240625,182700,49360010900,149900,149900,149900,149900,0
|
|
20240625,182600,49360010900,149900,149900,149900,149900,0
|
|
20240625,182500,49360010900,149900,149900,149900,149900,0
|
|
20240625,182400,49360010900,149900,149900,149900,149900,0
|
|
20240625,182300,49360010900,149900,149900,149900,149900,0
|
|
20240625,182200,49360010900,149900,149900,149900,149900,0
|
|
20240625,182100,49360010900,149900,149900,149900,149900,0
|
|
20240625,182000,49360010900,149900,149900,149900,149900,0
|
|
20240625,181900,49360010900,149900,149900,149900,149900,0
|
|
20240625,181800,49360010900,149900,149900,149900,149900,0
|
|
20240625,181700,49360010900,149900,149900,149900,149900,6566
|
|
20240625,181600,49360010900,149900,149900,149900,149900,0
|
|
20240625,181500,49360010900,149900,149900,149900,149900,0
|
|
20240625,181400,49360010900,149900,149900,149900,149900,0
|
|
20240625,181300,49360010900,149900,149900,149900,149900,0
|
|
20240625,181200,49360010900,149900,149900,149900,149900,0
|
|
20240625,181100,49360010900,149900,149900,149900,149900,0
|
|
20240625,181000,49360010900,149900,149900,149900,149900,0
|
|
20240625,180900,49360010900,149900,149900,149900,149900,0
|
|
20240625,180800,49360010900,149900,149900,149900,149900,0
|
|
20240625,180700,49360010900,149900,149900,149900,149900,0
|
|
20240625,180600,49360010900,149900,149900,149900,149900,0
|
|
20240625,180500,49360010900,149900,149900,149900,149900,0
|
|
20240625,180400,49360010900,149900,149900,149900,149900,0
|
|
20240625,180300,49360010900,149900,149900,149900,149900,0
|
|
20240625,180200,49360010900,149900,149900,149900,149900,0
|
|
20240625,180100,49360010900,149900,149900,149900,149900,0
|
|
20240625,180000,49360010900,149900,149900,149900,149900,0
|
|
20240625,175900,49360010900,149900,149900,149900,149900,0
|
|
20240625,175800,49360010900,149900,149900,149900,149900,0
|
|
20240625,175700,49360010900,149900,149900,149900,149900,0
|
|
20240625,175600,49360010900,149900,149900,149900,149900,0
|
|
20240625,175500,49360010900,149900,149900,149900,149900,0
|
|
20240625,175400,49360010900,149900,149900,149900,149900,0
|
|
20240625,175300,49360010900,149900,149900,149900,149900,0
|
|
20240625,175200,49360010900,149900,149900,149900,149900,0
|
|
20240625,175100,49360010900,149900,149900,149900,149900,0
|
|
20240625,175000,49360010900,149900,149900,149900,149900,0
|
|
20240625,174900,49360010900,149900,149900,149900,149900,0
|
|
20240625,174800,49360010900,149900,149900,149900,149900,0
|
|
20240625,174700,49360010900,149900,149900,149900,149900,6566
|
|
20240625,174600,49360010900,149900,149900,149900,149900,0
|
|
20240625,174500,49360010900,149900,149900,149900,149900,0
|
|
20240625,174400,49360010900,149900,149900,149900,149900,0
|
|
20240625,174300,49360010900,149900,149900,149900,149900,0
|
|
20240625,174200,49360010900,149900,149900,149900,149900,0
|
|
20240625,174100,49360010900,149900,149900,149900,149900,0
|
|
20240625,174000,49360010900,149900,149900,149900,149900,0
|
|
20240625,173900,49360010900,149900,149900,149900,149900,0
|
|
20240625,173800,49360010900,149900,149900,149900,149900,0
|
|
20240625,173700,49360010900,149900,149900,149900,149900,0
|
|
20240625,173600,49360010900,149900,149900,149900,149900,0
|
|
20240625,173500,49360010900,149900,149900,149900,149900,0
|
|
20240625,173400,49360010900,149900,149900,149900,149900,0
|
|
20240625,173300,49360010900,149900,149900,149900,149900,0
|
|
20240625,173200,49360010900,149900,149900,149900,149900,0
|
|
20240625,173100,49360010900,149900,149900,149900,149900,0
|
|
20240625,173000,49360010900,149900,149900,149900,149900,0
|
|
20240625,172900,49360010900,149900,149900,149900,149900,0
|
|
20240625,172800,49360010900,149900,149900,149900,149900,0
|
|
20240625,172700,49360010900,149900,149900,149900,149900,0
|
|
20240625,172600,49360010900,149900,149900,149900,149900,0
|
|
20240625,172500,49360010900,149900,149900,149900,149900,0
|
|
20240625,172400,49360010900,149900,149900,149900,149900,0
|
|
20240625,172300,49360010900,149900,149900,149900,149900,0
|
|
20240625,172200,49360010900,149900,149900,149900,149900,0
|
|
20240625,172100,49360010900,149900,149900,149900,149900,0
|
|
20240625,172000,49360010900,149900,149900,149900,149900,0
|
|
20240625,171900,49360010900,149900,149900,149900,149900,0
|
|
20240625,171800,49360010900,149900,149900,149900,149900,0
|
|
20240625,171700,49360010900,149900,149900,149900,149900,6566
|
|
20240625,171600,49360010900,149900,149900,149900,149900,0
|
|
20240625,171500,49360010900,149900,149900,149900,149900,0
|
|
20240625,171400,49360010900,149900,149900,149900,149900,0
|
|
20240625,171300,49360010900,149900,149900,149900,149900,0
|
|
20240625,171200,49360010900,149900,149900,149900,149900,0
|
|
20240625,171100,49360010900,149900,149900,149900,149900,0
|
|
20240625,171000,49360010900,149900,149900,149900,149900,0
|
|
20240625,170900,49360010900,149900,149900,149900,149900,0
|
|
20240625,170800,49360010900,149900,149900,149900,149900,0
|
|
20240625,170700,49360010900,149900,149900,149900,149900,0
|
|
20240625,170600,49360010900,149900,149900,149900,149900,0
|
|
20240625,170500,49360010900,149900,149900,149900,149900,0
|
|
20240625,170400,49360010900,149900,149900,149900,149900,0
|
|
20240625,170300,49360010900,149900,149900,149900,149900,0
|
|
20240625,170200,49360010900,149900,149900,149900,149900,0
|
|
20240625,170100,49360010900,149900,149900,149900,149900,0
|
|
20240625,170000,49360010900,149900,149900,149900,149900,0
|
|
20240625,165900,49360010900,149900,149900,149900,149900,0
|
|
20240625,165800,49360010900,149900,149900,149900,149900,0
|
|
20240625,165700,49360010900,149900,149900,149900,149900,0
|
|
20240625,165600,49360010900,149900,149900,149900,149900,0
|
|
20240625,165500,49360010900,149900,149900,149900,149900,0
|
|
20240625,165400,49360010900,149900,149900,149900,149900,0
|
|
20240625,165300,49360010900,149900,149900,149900,149900,0
|
|
20240625,165200,49360010900,149900,149900,149900,149900,0
|
|
20240625,165100,49360010900,149900,149900,149900,149900,0
|
|
20240625,165000,49360010900,149900,149900,149900,149900,0
|
|
20240625,164900,49360010900,149900,149900,149900,149900,0
|
|
20240625,164800,49360010900,149900,149900,149900,149900,0
|
|
20240625,164700,49360010900,149900,149900,149900,149900,6566
|
|
20240625,164600,49360010900,149900,149900,149900,149900,0
|
|
20240625,164500,49360010900,149900,149900,149900,149900,0
|
|
20240625,164400,49360010900,149900,149900,149900,149900,0
|
|
20240625,164300,49360010900,149900,149900,149900,149900,0
|
|
20240625,164200,49360010900,149900,149900,149900,149900,0
|
|
20240625,164100,49360010900,149900,149900,149900,149900,0
|
|
20240625,164000,49360010900,149900,149900,149900,149900,0
|
|
20240625,163900,49360010900,149900,149900,149900,149900,0
|
|
20240625,163800,49360010900,149900,149900,149900,149900,0
|
|
20240625,163700,49360010900,149900,149900,149900,149900,0
|
|
20240625,163600,49360010900,149900,149900,149900,149900,0
|
|
20240625,163500,49360010900,149900,149900,149900,149900,0
|
|
20240625,163400,49360010900,149900,149900,149900,149900,0
|
|
20240625,163300,49360010900,149900,149900,149900,149900,0
|
|
20240625,163200,49360010900,149900,149900,149900,149900,0
|
|
20240625,163100,49360010900,149900,149900,149900,149900,0
|
|
20240625,163000,49360010900,149900,149900,149900,149900,0
|
|
20240625,162900,49360010900,149900,149900,149900,149900,0
|
|
20240625,162800,49360010900,149900,149900,149900,149900,0
|
|
20240625,162700,49360010900,149900,149900,149900,149900,0
|
|
20240625,162600,49360010900,149900,149900,149900,149900,0
|
|
20240625,162500,49360010900,149900,149900,149900,149900,0
|
|
20240625,162400,49360010900,149900,149900,149900,149900,0
|
|
20240625,162300,49360010900,149900,149900,149900,149900,0
|
|
20240625,162200,49360010900,149900,149900,149900,149900,0
|
|
20240625,162100,49360010900,149900,149900,149900,149900,0
|
|
20240625,162000,49360010900,149900,149900,149900,149900,0
|
|
20240625,161900,49360010900,149900,149900,149900,149900,0
|
|
20240625,161800,49360010900,149900,149900,149900,149900,0
|
|
20240625,161700,49360010900,149900,149900,149900,149900,6566
|
|
20240625,161600,49360010900,149900,149900,149900,149900,0
|
|
20240625,161500,49360010900,149900,149900,149900,149900,0
|
|
20240625,161400,49360010900,149900,149900,149900,149900,0
|
|
20240625,161300,49360010900,149900,149900,149900,149900,0
|
|
20240625,161200,49360010900,149900,149900,149900,149900,0
|
|
20240625,161100,49360010900,149900,149900,149900,149900,0
|
|
20240625,161000,49360010900,149900,149900,149900,149900,0
|
|
20240625,160900,49360010900,149900,149900,149900,149900,0
|
|
20240625,160800,49360010900,149900,149900,149900,149900,0
|
|
20240625,160700,49360010900,149900,149900,149900,149900,0
|
|
20240625,160600,49360010900,149900,149900,149900,149900,0
|
|
20240625,160500,49360010900,149900,149900,149900,149900,0
|
|
20240625,160400,49360010900,149900,149900,149900,149900,0
|
|
20240625,160300,49360010900,149900,149900,149900,149900,0
|
|
20240625,160200,49360010900,149900,149900,149900,149900,0
|
|
20240625,160100,49360010900,149900,149900,149900,149900,0
|
|
20240625,160000,49360010900,149900,149900,149900,149900,0
|
|
20240625,155900,49360010900,149900,149900,149900,149900,0
|
|
20240625,155800,49360010900,149900,149900,149900,149900,0
|
|
20240625,155700,49360010900,149900,149900,149900,149900,0
|
|
20240625,155600,49360010900,149900,149900,149900,149900,0
|
|
20240625,155500,49360010900,149900,149900,149900,149900,0
|
|
20240625,155400,49360010900,149900,149900,149900,149900,0
|
|
20240625,155300,49360010900,149900,149900,149900,149900,0
|
|
20240625,155200,49360010900,149900,149900,149900,149900,0
|
|
20240625,155100,49360010900,149900,149900,149900,149900,0
|
|
20240625,155000,49360010900,149900,149900,149900,149900,0
|
|
20240625,154900,49360010900,149900,149900,149900,149900,0
|
|
20240625,154800,49360010900,149900,149900,149900,149900,0
|
|
20240625,154700,49360010900,149900,149900,149900,149900,6566
|
|
20240625,154600,49360010900,149900,149900,149900,149900,0
|
|
20240625,154500,49360010900,149900,149900,149900,149900,0
|
|
20240625,154400,49360010900,149900,149900,149900,149900,0
|
|
20240625,154300,49360010900,149900,149900,149900,149900,0
|
|
20240625,154200,49360010900,149900,149900,149900,149900,0
|
|
20240625,154100,49360010900,149900,149900,149900,149900,0
|
|
20240625,154000,49360010900,149900,149900,149900,149900,0
|
|
20240625,153900,49360010900,149900,149900,149900,149900,0
|
|
20240625,153800,49360010900,149900,149900,149900,149900,0
|
|
20240625,153700,49360010900,149900,149900,149900,149900,0
|
|
20240625,153600,49360010900,149900,149900,149900,149900,0
|
|
20240625,153500,49360010900,149900,149900,149900,149900,0
|
|
20240625,153400,49360010900,149900,149900,149900,149900,0
|
|
20240625,153300,49360010900,149900,149900,149900,149900,0
|
|
20240625,153200,49360010900,149900,149900,149900,149900,0
|
|
20240625,153100,49360010900,149900,149900,149900,149900,0
|
|
20240625,153000,49360010900,149900,149900,149900,149900,6566
|
|
20240625,152900,48375767500,150000,150000,150000,150000,0
|
|
20240625,152800,48375767500,150000,150000,150000,150000,0
|
|
20240625,152700,48375767500,150000,150000,150000,150000,0
|
|
20240625,152600,48375767500,150000,150000,150000,150000,0
|
|
20240625,152500,48375767500,150000,150000,150000,150000,0
|
|
20240625,152400,48375767500,150000,150000,150000,150000,0
|
|
20240625,152300,48375767500,150000,150000,150000,150000,0
|
|
20240625,152200,48375767500,150000,150000,150000,150000,0
|
|
20240625,152100,48375767500,150000,150000,150000,150000,0
|
|
20240625,152000,48375767500,150000,150000,150000,150000,0
|
|
20240625,151900,48375767500,150000,149900,150000,149900,1438
|
|
20240625,151800,48160092600,150000,150000,150000,149900,368
|
|
20240625,151700,48104899600,150000,149900,150000,149900,462
|
|
20240625,151600,48035623900,149900,149900,150000,149900,849
|
|
20240625,151500,47908335300,149900,150000,150000,149900,1088
|
|
20240625,151400,47745228400,150000,150000,150000,149900,310
|
|
20240625,151300,47698739000,149900,150000,150100,149900,796
|
|
20240625,151200,47579351800,150000,150000,150100,150000,322
|
|
20240625,151100,47531035800,150100,150000,150100,149900,520
|
|
20240625,151000,47453006300,150000,150000,150000,149900,612
|
|
20240625,150900,47361224500,150000,150000,150100,149900,761
|
|
20240625,150800,47247073000,150000,149900,150000,149900,812
|
|
20240625,150700,47125321000,150000,149900,150000,149900,296
|
|
20240625,150600,47080937100,149900,150100,150200,149900,752
|
|
20240625,150500,46968113600,150100,150200,150300,150100,508
|
|
20240625,150400,46891821600,150100,150200,150300,150100,386
|
|
20240625,150300,46833858000,150300,150100,150300,150100,358
|
|
20240625,150200,46780081200,150100,150200,150300,150100,179
|
|
20240625,150100,46753196600,150300,150300,150300,150000,423
|
|
20240625,150000,46689668300,150300,150500,150500,150100,428
|
|
20240625,145900,46625345000,150400,150200,150400,150000,2010
|
|
20240625,145800,46323178800,150200,150200,150300,149900,1971
|
|
20240625,145700,46027172600,150100,150100,150200,150000,295
|
|
20240625,145600,45982884100,150100,150000,150200,149900,397
|
|
20240625,145500,45923311800,149900,150100,150100,149900,835
|
|
20240625,145400,45798035300,150100,149900,150100,149900,328
|
|
20240625,145300,45748825800,149900,150000,150100,149900,350
|
|
20240625,145200,45696335200,149900,150000,150000,149800,329
|
|
20240625,145100,45647005400,149800,149800,150000,149700,375
|
|
20240625,145000,45590815600,149700,149900,149900,149700,466
|
|
20240625,144900,45521022800,149800,149800,149900,149700,427
|
|
20240625,144800,45457063700,149800,149900,150000,149700,444
|
|
20240625,144700,45390542900,149800,149900,150000,149700,544
|
|
20240625,144600,45309022900,149900,149800,150000,149700,267
|
|
20240625,144500,45269022000,149800,149800,150000,149600,751
|
|
20240625,144400,45156546700,149800,149800,150000,149800,355
|
|
20240625,144300,45103336700,149800,150100,150200,149800,456
|
|
20240625,144200,45034967700,150100,149900,150100,149900,297
|
|
20240625,144100,44990422600,149900,150000,150200,149900,303
|
|
20240625,144000,44944979800,150000,150200,150200,149900,392
|
|
20240625,143900,44886176100,150200,150100,150200,149900,257
|
|
20240625,143800,44847622900,150000,150100,150200,150000,625
|
|
20240625,143700,44753804800,150100,150000,150100,149900,1202
|
|
20240625,143600,44573503000,150000,150000,150000,149800,192
|
|
20240625,143500,44544715100,149900,150000,150000,149800,441
|
|
20240625,143400,44478585400,150000,150000,150000,149900,235
|
|
20240625,143300,44443347300,150000,149900,150000,149700,565
|
|
20240625,143200,44358676600,149900,149900,149900,149800,316
|
|
20240625,143100,44311319300,149900,149900,149900,149800,337
|
|
20240625,143000,44260818600,149800,149900,149900,149700,528
|
|
20240625,142900,44181715300,149900,149800,149900,149700,226
|
|
20240625,142800,44147854800,149900,149800,149900,149700,461
|
|
20240625,142700,44078792200,149800,149800,149800,149700,603
|
|
20240625,142600,43988511100,149800,149800,149800,149700,608
|
|
20240625,142500,43897459900,149700,149700,149800,149600,192
|
|
20240625,142400,43868712700,149700,149800,149800,149600,524
|
|
20240625,142300,43790258200,149700,149700,149700,149500,234
|
|
20240625,142200,43755250600,149700,149600,149700,149500,177
|
|
20240625,142100,43728774500,149500,149600,149700,149500,295
|
|
20240625,142000,43684636000,149700,149500,149700,149400,265
|
|
20240625,141900,43645010700,149400,149500,149500,149300,585
|
|
20240625,141800,43557620900,149400,149500,149600,149300,325
|
|
20240625,141700,43509050200,149500,149600,149600,149300,333
|
|
20240625,141600,43459276600,149500,149500,149600,149300,391
|
|
20240625,141500,43400848900,149500,149400,149700,149400,758
|
|
20240625,141400,43287505400,149500,149600,149800,149400,817
|
|
20240625,141300,43165304900,149600,149600,149800,149600,210
|
|
20240625,141200,43133870100,149600,149700,149800,149600,288
|
|
20240625,141100,43090750800,149800,149800,149800,149700,262
|
|
20240625,141000,43051513500,149800,149600,149900,149500,412
|
|
20240625,140900,42989833500,149600,149700,149900,149600,202
|
|
20240625,140800,42959585300,149800,149800,149900,149600,280
|
|
20240625,140700,42917661600,149800,149700,149800,149600,407
|
|
20240625,140600,42856733200,149800,149700,149800,149700,386
|
|
20240625,140500,42798920000,149700,149700,149800,149600,231
|
|
20240625,140400,42764335800,149800,149700,149800,149500,638
|
|
20240625,140300,42668823300,149800,149500,149800,149500,460
|
|
20240625,140200,42599979100,149500,149300,149600,149300,202
|
|
20240625,140100,42569781800,149300,149400,149600,149300,563
|
|
20240625,140000,42485631200,149500,149400,149600,149400,232
|
|
20240625,135900,42450952200,149400,149400,149500,149300,485
|
|
20240625,135800,42378479800,149300,149200,149400,149200,285
|
|
20240625,135700,42335922900,149200,149300,149400,149200,661
|
|
20240625,135600,42237233300,149400,149400,149400,149300,252
|
|
20240625,135500,42199596600,149300,149300,149400,149300,323
|
|
20240625,135400,42151357000,149400,149400,149600,149300,429
|
|
20240625,135300,42087261000,149600,149400,149600,149300,353
|
|
20240625,135200,42034511900,149300,149200,149500,149200,315
|
|
20240625,135100,41987483800,149300,149400,149500,149200,398
|
|
20240625,135000,41928063600,149300,149400,149500,149200,340
|
|
20240625,134900,41877289800,149300,149500,149600,149200,296
|
|
20240625,134800,41833096700,149500,149400,149500,149400,460
|
|
20240625,134700,41764355300,149400,149100,149500,149100,235
|
|
20240625,134600,41729267100,149100,149300,149400,149100,323
|
|
20240625,134500,41681051600,149500,149400,149500,149100,633
|
|
20240625,134400,41586524000,149300,149200,149400,149100,294
|
|
20240625,134300,41542669700,149100,149100,149100,148900,260
|
|
20240625,134200,41503917500,149100,149000,149200,148900,265
|
|
20240625,134100,41464393400,148900,149300,149300,148900,843
|
|
20240625,134000,41338715800,149300,149200,149400,149100,288
|
|
20240625,133900,41295741000,149400,149100,149400,149000,234
|
|
20240625,133800,41260839700,149300,149300,149300,149000,469
|
|
20240625,133700,41190872000,149200,149200,149300,149100,301
|
|
20240625,133600,41145979100,149100,149000,149500,149000,306
|
|
20240625,133500,41100349900,149000,149100,149500,149000,588
|
|
20240625,133400,41012631200,149200,149100,149200,149000,633
|
|
20240625,133300,40918251500,149000,148500,149100,148500,2165
|
|
20240625,133200,40595974800,148500,148600,148600,148400,558
|
|
20240625,133100,40513124100,148500,148400,148800,148400,850
|
|
20240625,133000,40386847100,148400,148400,148400,148300,457
|
|
20240625,132900,40319035800,148400,148500,148500,148400,495
|
|
20240625,132800,40245563800,148500,148500,148600,148400,592
|
|
20240625,132700,40157671900,148500,148500,148600,148400,943
|
|
20240625,132600,40017652300,148600,149100,149100,148500,4057
|
|
20240625,132500,39414009900,149100,149000,149100,149000,301
|
|
20240625,132400,39369149100,149100,149100,149100,149000,442
|
|
20240625,132300,39303272800,149000,149200,149200,149000,593
|
|
20240625,132200,39214873600,149100,149100,149200,149000,1510
|
|
20240625,132100,38989745000,149100,149200,149300,149000,625
|
|
20240625,132000,38896548800,149100,149100,149400,149000,564
|
|
20240625,131900,38812429300,149200,149100,149300,149100,515
|
|
20240625,131800,38735621700,149100,149400,149600,149100,704
|
|
20240625,131700,38630540500,149400,149300,149500,149200,543
|
|
20240625,131600,38549460700,149400,149800,149800,149300,1007
|
|
20240625,131500,38398881400,149800,149700,149900,149600,305
|
|
20240625,131400,38353221600,149800,149700,149900,149600,397
|
|
20240625,131300,38293779500,149600,149800,150000,149600,528
|
|
20240625,131200,38214691000,149800,149900,150300,149700,711
|
|
20240625,131100,38108038100,149900,149800,149900,149600,735
|
|
20240625,131000,37998004300,149800,149600,150000,149600,261
|
|
20240625,130900,37958914900,149500,149600,149700,149500,346
|
|
20240625,130800,37907157800,149600,149600,149700,149500,306
|
|
20240625,130700,37861384600,149600,149500,149600,149400,106
|
|
20240625,130600,37845537400,149500,149500,149600,149400,257
|
|
20240625,130500,37807120000,149500,149500,149600,149300,449
|
|
20240625,130400,37740010200,149500,149400,149600,149400,138
|
|
20240625,130300,37719384900,149400,149700,149700,149400,950
|
|
20240625,130200,37577299000,149700,149600,149700,149600,619
|
|
20240625,130100,37484681900,149700,149700,149700,149600,147
|
|
20240625,130000,37462685000,149600,149800,149900,149600,581
|
|
20240625,125900,37375661600,149800,149900,149900,149800,238
|
|
20240625,125800,37340004400,149900,149900,149900,149800,480
|
|
20240625,125700,37268069800,149800,149800,149900,149800,417
|
|
20240625,125600,37205589000,149900,149800,149900,149800,153
|
|
20240625,125500,37182662200,149800,149900,149900,149800,371
|
|
20240625,125400,37127071400,149800,149800,149900,149700,349
|
|
20240625,125300,37074806600,149700,150000,150000,149700,385
|
|
20240625,125200,37017118100,149900,149900,150000,149800,253
|
|
20240625,125100,36979206400,149900,149800,150000,149700,201
|
|
20240625,125000,36949094300,149700,149700,149800,149700,152
|
|
20240625,124900,36926335200,149800,149900,149900,149700,461
|
|
20240625,124800,36857269100,149800,149900,150000,149800,340
|
|
20240625,124700,36806302600,150000,150000,150200,149900,449
|
|
20240625,124600,36738928100,149900,149900,150200,149900,919
|
|
20240625,124500,36601040700,150000,150000,150000,149900,179
|
|
20240625,124400,36574206100,150000,150000,150000,149900,806
|
|
20240625,124300,36453317500,150000,149900,150000,149800,386
|
|
20240625,124200,36395476000,149700,149800,149900,149700,269
|
|
20240625,124100,36355185500,149900,149900,150000,149800,221
|
|
20240625,124000,36322051800,149900,149900,149900,149700,460
|
|
20240625,123900,36253124600,149900,149900,150000,149900,204
|
|
20240625,123800,36222534100,149900,149800,150200,149800,151
|
|
20240625,123700,36199887600,149900,150200,150300,149700,856
|
|
20240625,123600,36071442800,150100,150200,150400,150100,456
|
|
20240625,123500,36002957900,150200,150300,150300,150200,534
|
|
20240625,123400,35922736200,150200,150300,150300,150200,213
|
|
20240625,123300,35890733800,150300,150200,150300,150100,309
|
|
20240625,123200,35844318000,150300,150100,150300,150000,118
|
|
20240625,123100,35826601800,150200,150200,150300,150000,459
|
|
20240625,123000,35757666600,150200,150100,150200,150000,267
|
|
20240625,122900,35717590600,150000,150000,150100,149900,922
|
|
20240625,122800,35579283600,149900,149800,150000,149800,183
|
|
20240625,122700,35551854300,149900,149800,149900,149800,349
|
|
20240625,122600,35499556400,149900,149800,149900,149600,339
|
|
20240625,122500,35448785200,149800,149900,149900,149700,268
|
|
20240625,122400,35408635400,149800,149800,149900,149700,407
|
|
20240625,122300,35347653000,149700,149600,149800,149500,326
|
|
20240625,122200,35298874900,149700,149800,149800,149600,390
|
|
20240625,122100,35240479900,149800,149400,149900,149400,877
|
|
20240625,122000,35109308900,149400,149400,149600,149400,350
|
|
20240625,121900,35056994400,149500,149600,149600,149400,319
|
|
20240625,121800,35009313600,149600,149300,149600,149200,146
|
|
20240625,121700,34987504500,149300,149100,149300,149000,403
|
|
20240625,121600,34927427900,149000,149100,149300,149000,324
|
|
20240625,121500,34879123800,149100,149200,149300,149000,1025
|
|
20240625,121400,34726326600,149300,149400,149600,149200,388
|
|
20240625,121300,34668363400,149400,149500,149600,149400,346
|
|
20240625,121200,34616651200,149500,149300,149500,149200,241
|
|
20240625,121100,34580653700,149300,149200,149400,149100,1377
|
|
20240625,121000,34375261400,149200,149300,149300,149200,684
|
|
20240625,120900,34273171000,149300,149400,149400,149300,400
|
|
20240625,120800,34213439500,149300,149400,149500,149300,309
|
|
20240625,120700,34167272100,149400,149200,149500,149200,420
|
|
20240625,120600,34104526100,149200,149700,149700,149000,1302
|
|
20240625,120500,33910159500,149600,149600,149700,149600,192
|
|
20240625,120400,33881431300,149600,149500,149700,149500,560
|
|
20240625,120300,33797668700,149600,149500,149700,149500,698
|
|
20240625,120200,33693284400,149600,149600,149700,149400,1150
|
|
20240625,120100,33521361200,149700,149700,149700,149600,352
|
|
20240625,120000,33468683600,149700,149500,149700,149400,698
|
|
20240625,115900,33364274500,149400,150000,150100,149400,4076
|
|
20240625,115800,32753991400,150000,150100,150100,150000,299
|
|
20240625,115700,32709125000,150000,150100,150100,150000,381
|
|
20240625,115600,32651964700,150000,150200,150400,150000,390
|
|
20240625,115500,32593392300,150200,150200,150400,150200,291
|
|
20240625,115400,32549666500,150300,150400,150400,150100,316
|
|
20240625,115300,32502195100,150300,150100,150400,150100,344
|
|
20240625,115200,32450514400,150200,150100,150400,150100,198
|
|
20240625,115100,32420774300,150200,150100,150200,150000,343
|
|
20240625,115000,32369301700,150000,149800,150100,149800,1289
|
|
20240625,114900,32176046900,149700,149700,149800,149700,290
|
|
20240625,114800,32132622800,149700,149800,149800,149700,1003
|
|
20240625,114700,31982465600,149800,149800,149800,149700,342
|
|
20240625,114600,31931252100,149800,149700,149800,149700,426
|
|
20240625,114500,31867475700,149700,149700,149800,149700,575
|
|
20240625,114400,31781359000,149700,149900,149900,149700,1466
|
|
20240625,114300,31561785800,149800,149900,149900,149800,235
|
|
20240625,114200,31526578400,149900,149900,150000,149800,1097
|
|
20240625,114100,31362128600,150000,150100,150100,149900,339
|
|
20240625,114000,31311282600,150100,150200,150200,150000,1320
|
|
20240625,113900,31113253400,150100,150000,150200,150000,496
|
|
20240625,113800,31038832200,150000,150100,150100,150000,289
|
|
20240625,113700,30995474400,150100,150100,150200,150000,474
|
|
20240625,113600,30924340800,150100,150100,150200,150000,297
|
|
20240625,113500,30879769800,150100,150200,150300,150100,1064
|
|
20240625,113400,30720035700,150200,150200,150300,150100,410
|
|
20240625,113300,30658447200,150200,150200,150300,150100,1059
|
|
20240625,113200,30499388000,150300,150400,150400,150200,404
|
|
20240625,113100,30438672300,150300,150300,150400,150300,458
|
|
20240625,113000,30369822300,150400,150400,150400,150300,302
|
|
20240625,112900,30324421100,150300,150400,150400,150300,396
|
|
20240625,112800,30264883200,150300,150200,150400,150200,484
|
|
20240625,112700,30192136900,150200,150200,150300,150200,1010
|
|
20240625,112600,30040415100,150200,150300,150300,150200,877
|
|
20240625,112500,29908676700,150200,150200,150400,150200,416
|
|
20240625,112400,29846140000,150400,150200,150400,150200,512
|
|
20240625,112300,29769215900,150400,150300,150400,150200,233
|
|
20240625,112200,29734197700,150300,150200,150300,150200,341
|
|
20240625,112100,29682962700,150300,150300,150300,150200,301
|
|
20240625,112000,29637748100,150200,150200,150400,150100,670
|
|
20240625,111900,29537102500,150200,150300,150500,150100,758
|
|
20240625,111800,29423282600,150200,150700,150700,150100,1237
|
|
20240625,111700,29237342500,150700,150600,150700,150500,345
|
|
20240625,111600,29185385200,150600,150500,150700,150500,315
|
|
20240625,111500,29137931300,150400,150600,150700,150400,574
|
|
20240625,111400,29051518800,150500,150400,150800,150400,342
|
|
20240625,111300,29000024800,150500,150600,150700,150400,331
|
|
20240625,111200,28950195400,150600,150600,150700,150600,269
|
|
20240625,111100,28909678200,150800,150300,150800,150300,454
|
|
20240625,111000,28841355400,150300,150200,150700,150200,2232
|
|
20240625,110900,28505646200,150300,150300,150600,150300,814
|
|
20240625,110800,28383260300,150200,150300,150300,150100,432
|
|
20240625,110700,28318371600,150300,150300,150500,150000,471
|
|
20240625,110600,28247629200,150100,150200,150500,150100,1021
|
|
20240625,110500,28094281500,150200,150400,150500,150200,425
|
|
20240625,110400,28030390200,150500,151000,151000,150400,713
|
|
20240625,110300,27922962200,150900,150900,151000,150900,194
|
|
20240625,110200,27893679700,151000,150900,151000,150800,777
|
|
20240625,110100,27776415400,150900,150600,151000,150500,1061
|
|
20240625,110000,27616404500,150500,150300,150600,150300,555
|
|
20240625,105900,27532890000,150300,150400,150500,150200,410
|
|
20240625,105800,27471253500,150500,150800,150800,150500,977
|
|
20240625,105700,27324101100,150700,150500,150800,150400,393
|
|
20240625,105600,27264892900,150300,150700,150800,150300,603
|
|
20240625,105500,27174103000,150500,150500,150500,150300,850
|
|
20240625,105400,27046209500,150400,150500,150500,150200,852
|
|
20240625,105300,26918054600,150500,150800,151000,150500,805
|
|
20240625,105200,26796681900,150700,150200,150700,150000,1257
|
|
20240625,105100,26607833800,150200,150100,150300,150000,1355
|
|
20240625,105000,26404366100,150200,150000,150300,150000,942
|
|
20240625,104900,26262908900,150000,150000,150300,149800,1549
|
|
20240625,104800,26030493400,150000,150500,150600,149900,2906
|
|
20240625,104700,25594030500,150700,151000,151000,150500,1009
|
|
20240625,104600,25441979900,150900,151200,151200,150900,1664
|
|
20240625,104500,25190712600,151200,151200,151500,151000,463
|
|
20240625,104400,25120711900,151300,151100,151300,151100,229
|
|
20240625,104300,25086081500,151100,151200,151200,151100,434
|
|
20240625,104200,25020481200,151100,151100,151200,151100,462
|
|
20240625,104100,24950661000,151100,151600,151600,151100,590
|
|
20240625,104000,24861432500,151600,151600,151700,151400,666
|
|
20240625,103900,24760538300,151700,151500,151800,151300,1039
|
|
20240625,103800,24603041100,151500,151600,151700,151500,966
|
|
20240625,103700,24456596300,151600,151900,151900,151600,989
|
|
20240625,103600,24306606500,151900,151800,151900,151700,536
|
|
20240625,103500,24225242500,151800,151400,152000,151400,1420
|
|
20240625,103400,24009866700,151400,151400,151500,151300,467
|
|
20240625,103300,23939136900,151400,151000,151500,151000,1234
|
|
20240625,103200,23752424100,151000,151200,151200,151000,666
|
|
20240625,103100,23651774500,151200,151400,151500,151100,499
|
|
20240625,103000,23576281900,151400,151300,151600,151300,1059
|
|
20240625,102900,23415963300,151300,151300,151300,151100,816
|
|
20240625,102800,23292567000,151200,151400,151700,151100,843
|
|
20240625,102700,23164920000,151400,150800,151400,150600,1414
|
|
20240625,102600,22951440800,150800,150900,151200,150600,1016
|
|
20240625,102500,22798031900,150900,151000,151100,150400,5020
|
|
20240625,102400,22040897900,151000,151200,151200,151000,587
|
|
20240625,102300,21952218400,151100,151200,151400,151100,1153
|
|
20240625,102200,21777916600,151200,151200,151600,151100,942
|
|
20240625,102100,21635483200,151100,151600,151800,151100,1989
|
|
20240625,102000,21334459300,151600,152100,152100,151600,1181
|
|
20240625,101900,21155109800,152100,152000,152100,151900,737
|
|
20240625,101800,21043047900,152100,151700,152200,151500,989
|
|
20240625,101700,20892974300,151700,151900,151900,151700,1455
|
|
20240625,101600,20672113800,152000,152800,152800,151900,6776
|
|
20240625,101500,19640264500,152700,152800,152800,152700,337
|
|
20240625,101400,19588792800,152800,152800,152900,152700,387
|
|
20240625,101300,19529664300,152800,153000,153000,152700,684
|
|
20240625,101200,19425158700,152800,152800,153000,152500,1222
|
|
20240625,101100,19238486000,152800,153400,153500,152600,3324
|
|
20240625,101000,18729920100,153400,153400,153600,153200,1146
|
|
20240625,100900,18554137900,153400,153800,153800,153400,843
|
|
20240625,100800,18424662800,153800,154000,154000,153700,596
|
|
20240625,100700,18332959900,154000,153800,154000,153700,1037
|
|
20240625,100600,18173323700,153700,153700,153800,153700,220
|
|
20240625,100500,18139498400,153800,153300,153800,153200,2562
|
|
20240625,100400,17746434900,153400,153500,153500,153200,827
|
|
20240625,100300,17619595500,153400,153400,153500,153400,436
|
|
20240625,100200,17552686800,153500,153700,153700,153400,1203
|
|
20240625,100100,17367985200,153700,153700,153700,153500,708
|
|
20240625,100000,17259223200,153600,153300,153700,153100,880
|
|
20240625,095900,17124277700,153500,153700,153800,153400,1437
|
|
20240625,095800,16903586500,153800,154000,154000,153600,2128
|
|
20240625,095700,16576287300,154000,153900,154000,153800,527
|
|
20240625,095600,16495184600,154000,154200,154200,153800,570
|
|
20240625,095500,16407468500,154000,154200,154300,153900,2041
|
|
20240625,095400,16093084700,154300,154200,154500,154100,486
|
|
20240625,095300,16018101900,153900,154700,154700,153900,1896
|
|
20240625,095200,15725694900,154500,154600,154700,154500,1092
|
|
20240625,095100,15556946000,154500,154400,154600,154000,2046
|
|
20240625,095000,15241129500,154200,154700,154800,154100,1122
|
|
20240625,094900,15067903000,154700,154800,154800,154600,511
|
|
20240625,094800,14988857300,154700,154300,154800,154200,1271
|
|
20240625,094700,14792378100,154500,154300,154500,153700,1161
|
|
20240625,094600,14613495300,154100,154600,154600,154000,1202
|
|
20240625,094500,14427869100,154600,154200,154900,154200,3886
|
|
20240625,094400,13826908700,154200,153900,154200,153900,645
|
|
20240625,094300,13727554700,153900,153800,153900,153400,1435
|
|
20240625,094200,13507047000,153700,154400,154400,153700,1621
|
|
20240625,094100,13257328300,154400,154400,154500,154100,969
|
|
20240625,094000,13107757900,154500,154400,154500,154100,542
|
|
20240625,093900,13024066300,154500,154400,154500,154000,1037
|
|
20240625,093800,12864130200,154500,154300,154500,154000,2004
|
|
20240625,093700,12554946100,154300,154000,154500,154000,1976
|
|
20240625,093600,12250131600,154000,154100,154100,153800,879
|
|
20240625,093500,12114845500,154100,153700,154100,153700,1022
|
|
20240625,093400,11957563500,153700,153800,154000,153600,675
|
|
20240625,093300,11853743500,153600,154000,154000,153600,642
|
|
20240625,093200,11755017600,154100,154100,154100,153900,642
|
|
20240625,093100,11656130200,154100,154000,154100,153400,1630
|
|
20240625,093000,11405427100,154000,154000,154200,153800,686
|
|
20240625,092900,11299768800,154000,154000,154000,153600,4052
|
|
20240625,092800,10676571400,153800,154400,154500,153800,2639
|
|
20240625,092700,10269406600,154400,153800,154400,153800,3607
|
|
20240625,092600,9713657500,153800,153400,153800,153000,1115
|
|
20240625,092500,9542809200,153300,153800,153900,153300,996
|
|
20240625,092400,9389738600,153800,153800,153900,153700,1347
|
|
20240625,092300,9182547000,153800,153700,153900,153600,723
|
|
20240625,092200,9071370600,153700,153900,154000,153400,1675
|
|
20240625,092100,8813749700,153900,153000,154000,152700,3021
|
|
20240625,092000,8350206500,153000,153000,153200,152600,1270
|
|
20240625,091900,8156011300,153100,153400,153500,153000,1510
|
|
20240625,091800,7924521100,153400,153400,153500,153200,569
|
|
20240625,091700,7837213100,153300,152900,153300,152700,1974
|
|
20240625,091600,7535213400,152900,152900,153000,152600,1824
|
|
20240625,091500,7256493700,153000,152900,153000,152700,1108
|
|
20240625,091400,7087094900,152800,152700,152900,152500,1379
|
|
20240625,091300,6876485500,152800,153200,153400,152800,2777
|
|
20240625,091200,6451622900,153200,153900,153900,153200,2478
|
|
20240625,091100,6071321800,153900,154900,154900,153400,3666
|
|
20240625,091000,5505567200,154900,153600,154900,153600,4047
|
|
20240625,090900,4880850700,153800,154100,154100,153400,4845
|
|
20240625,090800,4135482400,154200,153400,154200,153400,4887
|
|
20240625,090700,3384163600,153400,152300,153400,152300,4608
|
|
20240625,090600,2678798900,152300,151500,152400,151500,3543
|
|
20240625,090500,2140817500,151400,151200,151500,151200,573
|
|
20240625,090400,2054087400,151500,152100,152100,151300,2859
|
|
20240625,090300,1619949400,152000,151900,152000,151800,1638
|
|
20240625,090200,1371130500,151900,152100,152200,151800,908
|
|
20240625,090100,1233153300,152200,151700,152200,150800,1887
|
|
20240625,090000,947411700,151700,152000,152400,151700,6182
|